MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ ロシア連邦 →
1,543.52
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:50 1,533.38 1,533.38 1,531.33 1,531.33 861.7K
09:51 1,530.32 1,530.68 1,529.87 1,529.87 612.4K
09:52 1,530.37 1,530.95 1,530.24 1,530.72 3,040.3K
09:53 1,530.94 1,531.19 1,530.94 1,531.19 1,146.1K
09:54 1,531.29 1,531.30 1,530.71 1,530.71 2,093.5K
09:55 1,531.18 1,531.18 1,530.29 1,530.67 414.5K
09:56 1,530.42 1,530.61 1,530.24 1,530.32 191.0K
09:57 1,530.49 1,530.49 1,530.05 1,530.09 184.1K
09:58 1,529.82 1,529.82 1,528.17 1,528.17 1,041.1K
09:59 1,528.36 1,528.72 1,527.98 1,528.72 3,598.2K
10:00 1,528.48 1,528.48 1,525.24 1,525.24 6,010.0K
10:01 1,524.99 1,524.99 1,524.17 1,524.83 2,430.0K
10:02 1,524.71 1,526.47 1,524.71 1,526.47 1,970.4K
10:03 1,526.83 1,526.83 1,525.85 1,525.85 2,829.2K
10:04 1,525.97 1,525.97 1,525.46 1,525.46 1,534.2K
10:05 1,524.83 1,524.83 1,524.47 1,524.47 8,242.8K
10:06 1,524.61 1,525.03 1,524.37 1,524.37 2,671.2K
10:07 1,524.56 1,524.56 1,523.60 1,523.60 2,100.6K
10:08 1,523.65 1,523.65 1,521.68 1,521.68 4,031.3K
10:09 1,521.97 1,522.50 1,521.97 1,522.50 3,674.6K
10:10 1,522.81 1,522.81 1,521.10 1,521.10 4,328.9K
10:11 1,520.79 1,520.92 1,520.78 1,520.92 4,106.4K
10:12 1,520.80 1,521.54 1,520.80 1,521.24 1,510.8K
10:13 1,521.04 1,521.04 1,520.30 1,520.30 2,193.7K
10:14 1,520.93 1,521.63 1,520.93 1,521.63 722.2K
10:15 1,521.48 1,522.00 1,521.48 1,522.00 703.1K
10:16 1,522.22 1,524.84 1,522.22 1,524.84 3,060.5K
10:17 1,525.37 1,525.37 1,524.89 1,524.89 2,206.7K
10:18 1,525.08 1,525.45 1,525.08 1,525.09 1,066.9K
10:19 1,524.86 1,524.86 1,524.53 1,524.53 695.8K
10:20 1,524.68 1,525.73 1,524.68 1,525.53 2,655.7K
10:21 1,526.00 1,526.56 1,525.85 1,526.19 1,211.8K
10:22 1,526.13 1,526.48 1,525.93 1,526.48 946.4K
10:23 1,526.84 1,527.21 1,526.84 1,527.21 691.6K
10:24 1,527.18 1,527.24 1,526.77 1,526.77 791.7K
10:25 1,527.00 1,527.00 1,526.85 1,526.96 709.0K
10:26 1,526.60 1,527.60 1,526.60 1,527.60 1,101.3K
10:27 1,527.52 1,528.22 1,527.52 1,528.03 461.5K
10:28 1,527.93 1,527.93 1,527.48 1,527.48 650.7K
10:29 1,527.54 1,527.55 1,527.13 1,527.13 220.4K
10:30 1,527.01 1,527.11 1,526.14 1,526.14 1,054.8K
10:31 1,526.04 1,526.04 1,525.62 1,525.62 1,465.2K
10:32 1,525.49 1,526.75 1,525.16 1,526.75 832.8K
10:33 1,527.08 1,527.08 1,525.37 1,525.37 893.5K
10:34 1,525.60 1,525.60 1,524.99 1,525.04 1,189.4K
10:35 1,525.90 1,525.90 1,524.89 1,524.89 1,272.3K
10:36 1,525.07 1,525.11 1,524.94 1,525.11 366.0K
10:37 1,524.96 1,525.02 1,524.77 1,524.82 3,084.4K
10:38 1,525.00 1,525.00 1,524.58 1,524.76 1,618.0K
10:39 1,525.46 1,525.92 1,525.46 1,525.92 432.1K
10:40 1,526.74 1,528.46 1,526.68 1,528.46 2,811.2K
10:41 1,528.07 1,528.11 1,527.87 1,527.87 686.7K
10:42 1,528.03 1,529.15 1,528.03 1,529.15 1,321.0K
10:43 1,530.09 1,530.09 1,529.54 1,529.71 9,471.3K
10:44 1,530.23 1,530.23 1,529.16 1,529.42 4,439.0K
10:45 1,529.00 1,530.65 1,529.00 1,530.65 6,702.6K
10:46 1,532.88 1,532.88 1,531.90 1,531.90 7,011.6K
10:47 1,532.02 1,533.11 1,532.00 1,533.11 1,493.7K
10:48 1,532.69 1,532.69 1,532.12 1,532.16 1,698.0K
10:49 1,532.36 1,532.61 1,532.17 1,532.61 911.5K
10:50 1,532.65 1,533.58 1,532.13 1,533.58 1,502.4K
10:51 1,533.98 1,534.40 1,533.88 1,534.40 1,828.6K
10:52 1,533.69 1,534.57 1,533.47 1,533.47 4,078.2K
10:53 1,533.15 1,533.64 1,533.15 1,533.48 824.3K
10:54 1,533.21 1,533.21 1,531.90 1,532.36 5,117.4K
10:55 1,533.23 1,533.36 1,533.10 1,533.10 1,854.3K
10:56 1,533.13 1,533.92 1,533.04 1,533.92 1,089.1K
10:57 1,534.01 1,534.01 1,533.63 1,533.63 543.9K
10:58 1,533.25 1,533.89 1,533.25 1,533.89 745.4K
10:59 1,533.82 1,533.87 1,533.82 1,533.83 630.9K
11:00 1,534.04 1,534.31 1,533.36 1,533.36 1,716.9K
11:01 1,532.14 1,532.50 1,532.10 1,532.50 14,669.1K
11:02 1,532.24 1,533.08 1,532.24 1,533.08 524.8K
11:03 1,533.16 1,533.57 1,533.16 1,533.57 1,423.2K
11:04 1,533.41 1,534.80 1,533.41 1,534.80 2,714.8K
11:05 1,534.82 1,534.82 1,533.81 1,533.81 777.0K
11:06 1,533.95 1,534.27 1,533.95 1,534.26 485.5K
11:07 1,534.08 1,534.32 1,534.08 1,534.24 134.8K
11:08 1,534.27 1,534.60 1,533.30 1,533.30 1,128.2K
11:09 1,533.64 1,534.16 1,533.64 1,534.16 3,730.1K
11:10 1,534.30 1,534.30 1,533.73 1,533.73 368.9K
11:11 1,533.58 1,533.60 1,533.29 1,533.57 146.7K
11:12 1,533.90 1,533.90 1,533.46 1,533.46 1,341.4K
11:13 1,533.46 1,533.62 1,533.46 1,533.57 807.1K
11:14 1,533.81 1,534.35 1,533.65 1,534.35 547.4K
11:15 1,535.12 1,536.71 1,535.12 1,536.71 13,775.0K
11:16 1,537.37 1,538.00 1,537.37 1,538.00 12,610.4K
11:17 1,537.79 1,538.40 1,537.79 1,538.40 5,941.7K
11:18 1,539.01 1,539.01 1,537.63 1,537.63 6,890.8K
11:19 1,537.45 1,537.51 1,536.95 1,536.95 3,855.6K
11:20 1,536.82 1,536.82 1,536.20 1,536.20 4,874.3K
11:21 1,536.57 1,537.57 1,536.57 1,537.57 4,581.5K
11:22 1,537.34 1,537.59 1,537.30 1,537.30 3,673.6K
11:23 1,537.23 1,537.23 1,536.63 1,536.97 3,211.9K
11:24 1,537.42 1,537.51 1,536.57 1,536.57 3,001.0K
11:25 1,536.81 1,537.12 1,536.70 1,536.70 4,246.1K
11:26 1,536.38 1,536.38 1,536.26 1,536.29 2,957.9K
11:27 1,536.26 1,536.39 1,536.23 1,536.23 5,962.2K
11:28 1,536.82 1,537.49 1,536.82 1,537.49 5,281.2K
11:29 1,537.69 1,540.13 1,537.69 1,540.13 3,955.0K
11:30 1,539.95 1,539.95 1,538.69 1,538.69 6,063.9K
11:31 1,538.95 1,538.95 1,538.55 1,538.92 3,314.2K
11:32 1,539.09 1,539.36 1,538.80 1,539.36 8,376.1K
11:33 1,539.46 1,539.46 1,538.55 1,538.55 12,594.1K
11:34 1,538.32 1,538.32 1,537.41 1,537.70 3,363.0K
11:35 1,537.71 1,537.86 1,537.34 1,537.34 5,499.4K
11:36 1,538.27 1,538.27 1,537.75 1,537.75 4,345.6K
11:37 1,537.61 1,537.61 1,535.18 1,535.18 3,573.4K
11:38 1,535.52 1,536.82 1,535.52 1,536.82 2,341.5K
11:39 1,537.03 1,537.59 1,537.03 1,537.58 1,191.2K
11:40 1,538.42 1,540.70 1,538.42 1,540.70 3,235.5K
11:41 1,541.52 1,543.33 1,541.52 1,543.33 9,806.2K
11:42 1,543.33 1,543.33 1,543.09 1,543.30 8,231.6K
11:43 1,543.48 1,543.48 1,543.28 1,543.28 2,428.9K
11:44 1,544.14 1,545.11 1,544.14 1,544.99 5,606.7K
11:45 1,544.44 1,546.29 1,544.44 1,546.29 7,689.6K
11:46 1,545.68 1,545.68 1,543.55 1,543.55 3,316.3K
11:47 1,543.81 1,543.88 1,543.02 1,543.02 7,062.7K
11:48 1,542.74 1,542.74 1,541.95 1,541.95 3,293.0K
11:49 1,541.59 1,542.03 1,541.59 1,541.80 1,336.3K
11:50 1,541.39 1,541.94 1,541.11 1,541.94 1,441.0K
11:51 1,543.26 1,543.26 1,542.78 1,542.78 1,637.8K
11:52 1,542.42 1,542.70 1,542.33 1,542.33 1,997.1K
11:53 1,542.20 1,542.75 1,542.20 1,542.75 2,151.2K
11:54 1,542.97 1,543.63 1,542.59 1,543.63 2,140.8K
11:55 1,543.86 1,543.86 1,543.11 1,543.65 1,204.0K
11:56 1,543.87 1,545.32 1,543.87 1,545.32 2,233.4K
11:57 1,545.99 1,546.30 1,545.99 1,546.21 5,704.0K
11:58 1,546.11 1,546.11 1,545.46 1,545.46 2,682.8K
11:59 1,545.36 1,546.16 1,545.36 1,546.08 7,283.3K
12:00 1,546.20 1,546.20 1,544.75 1,544.75 8,185.7K
12:01 1,545.03 1,545.37 1,543.86 1,543.86 3,435.3K
12:02 1,543.71 1,544.16 1,543.71 1,544.16 1,986.1K
12:03 1,544.18 1,544.25 1,543.48 1,543.48 1,738.3K
12:04 1,543.53 1,543.53 1,542.83 1,543.03 13,564.7K
12:05 1,543.20 1,543.26 1,542.63 1,542.63 3,258.6K
12:06 1,542.86 1,542.89 1,542.63 1,542.85 947.1K
12:07 1,542.69 1,542.69 1,542.53 1,542.59 606.9K
12:08 1,542.22 1,543.65 1,542.22 1,543.65 2,861.2K
12:09 1,543.79 1,544.01 1,543.46 1,543.98 3,572.2K
12:10 1,543.62 1,543.74 1,543.04 1,543.74 1,851.1K
12:11 1,543.44 1,543.77 1,543.44 1,543.71 2,017.0K
12:12 1,543.55 1,544.19 1,543.50 1,544.19 906.2K
12:13 1,544.37 1,544.37 1,544.16 1,544.33 2,514.3K
12:14 1,543.68 1,544.07 1,543.49 1,543.49 1,277.8K
12:15 1,544.05 1,544.28 1,543.94 1,544.28 4,426.7K
12:16 1,544.07 1,544.85 1,544.07 1,544.27 1,437.3K
12:17 1,543.98 1,544.06 1,543.84 1,543.94 1,207.4K
12:18 1,543.34 1,543.35 1,542.99 1,542.99 4,940.1K
12:19 1,542.91 1,542.96 1,542.86 1,542.86 4,724.0K
12:20 1,542.36 1,542.58 1,542.26 1,542.26 3,018.5K
12:21 1,542.15 1,542.39 1,542.12 1,542.39 3,754.1K
12:22 1,542.42 1,542.42 1,541.98 1,542.12 1,799.1K
12:23 1,542.24 1,542.24 1,542.10 1,542.12 671.9K
12:24 1,542.40 1,542.54 1,542.02 1,542.02 966.3K
12:25 1,542.07 1,542.07 1,541.91 1,542.05 545.3K
12:26 1,542.20 1,542.51 1,542.20 1,542.51 312.0K
12:27 1,542.53 1,542.85 1,542.53 1,542.83 946.1K
12:28 1,542.75 1,542.76 1,542.65 1,542.76 411.7K
12:29 1,542.74 1,542.83 1,542.70 1,542.80 1,143.8K
12:30 1,542.69 1,542.74 1,542.56 1,542.74 130.0K
12:31 1,542.73 1,543.16 1,542.73 1,543.16 1,100.2K
12:32 1,543.39 1,543.85 1,543.39 1,543.75 1,486.9K
12:33 1,544.09 1,544.27 1,543.85 1,543.85 1,601.3K
12:34 1,544.18 1,544.64 1,544.18 1,544.50 1,815.7K
12:35 1,544.48 1,544.48 1,544.17 1,544.17 474.4K
12:36 1,544.11 1,544.11 1,543.18 1,543.18 2,048.3K
12:37 1,543.42 1,543.42 1,543.32 1,543.32 297.5K
12:38 1,543.43 1,543.54 1,543.43 1,543.50 664.2K
12:39 1,543.50 1,543.50 1,542.98 1,543.41 5,386.3K
12:40 1,543.01 1,543.67 1,543.01 1,543.41 2,406.6K
12:41 1,543.81 1,543.87 1,543.78 1,543.78 1,665.2K
12:42 1,543.51 1,544.45 1,543.51 1,544.45 1,197.2K
12:43 1,544.60 1,544.60 1,544.42 1,544.42 2,460.0K
12:44 1,544.07 1,544.07 1,543.88 1,544.04 1,071.7K
12:45 1,544.71 1,545.17 1,544.44 1,545.17 3,646.7K
12:46 1,545.24 1,545.24 1,544.88 1,544.88 410.0K
12:47 1,544.22 1,544.46 1,544.22 1,544.41 319.3K
12:48 1,544.41 1,544.69 1,544.41 1,544.63 322.1K
12:49 1,544.53 1,544.53 1,543.94 1,544.12 246.4K
12:50 1,544.10 1,544.10 1,543.81 1,543.81 897.2K
12:51 1,543.72 1,543.72 1,543.65 1,543.69 396.4K
12:52 1,543.68 1,543.76 1,543.59 1,543.59 629.7K
12:53 1,543.69 1,543.69 1,543.11 1,543.17 715.8K
12:54 1,543.42 1,543.80 1,543.42 1,543.79 318.4K
12:55 1,543.85 1,543.86 1,543.70 1,543.86 267.6K
12:56 1,543.55 1,543.83 1,543.55 1,543.83 503.6K
12:57 1,544.15 1,544.21 1,543.65 1,543.65 374.9K
12:58 1,543.70 1,543.70 1,543.62 1,543.65 901.6K
12:59 1,543.40 1,543.54 1,543.40 1,543.45 944.0K
13:00 1,543.40 1,543.40 1,542.98 1,543.14 1,897.9K
13:01 1,542.89 1,543.08 1,542.74 1,542.74 2,685.9K
13:02 1,542.63 1,542.63 1,542.17 1,542.17 208.6K
13:03 1,541.84 1,542.02 1,541.84 1,541.86 2,452.3K
13:04 1,542.04 1,542.72 1,542.04 1,542.65 1,557.8K
13:05 1,542.59 1,542.60 1,542.05 1,542.05 2,224.2K
13:06 1,541.82 1,542.08 1,541.82 1,541.96 1,569.5K
13:07 1,541.98 1,542.07 1,541.98 1,542.05 193.2K
13:08 1,542.61 1,542.75 1,542.61 1,542.69 1,882.7K
13:09 1,542.84 1,542.84 1,542.71 1,542.71 1,235.6K
13:10 1,542.55 1,542.86 1,542.50 1,542.50 383.9K
13:11 1,542.22 1,542.22 1,541.99 1,541.99 410.9K
13:12 1,542.26 1,542.26 1,542.05 1,542.06 223.8K
13:13 1,542.25 1,542.67 1,542.25 1,542.67 1,837.2K
13:14 1,542.77 1,543.09 1,542.77 1,542.94 3,546.6K
13:15 1,542.99 1,543.68 1,542.98 1,543.68 3,798.3K
13:16 1,543.90 1,544.33 1,543.90 1,544.33 2,168.0K
13:17 1,544.57 1,545.27 1,544.57 1,545.27 5,725.6K
13:18 1,545.30 1,546.39 1,545.30 1,546.39 4,617.8K
13:19 1,546.27 1,546.27 1,545.78 1,546.11 1,367.2K
13:20 1,546.16 1,546.42 1,546.12 1,546.42 806.3K
13:21 1,546.12 1,546.47 1,546.12 1,546.42 1,527.4K
13:22 1,546.32 1,546.50 1,546.19 1,546.50 4,127.7K
13:23 1,546.46 1,546.86 1,546.46 1,546.74 4,164.5K
13:24 1,546.47 1,546.94 1,546.47 1,546.79 2,015.9K
13:25 1,547.22 1,547.22 1,546.67 1,546.67 2,734.7K
13:26 1,546.88 1,547.22 1,546.82 1,546.82 2,481.7K
13:27 1,546.88 1,546.88 1,546.54 1,546.64 787.8K
13:28 1,546.73 1,546.73 1,546.08 1,546.08 482.7K
13:29 1,545.92 1,546.59 1,545.92 1,546.59 2,589.7K
13:30 1,546.39 1,546.49 1,546.39 1,546.49 868.3K
13:31 1,546.65 1,546.76 1,546.54 1,546.54 1,454.4K
13:32 1,546.37 1,546.37 1,545.85 1,545.99 2,295.4K
13:33 1,546.28 1,546.49 1,546.28 1,546.45 1,152.0K
13:34 1,546.45 1,546.45 1,546.17 1,546.17 506.9K
13:35 1,546.15 1,546.20 1,546.12 1,546.12 340.8K
13:36 1,547.00 1,549.38 1,547.00 1,549.09 7,932.8K
13:37 1,549.40 1,550.39 1,549.40 1,550.07 2,166.6K
13:38 1,549.98 1,550.57 1,549.93 1,550.57 5,301.3K
13:39 1,550.63 1,550.91 1,550.59 1,550.91 1,322.1K
13:40 1,550.94 1,551.00 1,550.75 1,550.75 4,426.4K
13:41 1,550.46 1,550.67 1,550.46 1,550.46 1,862.4K
13:42 1,549.96 1,550.36 1,549.96 1,550.36 1,034.9K
13:43 1,550.36 1,550.54 1,550.29 1,550.54 439.3K
13:44 1,550.43 1,550.62 1,550.43 1,550.45 427.2K
13:45 1,550.38 1,550.43 1,550.29 1,550.29 392.1K
13:46 1,551.07 1,551.77 1,551.07 1,551.75 4,288.6K
13:47 1,551.53 1,551.53 1,550.96 1,551.18 1,014.4K
13:48 1,551.21 1,551.25 1,550.98 1,550.98 321.7K
13:49 1,551.05 1,551.05 1,550.84 1,550.84 999.4K
13:50 1,550.91 1,550.91 1,550.60 1,550.68 591.3K
13:51 1,550.59 1,550.59 1,550.26 1,550.35 6,714.8K
13:52 1,550.35 1,550.96 1,550.35 1,550.96 2,420.0K
13:53 1,551.25 1,551.28 1,551.13 1,551.15 694.7K
13:54 1,551.21 1,551.21 1,550.91 1,551.15 900.0K
13:55 1,551.15 1,551.21 1,550.97 1,551.10 283.1K
13:56 1,551.06 1,551.13 1,550.89 1,551.13 239.3K
13:57 1,551.47 1,551.87 1,551.40 1,551.87 2,451.3K
13:58 1,551.78 1,551.78 1,551.49 1,551.49 668.4K
13:59 1,551.52 1,551.76 1,551.52 1,551.70 267.7K
14:00 1,551.74 1,551.74 1,551.70 1,551.70 645.7K
14:01 1,551.73 1,552.17 1,551.73 1,552.10 1,061.4K
14:02 1,552.15 1,552.15 1,552.00 1,552.00 763.0K
14:03 1,552.35 1,552.49 1,552.11 1,552.11 1,089.2K
14:04 1,552.17 1,552.20 1,552.04 1,552.09 2,632.4K
14:05 1,552.31 1,552.63 1,552.08 1,552.63 4,976.6K
14:06 1,552.61 1,552.61 1,551.92 1,552.11 1,326.1K
14:07 1,551.70 1,551.70 1,551.49 1,551.58 2,588.7K
14:08 1,551.49 1,551.63 1,551.30 1,551.30 311.6K
14:09 1,551.37 1,551.65 1,551.37 1,551.46 1,353.6K
14:10 1,551.55 1,551.55 1,551.46 1,551.46 390.1K
14:11 1,551.44 1,551.60 1,551.43 1,551.48 1,221.0K
14:12 1,551.14 1,551.19 1,550.85 1,550.85 1,037.4K
14:13 1,550.79 1,551.00 1,550.64 1,550.64 2,068.8K
14:14 1,550.63 1,550.90 1,550.57 1,550.74 538.7K
14:15 1,550.72 1,551.06 1,550.68 1,551.06 217.9K
14:16 1,551.23 1,551.23 1,550.62 1,551.06 3,529.5K
14:17 1,551.05 1,552.05 1,551.05 1,552.05 4,630.6K
14:18 1,552.22 1,552.43 1,552.18 1,552.18 909.5K
14:19 1,552.38 1,552.39 1,552.08 1,552.30 2,178.2K
14:20 1,552.33 1,552.69 1,552.33 1,552.43 3,936.1K
14:21 1,552.36 1,552.36 1,552.10 1,552.10 791.0K
14:22 1,552.03 1,552.19 1,551.99 1,552.19 269.7K
14:23 1,552.19 1,552.24 1,552.13 1,552.24 1,036.4K
14:24 1,552.20 1,552.20 1,551.87 1,551.88 1,113.5K
14:25 1,551.78 1,552.08 1,551.78 1,552.08 1,032.8K
14:26 1,552.09 1,552.29 1,552.09 1,552.29 855.1K
14:27 1,552.17 1,552.17 1,551.80 1,551.87 604.0K
14:28 1,551.95 1,551.99 1,551.93 1,551.99 428.6K
14:29 1,551.95 1,551.95 1,551.67 1,551.67 2,280.4K
14:30 1,552.00 1,552.12 1,551.73 1,551.73 4,452.9K
14:31 1,551.86 1,552.03 1,551.86 1,552.03 796.8K
14:32 1,551.70 1,552.02 1,551.53 1,552.02 243.3K
14:33 1,551.91 1,551.97 1,551.47 1,551.47 269.4K
14:34 1,551.66 1,551.66 1,550.01 1,550.01 5,931.9K
14:35 1,549.81 1,550.16 1,549.72 1,549.72 546.7K
14:36 1,549.65 1,549.70 1,549.28 1,549.28 2,104.5K
14:37 1,549.02 1,549.23 1,548.72 1,548.72 1,949.2K
14:38 1,548.69 1,548.78 1,548.41 1,548.41 1,485.9K
14:39 1,548.83 1,548.83 1,547.78 1,547.78 3,288.0K
14:40 1,547.81 1,547.81 1,547.43 1,547.76 582.7K
14:41 1,547.78 1,547.89 1,547.78 1,547.83 1,003.4K
14:42 1,547.80 1,548.13 1,547.80 1,548.04 246.6K
14:43 1,548.09 1,548.49 1,548.09 1,548.49 475.6K
14:44 1,548.52 1,548.52 1,548.19 1,548.24 936.5K
14:45 1,548.04 1,548.04 1,547.52 1,547.52 901.5K
14:46 1,547.42 1,548.26 1,547.42 1,548.26 3,426.4K
14:47 1,548.36 1,548.42 1,548.08 1,548.25 714.4K
14:48 1,548.21 1,548.32 1,548.20 1,548.32 1,726.7K
14:49 1,548.16 1,548.32 1,548.14 1,548.32 454.0K
14:50 1,548.37 1,549.08 1,548.37 1,549.08 777.3K
14:51 1,548.99 1,549.02 1,548.89 1,549.02 349.2K
14:52 1,549.22 1,549.77 1,549.02 1,549.77 1,757.0K
14:53 1,550.01 1,550.51 1,550.01 1,550.51 2,981.9K
14:54 1,550.70 1,550.70 1,550.13 1,550.13 562.7K
14:55 1,550.10 1,550.47 1,550.09 1,550.47 1,109.4K
14:56 1,550.72 1,551.27 1,550.72 1,551.27 1,316.0K
14:57 1,551.31 1,551.31 1,550.65 1,551.03 774.3K
14:58 1,551.15 1,551.15 1,551.00 1,551.00 543.2K
14:59 1,550.67 1,551.20 1,550.67 1,551.18 693.3K
15:00 1,551.24 1,551.96 1,551.18 1,551.96 1,848.1K
15:01 1,551.91 1,551.91 1,551.81 1,551.81 539.0K
15:02 1,551.83 1,551.83 1,550.88 1,550.88 1,620.4K
15:03 1,551.08 1,551.08 1,550.65 1,550.90 791.8K
15:04 1,550.96 1,550.96 1,550.48 1,550.48 455.9K
15:05 1,550.59 1,550.59 1,550.25 1,550.25 117.2K
15:06 1,550.17 1,550.28 1,550.16 1,550.28 1,017.0K
15:07 1,550.05 1,550.39 1,550.05 1,550.26 453.4K
15:08 1,550.29 1,550.29 1,549.60 1,549.60 2,875.4K
15:09 1,549.58 1,549.61 1,549.45 1,549.50 667.7K
15:10 1,549.22 1,549.43 1,549.22 1,549.38 4,876.5K
15:11 1,549.31 1,549.35 1,549.27 1,549.34 1,406.2K
15:12 1,548.99 1,548.99 1,548.44 1,548.44 9,829.9K
15:13 1,548.68 1,548.88 1,548.38 1,548.46 4,706.9K
15:14 1,548.40 1,549.27 1,548.40 1,549.27 994.2K
15:15 1,549.35 1,549.35 1,549.13 1,549.16 489.6K
15:16 1,549.20 1,549.61 1,549.20 1,549.61 345.2K
15:17 1,550.14 1,550.25 1,550.11 1,550.11 1,566.3K
15:18 1,550.20 1,550.20 1,550.05 1,550.16 526.7K
15:19 1,550.20 1,550.26 1,550.11 1,550.26 565.1K
15:20 1,550.37 1,550.38 1,550.29 1,550.32 578.8K
15:21 1,549.84 1,549.84 1,549.42 1,549.45 6,541.1K
15:22 1,549.36 1,549.36 1,549.09 1,549.20 1,187.4K
15:23 1,548.76 1,548.76 1,547.86 1,548.00 2,242.3K
15:24 1,548.05 1,548.43 1,548.05 1,548.21 3,538.9K
15:25 1,548.28 1,548.44 1,548.18 1,548.18 5,475.5K
15:26 1,548.04 1,548.04 1,546.94 1,546.94 1,867.8K
15:27 1,546.91 1,546.91 1,546.14 1,546.75 1,525.2K
15:28 1,546.28 1,546.46 1,545.77 1,546.46 2,211.0K
15:29 1,546.43 1,547.14 1,546.43 1,547.14 2,815.6K
15:30 1,546.88 1,546.88 1,546.58 1,546.58 2,401.6K
15:31 1,546.50 1,546.50 1,546.18 1,546.26 381.4K
15:32 1,546.22 1,546.40 1,545.89 1,545.89 2,072.9K
15:33 1,545.50 1,545.50 1,544.58 1,544.58 1,896.3K
15:34 1,544.80 1,544.89 1,544.47 1,544.67 3,023.8K
15:35 1,544.78 1,544.89 1,544.59 1,544.77 1,181.6K
15:36 1,544.70 1,545.38 1,544.53 1,545.38 729.7K
15:37 1,545.72 1,545.79 1,545.71 1,545.71 743.8K
15:38 1,546.00 1,546.49 1,545.95 1,546.49 1,601.3K
15:39 1,546.69 1,546.75 1,546.36 1,546.36 751.0K
15:40 1,546.49 1,546.49 1,546.13 1,546.20 1,392.0K
15:41 1,546.13 1,546.40 1,546.00 1,546.40 232.8K
15:42 1,546.41 1,546.70 1,546.41 1,546.70 207.5K
15:43 1,546.50 1,546.50 1,545.40 1,545.40 757.0K
15:44 1,545.07 1,545.52 1,545.07 1,545.37 6,307.7K
15:45 1,545.66 1,545.84 1,545.66 1,545.77 1,149.6K
15:46 1,546.01 1,546.12 1,545.82 1,546.12 1,038.6K
15:47 1,546.18 1,546.18 1,546.09 1,546.09 536.0K
15:48 1,546.13 1,546.67 1,545.95 1,545.95 1,183.5K
15:49 1,546.01 1,546.58 1,546.01 1,546.48 486.9K
15:50 1,546.90 1,547.17 1,546.90 1,546.92 487.2K
15:51 1,546.76 1,547.14 1,546.76 1,547.08 803.3K
15:52 1,547.14 1,547.69 1,547.14 1,547.69 715.0K
15:53 1,547.99 1,548.53 1,547.99 1,548.53 1,542.4K
15:54 1,548.75 1,548.80 1,548.66 1,548.80 1,392.6K
15:55 1,548.51 1,548.56 1,548.46 1,548.56 1,610.8K
15:56 1,548.48 1,548.59 1,548.11 1,548.59 1,699.4K
15:57 1,548.59 1,548.94 1,548.59 1,548.89 1,679.8K
15:58 1,549.02 1,549.43 1,549.02 1,549.43 1,870.9K
15:59 1,549.30 1,549.72 1,549.30 1,549.43 765.1K
16:00 1,549.95 1,550.13 1,549.95 1,550.13 1,612.5K
16:01 1,550.12 1,550.12 1,549.97 1,550.05 1,231.2K
16:02 1,549.95 1,550.06 1,549.95 1,550.01 1,293.9K
16:03 1,549.86 1,550.27 1,549.86 1,550.11 1,874.8K
16:04 1,550.11 1,550.40 1,550.11 1,550.20 1,400.5K
16:05 1,550.10 1,550.58 1,550.10 1,550.58 3,204.0K
16:06 1,550.76 1,550.76 1,550.50 1,550.50 498.8K
16:07 1,550.25 1,550.61 1,550.20 1,550.61 1,742.1K
16:08 1,550.20 1,550.43 1,550.20 1,550.42 1,427.8K
16:09 1,550.33 1,550.54 1,550.23 1,550.23 1,751.4K
16:10 1,550.42 1,550.77 1,550.42 1,550.72 1,050.4K
16:11 1,550.98 1,551.03 1,550.92 1,550.98 572.5K
16:12 1,550.57 1,550.97 1,550.57 1,550.97 5,431.7K
16:13 1,551.05 1,551.57 1,551.05 1,551.57 968.4K
16:14 1,551.53 1,551.85 1,551.53 1,551.85 2,148.6K
16:15 1,551.71 1,552.17 1,551.71 1,552.17 6,376.4K
16:16 1,552.03 1,552.28 1,552.03 1,552.26 1,264.2K
16:17 1,552.05 1,552.05 1,551.66 1,551.94 850.6K
16:18 1,551.94 1,552.06 1,551.87 1,551.99 489.9K
16:19 1,551.85 1,551.85 1,551.58 1,551.65 580.2K
16:20 1,551.92 1,552.03 1,551.91 1,551.91 810.0K
16:21 1,551.80 1,551.80 1,551.53 1,551.53 363.9K
16:22 1,551.69 1,551.69 1,551.44 1,551.44 980.0K
16:23 1,551.50 1,551.50 1,551.40 1,551.48 230.5K
16:24 1,551.48 1,551.51 1,551.41 1,551.41 197.5K
16:25 1,551.22 1,551.22 1,550.81 1,550.81 228.0K
16:26 1,550.96 1,551.13 1,550.94 1,551.13 1,020.1K
16:27 1,551.00 1,551.15 1,551.00 1,551.15 489.8K
16:28 1,551.27 1,551.27 1,550.41 1,550.41 1,502.2K
16:29 1,550.63 1,550.64 1,550.46 1,550.54 733.6K
16:30 1,550.12 1,550.22 1,550.11 1,550.12 587.5K
16:31 1,550.17 1,550.17 1,549.80 1,549.88 927.8K
16:32 1,550.01 1,550.45 1,550.01 1,550.45 777.1K
16:33 1,550.47 1,550.81 1,550.47 1,550.81 1,135.6K
16:34 1,550.81 1,551.63 1,550.81 1,551.41 2,693.9K
16:35 1,551.37 1,551.59 1,551.37 1,551.59 322.4K
16:36 1,549.43 1,549.43 1,546.89 1,546.93 13,634.3K
16:37 1,547.10 1,547.10 1,545.27 1,545.33 12,177.3K
16:38 1,544.77 1,545.20 1,544.68 1,545.20 2,940.2K
16:39 1,545.53 1,545.53 1,544.83 1,544.83 25,626.9K
16:40 1,547.07 1,547.07 1,546.32 1,546.32 2,204.5K
16:41 1,545.90 1,545.90 1,545.61 1,545.61 921.2K
16:42 1,544.92 1,546.11 1,544.92 1,546.11 2,219.2K
16:43 1,545.86 1,546.73 1,545.86 1,546.73 3,939.9K
16:44 1,547.14 1,547.14 1,546.84 1,546.91 552.4K
16:45 1,546.54 1,546.54 1,545.39 1,545.39 3,013.4K
16:46 1,545.12 1,545.74 1,544.56 1,544.56 1,734.7K
16:47 1,543.42 1,543.42 1,542.75 1,542.75 3,201.6K
16:48 1,543.15 1,543.15 1,542.66 1,542.77 2,085.6K
16:49 1,542.66 1,542.66 1,542.23 1,542.23 1,678.0K
16:50 1,542.41 1,542.55 1,542.32 1,542.55 2,052.3K
16:51 1,542.55 1,543.03 1,542.55 1,542.96 3,007.7K
16:52 1,543.06 1,543.59 1,543.06 1,543.59 1,500.3K
16:53 1,543.50 1,543.86 1,543.50 1,543.73 1,300.7K
16:54 1,543.57 1,543.66 1,543.49 1,543.49 637.5K
16:55 1,543.51 1,543.86 1,543.37 1,543.86 694.2K
16:56 1,543.59 1,543.79 1,543.59 1,543.79 673.2K
16:57 1,543.63 1,543.63 1,542.90 1,542.90 1,872.2K
16:58 1,542.72 1,543.04 1,542.47 1,543.04 1,258.0K
16:59 1,543.04 1,543.07 1,543.04 1,543.07 1,355.0K
17:00 1,542.63 1,542.63 1,542.40 1,542.40 2,720.4K
17:01 1,542.14 1,542.43 1,542.14 1,542.31 5,058.3K
17:02 1,542.30 1,542.30 1,541.92 1,542.14 852.0K
17:03 1,542.08 1,542.08 1,540.78 1,540.78 2,710.8K
17:04 1,540.81 1,540.81 1,539.86 1,539.86 4,699.8K
17:05 1,539.78 1,540.16 1,539.68 1,539.68 2,408.7K
17:06 1,539.67 1,539.85 1,539.54 1,539.85 2,016.2K
17:07 1,540.42 1,540.66 1,540.42 1,540.65 2,497.9K
17:08 1,540.73 1,542.11 1,540.73 1,542.11 3,239.0K
17:09 1,542.90 1,542.94 1,542.66 1,542.94 1,173.3K
17:10 1,543.00 1,544.64 1,543.00 1,544.64 2,415.9K
17:11 1,544.72 1,544.92 1,544.65 1,544.92 1,907.1K
17:12 1,544.83 1,545.41 1,544.83 1,545.07 2,108.7K
17:13 1,544.75 1,545.90 1,544.75 1,545.90 1,674.2K
17:14 1,546.82 1,546.95 1,546.53 1,546.95 4,120.3K
17:15 1,547.44 1,547.71 1,546.85 1,546.85 3,760.3K
17:16 1,546.76 1,546.78 1,546.58 1,546.58 774.2K
17:17 1,546.46 1,546.81 1,546.32 1,546.81 1,684.4K
17:18 1,547.02 1,547.33 1,546.91 1,547.33 1,649.5K
17:19 1,547.24 1,547.24 1,546.84 1,546.84 587.1K
17:20 1,546.24 1,546.72 1,546.24 1,546.72 1,052.5K
17:21 1,546.37 1,546.96 1,546.37 1,546.96 526.5K
17:22 1,546.96 1,546.96 1,546.71 1,546.91 596.2K
17:23 1,547.48 1,547.89 1,547.30 1,547.89 2,105.6K
17:24 1,547.59 1,548.53 1,547.59 1,548.53 2,279.0K
17:25 1,548.53 1,548.67 1,548.38 1,548.38 1,192.1K
17:26 1,548.71 1,549.06 1,548.46 1,549.06 4,587.4K
17:27 1,548.96 1,549.23 1,548.79 1,548.79 1,689.1K
17:28 1,548.78 1,549.03 1,548.78 1,548.82 1,104.4K
17:29 1,548.71 1,548.72 1,548.57 1,548.57 1,080.9K
17:30 1,548.70 1,549.37 1,548.70 1,549.37 1,235.3K
17:31 1,549.10 1,549.10 1,548.80 1,548.80 2,302.6K
17:32 1,548.72 1,548.72 1,548.25 1,548.25 961.8K
17:33 1,548.27 1,548.54 1,548.17 1,548.54 731.0K
17:34 1,548.08 1,548.47 1,547.58 1,548.26 1,494.2K
17:35 1,548.24 1,548.24 1,547.82 1,547.95 1,392.2K
17:36 1,547.99 1,548.51 1,547.99 1,548.51 821.9K
17:37 1,548.53 1,548.85 1,548.44 1,548.44 1,584.9K
17:38 1,549.30 1,549.30 1,548.50 1,548.50 416.8K
17:39 1,548.73 1,548.73 1,548.52 1,548.64 904.6K
17:40 1,548.85 1,549.11 1,548.74 1,548.87 998.4K
17:41 1,548.33 1,549.48 1,548.33 1,549.48 1,936.5K
17:42 1,549.64 1,550.33 1,549.20 1,550.33 4,909.7K
17:43 1,550.52 1,550.64 1,550.15 1,550.64 6,374.3K
17:44 1,550.60 1,550.70 1,550.54 1,550.54 1,442.6K
17:45 1,550.25 1,550.95 1,550.25 1,550.95 2,240.3K
17:46 1,550.80 1,551.18 1,550.80 1,551.16 4,355.3K
17:47 1,551.50 1,551.65 1,551.50 1,551.65 4,997.7K
17:48 1,551.21 1,551.35 1,551.04 1,551.04 1,903.4K
17:49 1,551.22 1,551.88 1,551.22 1,551.74 1,422.2K
17:50 1,551.80 1,551.80 1,551.48 1,551.48 309.8K
17:51 1,551.16 1,551.52 1,551.16 1,551.52 1,272.2K
17:52 1,551.39 1,551.39 1,550.98 1,550.98 594.6K
17:53 1,551.08 1,551.18 1,551.03 1,551.18 278.1K
17:54 1,550.99 1,551.03 1,550.60 1,550.60 240.1K
17:55 1,550.61 1,551.13 1,550.61 1,551.07 677.0K
17:56 1,551.08 1,551.38 1,550.90 1,551.10 989.0K
17:57 1,551.23 1,551.23 1,550.59 1,550.59 3,074.0K
17:58 1,550.37 1,550.37 1,549.75 1,549.86 2,967.9K
17:59 1,549.16 1,549.16 1,548.77 1,548.77 1,738.8K
18:00 1,548.59 1,548.59 1,548.19 1,548.19 879.7K
18:01 1,548.33 1,548.64 1,548.33 1,548.54 185.0K
18:02 1,548.48 1,548.68 1,548.00 1,548.00 583.6K
18:03 1,548.05 1,548.05 1,547.56 1,547.56 275.5K
18:04 1,547.76 1,548.11 1,547.56 1,547.56 912.2K
18:05 1,547.50 1,548.16 1,547.50 1,548.16 462.3K
18:06 1,548.12 1,548.62 1,548.12 1,548.48 436.2K
18:07 1,547.96 1,548.32 1,547.96 1,548.32 135.0K
18:08 1,547.81 1,549.48 1,547.81 1,549.17 612.2K
18:09 1,549.23 1,549.23 1,548.34 1,548.66 261.2K
18:10 1,548.50 1,549.52 1,548.50 1,549.46 856.8K
18:11 1,549.12 1,549.12 1,548.86 1,548.91 390.5K
18:12 1,548.98 1,548.98 1,548.29 1,548.29 168.8K
18:13 1,548.44 1,549.01 1,548.44 1,548.88 239.2K
18:14 1,548.32 1,548.46 1,548.20 1,548.20 1,809.3K
18:15 1,548.10 1,548.48 1,548.10 1,548.47 333.4K
18:16 1,548.54 1,548.85 1,548.44 1,548.76 526.2K
18:17 1,548.52 1,548.52 1,548.26 1,548.26 107.9K
18:18 1,548.26 1,548.32 1,548.19 1,548.19 126.1K
18:19 1,548.26 1,548.65 1,548.26 1,548.45 618.3K
18:20 1,548.30 1,548.30 1,547.81 1,547.83 745.7K
18:21 1,547.45 1,547.45 1,547.15 1,547.15 2,518.5K
18:22 1,546.68 1,546.88 1,546.68 1,546.85 820.0K
18:23 1,546.68 1,546.84 1,546.56 1,546.56 3,585.6K
18:24 1,546.40 1,546.40 1,545.87 1,545.95 2,286.1K
18:25 1,545.92 1,545.98 1,545.77 1,545.77 1,427.9K
18:26 1,545.57 1,546.11 1,545.57 1,546.08 675.6K
18:27 1,545.89 1,546.00 1,545.71 1,546.00 590.9K
18:28 1,546.00 1,546.31 1,546.00 1,546.31 130.7K
18:29 1,547.24 1,547.54 1,547.24 1,547.46 1,045.6K
18:30 1,547.18 1,547.35 1,547.18 1,547.28 1,267.3K
18:31 1,547.31 1,547.31 1,546.47 1,546.73 4,487.9K
18:32 1,546.82 1,547.20 1,546.82 1,547.20 750.1K
18:33 1,546.33 1,546.41 1,546.26 1,546.30 195.2K
18:34 1,546.50 1,546.50 1,546.14 1,546.28 515.6K
18:35 1,546.85 1,547.11 1,546.85 1,546.95 503.2K
18:36 1,545.90 1,545.93 1,545.79 1,545.79 1,125.1K
18:37 1,546.06 1,546.25 1,545.96 1,546.25 672.8K
18:38 1,546.46 1,547.45 1,546.46 1,547.45 1,811.2K
18:39 1,547.74 1,548.06 1,547.74 1,547.82 1,689.6K
18:40 1,547.70 1,547.70 1,547.70 1,547.70 64.8K
18:51 1,546.28 1,546.28 1,546.28 1,546.28 2,908.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし