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 1,559.93 1,563.39 1,559.93 1,563.39 252.5K
09:51 1,563.72 1,564.15 1,563.71 1,564.04 166.4K
09:52 1,564.11 1,565.53 1,564.11 1,565.53 1,369.1K
09:53 1,566.92 1,567.15 1,566.81 1,567.12 703.0K
09:54 1,566.81 1,567.01 1,566.76 1,567.01 290.3K
09:55 1,567.20 1,567.45 1,567.17 1,567.17 361.9K
09:56 1,567.26 1,567.41 1,567.15 1,567.41 148.6K
09:57 1,567.43 1,567.43 1,567.18 1,567.19 779.9K
09:58 1,567.17 1,567.40 1,567.17 1,567.40 439.4K
09:59 1,567.51 1,567.51 1,567.36 1,567.36 794.6K
10:00 1,567.64 1,568.88 1,567.64 1,568.83 3,172.0K
10:01 1,569.58 1,569.58 1,569.18 1,569.18 2,108.2K
10:02 1,569.17 1,569.34 1,568.99 1,569.34 1,035.6K
10:03 1,569.50 1,569.64 1,569.43 1,569.57 1,867.8K
10:04 1,569.85 1,570.62 1,569.85 1,570.06 2,170.9K
10:05 1,571.26 1,571.26 1,570.32 1,570.32 1,676.2K
10:06 1,570.05 1,570.17 1,570.05 1,570.05 397.9K
10:07 1,570.04 1,570.94 1,570.04 1,570.94 1,603.7K
10:08 1,571.27 1,571.82 1,571.27 1,571.46 1,859.4K
10:09 1,571.75 1,571.75 1,571.33 1,571.33 1,171.4K
10:10 1,570.80 1,571.16 1,570.80 1,571.16 1,301.2K
10:11 1,570.77 1,571.13 1,570.77 1,571.13 2,120.2K
10:12 1,570.68 1,570.78 1,570.68 1,570.78 2,532.6K
10:13 1,571.06 1,571.06 1,570.82 1,570.82 410.9K
10:14 1,570.82 1,570.82 1,570.44 1,570.44 585.4K
10:15 1,570.60 1,570.60 1,570.00 1,570.06 3,096.6K
10:16 1,570.57 1,571.07 1,570.57 1,570.94 887.8K
10:17 1,570.98 1,570.98 1,570.62 1,570.62 330.6K
10:18 1,569.98 1,570.23 1,569.92 1,569.96 3,036.3K
10:19 1,569.87 1,570.29 1,569.87 1,570.29 1,495.5K
10:20 1,570.09 1,570.26 1,570.04 1,570.04 1,075.6K
10:21 1,569.67 1,569.84 1,569.44 1,569.84 1,958.3K
10:22 1,569.54 1,570.06 1,569.54 1,570.03 1,058.3K
10:23 1,570.07 1,570.07 1,569.54 1,569.54 1,936.1K
10:24 1,569.10 1,569.10 1,568.66 1,568.71 4,436.2K
10:25 1,568.57 1,568.57 1,568.22 1,568.36 1,475.3K
10:26 1,568.09 1,568.09 1,567.00 1,567.00 2,187.7K
10:27 1,566.91 1,567.30 1,566.65 1,566.65 2,484.3K
10:28 1,566.87 1,566.87 1,566.32 1,566.64 3,198.0K
10:29 1,565.99 1,566.13 1,565.99 1,566.11 2,792.4K
10:30 1,566.27 1,566.40 1,566.24 1,566.40 4,142.7K
10:31 1,567.24 1,567.51 1,567.12 1,567.51 3,498.0K
10:32 1,567.65 1,567.65 1,566.93 1,567.16 805.1K
10:33 1,567.71 1,567.71 1,567.37 1,567.37 1,193.6K
10:34 1,567.32 1,567.32 1,566.33 1,566.35 1,535.2K
10:35 1,566.20 1,566.36 1,566.06 1,566.36 800.5K
10:36 1,566.28 1,566.52 1,566.28 1,566.52 1,143.7K
10:37 1,566.72 1,566.72 1,565.91 1,565.98 473.0K
10:38 1,566.26 1,566.40 1,566.25 1,566.25 1,070.9K
10:39 1,566.23 1,566.23 1,565.90 1,566.07 398.7K
10:40 1,566.20 1,566.22 1,566.07 1,566.07 2,317.9K
10:41 1,565.92 1,566.37 1,565.92 1,566.37 703.9K
10:42 1,566.47 1,566.49 1,566.03 1,566.03 115.0K
10:43 1,566.06 1,566.15 1,565.91 1,565.91 1,257.2K
10:44 1,565.93 1,566.35 1,565.93 1,566.32 974.5K
10:45 1,566.32 1,566.60 1,566.32 1,566.43 298.2K
10:46 1,566.34 1,566.41 1,566.34 1,566.34 219.0K
10:47 1,566.47 1,566.47 1,566.17 1,566.17 284.6K
10:48 1,565.91 1,565.91 1,565.51 1,565.51 2,700.7K
10:49 1,565.45 1,565.45 1,565.26 1,565.27 1,109.7K
10:50 1,564.93 1,565.18 1,564.83 1,565.14 1,065.0K
10:51 1,565.15 1,565.28 1,565.15 1,565.28 899.6K
10:52 1,565.30 1,565.42 1,565.17 1,565.42 143.9K
10:53 1,565.84 1,565.94 1,565.84 1,565.94 866.2K
10:54 1,566.12 1,566.22 1,565.60 1,565.60 333.6K
10:55 1,565.66 1,565.66 1,565.41 1,565.62 156.9K
10:56 1,565.65 1,565.77 1,565.65 1,565.77 477.2K
10:57 1,565.93 1,565.93 1,565.89 1,565.92 145.1K
10:58 1,566.26 1,566.44 1,565.56 1,565.56 690.9K
10:59 1,565.60 1,566.09 1,565.60 1,566.03 1,320.9K
11:00 1,565.82 1,566.16 1,565.82 1,565.99 697.9K
11:01 1,565.90 1,566.14 1,565.79 1,566.14 997.7K
11:02 1,565.75 1,565.82 1,565.73 1,565.73 5,085.5K
11:03 1,565.70 1,565.70 1,565.60 1,565.66 263.2K
11:04 1,565.23 1,565.29 1,565.07 1,565.29 1,097.0K
11:05 1,565.20 1,565.22 1,565.16 1,565.16 274.3K
11:06 1,565.23 1,565.23 1,565.16 1,565.16 241.0K
11:07 1,565.19 1,565.86 1,565.19 1,565.86 642.7K
11:08 1,566.00 1,566.19 1,565.90 1,565.99 786.3K
11:09 1,565.92 1,566.31 1,565.92 1,566.31 708.5K
11:10 1,566.18 1,566.36 1,566.18 1,566.31 455.8K
11:11 1,566.28 1,566.31 1,566.11 1,566.21 413.0K
11:12 1,566.19 1,566.20 1,566.10 1,566.20 486.0K
11:13 1,566.35 1,566.56 1,566.35 1,566.56 204.6K
11:14 1,566.59 1,566.95 1,566.59 1,566.95 437.6K
11:15 1,566.87 1,567.23 1,566.87 1,567.23 3,429.6K
11:16 1,567.36 1,567.54 1,567.31 1,567.51 712.3K
11:17 1,567.47 1,567.53 1,567.33 1,567.53 1,311.1K
11:18 1,568.03 1,568.03 1,567.48 1,567.70 2,555.4K
11:19 1,567.80 1,568.00 1,567.80 1,568.00 577.3K
11:20 1,568.00 1,568.19 1,568.00 1,568.19 239.8K
11:21 1,568.27 1,568.27 1,567.94 1,567.98 960.8K
11:22 1,567.94 1,568.11 1,567.87 1,567.87 1,031.0K
11:23 1,568.02 1,568.23 1,568.02 1,568.23 575.7K
11:24 1,568.19 1,568.27 1,568.05 1,568.24 606.2K
11:25 1,567.92 1,568.38 1,567.92 1,567.92 2,764.9K
11:26 1,567.69 1,568.05 1,567.69 1,568.05 630.8K
11:27 1,568.20 1,568.20 1,568.03 1,568.03 332.8K
11:28 1,567.98 1,568.01 1,567.64 1,567.64 873.6K
11:29 1,567.69 1,567.69 1,567.40 1,567.40 614.3K
11:30 1,567.60 1,567.60 1,567.32 1,567.32 362.8K
11:31 1,567.30 1,567.30 1,567.21 1,567.21 513.5K
11:32 1,567.42 1,567.62 1,567.42 1,567.62 946.3K
11:33 1,567.65 1,567.75 1,567.65 1,567.66 1,706.2K
11:34 1,567.69 1,567.81 1,567.61 1,567.81 269.3K
11:35 1,567.71 1,567.71 1,567.66 1,567.71 399.0K
11:36 1,567.66 1,568.22 1,567.62 1,568.22 552.2K
11:37 1,568.45 1,568.45 1,568.36 1,568.44 296.8K
11:38 1,568.44 1,568.44 1,568.03 1,568.07 325.8K
11:39 1,568.22 1,568.33 1,568.19 1,568.33 160.8K
11:40 1,568.29 1,568.36 1,568.29 1,568.36 244.3K
11:41 1,568.19 1,568.40 1,568.19 1,568.36 1,161.2K
11:42 1,568.47 1,568.47 1,568.12 1,568.12 392.6K
11:43 1,568.02 1,568.02 1,567.43 1,567.59 898.8K
11:44 1,567.66 1,567.73 1,567.65 1,567.73 198.5K
11:45 1,567.50 1,567.50 1,567.21 1,567.21 410.1K
11:46 1,567.21 1,567.21 1,567.15 1,567.15 484.1K
11:47 1,567.11 1,567.30 1,567.11 1,567.30 1,927.6K
11:48 1,567.05 1,567.07 1,567.01 1,567.03 1,197.9K
11:49 1,567.05 1,567.07 1,567.01 1,567.07 215.7K
11:50 1,567.01 1,567.16 1,566.97 1,567.16 98.8K
11:51 1,567.25 1,567.51 1,567.25 1,567.51 92.8K
11:52 1,567.44 1,567.57 1,567.44 1,567.46 794.8K
11:53 1,567.36 1,567.48 1,567.36 1,567.48 212.9K
11:54 1,567.57 1,567.74 1,567.57 1,567.74 46.0K
11:55 1,567.70 1,567.79 1,567.66 1,567.66 84.9K
11:56 1,567.68 1,567.90 1,567.68 1,567.90 520.4K
11:57 1,567.77 1,567.80 1,567.73 1,567.80 258.2K
11:58 1,567.77 1,567.85 1,567.59 1,567.59 475.1K
11:59 1,567.51 1,567.58 1,567.40 1,567.40 556.8K
12:00 1,567.47 1,567.47 1,567.04 1,567.04 644.6K
12:01 1,567.05 1,567.23 1,566.61 1,566.61 821.4K
12:02 1,566.61 1,566.89 1,566.59 1,566.89 281.1K
12:03 1,566.98 1,567.05 1,566.74 1,567.05 905.8K
12:04 1,567.03 1,567.09 1,566.99 1,566.99 427.8K
12:05 1,567.07 1,567.07 1,566.98 1,566.98 1,009.2K
12:06 1,566.97 1,567.24 1,566.97 1,567.24 294.5K
12:07 1,567.17 1,567.86 1,567.17 1,567.86 975.8K
12:08 1,567.77 1,568.11 1,567.77 1,567.89 1,552.6K
12:09 1,567.94 1,568.28 1,567.94 1,568.28 332.8K
12:10 1,568.51 1,569.18 1,568.51 1,569.18 5,536.7K
12:11 1,569.80 1,570.84 1,569.80 1,570.64 11,310.4K
12:12 1,570.79 1,571.23 1,570.79 1,571.20 12,089.4K
12:13 1,570.53 1,570.53 1,570.17 1,570.17 3,072.1K
12:14 1,570.34 1,570.41 1,570.22 1,570.41 1,073.2K
12:15 1,570.23 1,570.28 1,570.18 1,570.18 113.7K
12:16 1,570.30 1,570.33 1,570.16 1,570.17 1,064.7K
12:17 1,570.30 1,570.52 1,570.11 1,570.52 1,471.8K
12:18 1,570.41 1,570.41 1,570.19 1,570.19 511.1K
12:19 1,570.25 1,570.36 1,570.19 1,570.19 292.2K
12:20 1,570.16 1,570.20 1,569.91 1,569.91 1,427.0K
12:21 1,570.54 1,570.54 1,570.27 1,570.27 1,399.9K
12:22 1,570.19 1,570.19 1,570.03 1,570.04 3,334.8K
12:23 1,569.92 1,570.02 1,569.92 1,569.96 1,378.9K
12:24 1,570.11 1,570.16 1,570.01 1,570.09 1,203.4K
12:25 1,570.01 1,570.12 1,570.01 1,570.12 406.9K
12:26 1,570.24 1,570.39 1,570.24 1,570.39 2,538.1K
12:27 1,570.30 1,570.30 1,569.99 1,570.09 326.2K
12:28 1,570.14 1,570.41 1,570.07 1,570.07 1,635.8K
12:29 1,570.07 1,570.16 1,570.07 1,570.09 1,112.6K
12:30 1,570.16 1,570.23 1,570.16 1,570.23 404.9K
12:31 1,570.19 1,570.19 1,569.91 1,569.91 376.0K
12:32 1,569.83 1,570.12 1,569.77 1,569.77 1,552.9K
12:33 1,569.80 1,569.96 1,569.80 1,569.80 1,176.9K
12:34 1,570.01 1,570.01 1,569.65 1,569.79 614.0K
12:35 1,569.46 1,569.46 1,569.00 1,569.00 6,864.5K
12:36 1,568.86 1,569.05 1,568.83 1,569.05 4,422.7K
12:37 1,569.32 1,569.32 1,568.91 1,568.91 1,311.2K
12:38 1,569.03 1,569.17 1,568.98 1,569.17 671.9K
12:39 1,569.12 1,569.15 1,569.11 1,569.11 201.5K
12:40 1,569.03 1,569.29 1,568.93 1,568.93 1,148.5K
12:41 1,568.85 1,569.00 1,568.31 1,569.00 10,116.6K
12:42 1,568.82 1,568.82 1,568.72 1,568.76 785.1K
12:43 1,568.83 1,568.83 1,568.55 1,568.77 906.5K
12:44 1,568.82 1,568.82 1,567.99 1,568.04 9,992.7K
12:45 1,567.90 1,568.15 1,567.90 1,567.94 501.8K
12:46 1,567.87 1,567.87 1,567.86 1,567.87 460.8K
12:47 1,567.85 1,567.99 1,567.85 1,567.92 375.2K
12:48 1,567.92 1,568.15 1,567.85 1,568.15 1,774.0K
12:49 1,568.03 1,568.13 1,567.83 1,567.83 1,115.9K
12:50 1,567.52 1,567.63 1,567.40 1,567.51 1,781.7K
12:51 1,567.85 1,567.98 1,567.85 1,567.96 360.1K
12:52 1,567.96 1,567.99 1,567.65 1,567.65 884.6K
12:53 1,567.74 1,567.77 1,567.38 1,567.38 996.3K
12:54 1,566.71 1,566.82 1,566.42 1,566.42 1,875.4K
12:55 1,565.86 1,566.03 1,565.79 1,565.79 4,584.4K
12:56 1,565.87 1,565.87 1,565.63 1,565.82 1,974.3K
12:57 1,565.78 1,565.86 1,565.76 1,565.86 753.5K
12:58 1,565.84 1,565.84 1,565.72 1,565.74 289.7K
12:59 1,565.83 1,565.83 1,565.70 1,565.70 475.1K
13:00 1,565.66 1,565.82 1,565.59 1,565.59 1,178.7K
13:01 1,565.58 1,565.65 1,565.58 1,565.65 394.1K
13:02 1,565.55 1,565.55 1,565.35 1,565.35 500.7K
13:03 1,565.42 1,565.59 1,565.34 1,565.59 616.6K
13:04 1,565.59 1,565.84 1,565.59 1,565.84 719.2K
13:05 1,565.64 1,565.90 1,565.64 1,565.90 287.6K
13:06 1,565.70 1,565.81 1,565.70 1,565.77 4,341.8K
13:07 1,565.70 1,565.72 1,565.44 1,565.44 731.1K
13:08 1,565.62 1,565.62 1,565.20 1,565.20 2,060.7K
13:09 1,564.90 1,565.09 1,564.90 1,565.06 407.7K
13:10 1,565.25 1,565.31 1,565.20 1,565.24 493.7K
13:11 1,565.24 1,565.24 1,565.07 1,565.21 444.9K
13:12 1,565.20 1,565.29 1,565.20 1,565.29 360.8K
13:13 1,565.41 1,566.15 1,565.41 1,566.08 879.8K
13:14 1,565.75 1,565.75 1,565.63 1,565.66 346.2K
13:15 1,565.86 1,565.86 1,565.65 1,565.65 807.9K
13:16 1,565.71 1,565.71 1,565.64 1,565.64 324.2K
13:17 1,565.61 1,565.88 1,565.61 1,565.77 455.9K
13:18 1,565.76 1,565.77 1,565.68 1,565.77 512.0K
13:19 1,565.73 1,565.79 1,565.73 1,565.75 384.0K
13:20 1,565.80 1,565.80 1,565.27 1,565.27 2,127.1K
13:21 1,565.25 1,565.30 1,565.25 1,565.25 262.7K
13:22 1,565.18 1,565.99 1,565.18 1,565.99 392.1K
13:23 1,565.76 1,566.39 1,565.76 1,566.39 527.8K
13:24 1,566.27 1,566.27 1,565.92 1,565.92 697.0K
13:25 1,565.98 1,566.02 1,565.92 1,566.02 458.1K
13:26 1,566.48 1,566.73 1,566.27 1,566.73 3,066.0K
13:27 1,566.66 1,566.66 1,566.59 1,566.59 207.5K
13:28 1,566.59 1,566.89 1,566.59 1,566.89 796.7K
13:29 1,566.62 1,566.82 1,566.62 1,566.82 177.8K
13:30 1,566.76 1,566.80 1,566.75 1,566.80 526.9K
13:31 1,566.60 1,566.60 1,566.51 1,566.52 2,850.5K
13:32 1,566.37 1,566.87 1,566.37 1,566.41 3,835.4K
13:33 1,566.42 1,567.04 1,566.42 1,567.04 6,667.0K
13:34 1,567.12 1,567.30 1,567.12 1,567.30 683.3K
13:35 1,567.35 1,567.45 1,566.84 1,566.84 397.7K
13:36 1,566.91 1,567.02 1,566.86 1,566.86 261.5K
13:37 1,566.42 1,566.56 1,566.22 1,566.51 153.4K
13:38 1,566.48 1,566.70 1,566.48 1,566.70 372.2K
13:39 1,566.42 1,566.53 1,566.42 1,566.52 232.2K
13:40 1,566.51 1,566.51 1,566.39 1,566.42 164.6K
13:41 1,566.26 1,566.48 1,566.26 1,566.48 561.9K
13:42 1,566.31 1,566.51 1,566.31 1,566.35 292.1K
13:43 1,566.48 1,566.78 1,566.48 1,566.52 718.4K
13:44 1,566.66 1,566.66 1,566.12 1,566.12 865.5K
13:45 1,566.06 1,566.19 1,566.06 1,566.19 1,865.6K
13:46 1,566.15 1,566.15 1,566.04 1,566.11 133.8K
13:47 1,566.04 1,566.04 1,566.00 1,566.00 95.6K
13:48 1,566.18 1,566.24 1,566.15 1,566.15 415.6K
13:49 1,566.22 1,566.27 1,566.18 1,566.26 134.9K
13:50 1,566.17 1,566.26 1,566.16 1,566.19 313.9K
13:51 1,566.22 1,566.40 1,566.22 1,566.40 792.2K
13:52 1,566.43 1,566.55 1,566.39 1,566.55 376.0K
13:53 1,566.45 1,566.45 1,566.34 1,566.35 308.4K
13:54 1,566.10 1,566.31 1,565.85 1,565.85 2,186.9K
13:55 1,565.85 1,566.14 1,565.85 1,566.06 247.6K
13:56 1,566.16 1,566.39 1,566.09 1,566.39 100.3K
13:57 1,566.45 1,566.45 1,565.89 1,565.89 193.6K
13:58 1,565.98 1,566.30 1,565.98 1,566.14 918.7K
13:59 1,566.14 1,566.17 1,565.97 1,565.97 104.8K
14:00 1,566.16 1,566.25 1,566.13 1,566.21 82.7K
14:01 1,566.06 1,566.08 1,565.87 1,565.88 176.8K
14:02 1,565.97 1,565.99 1,565.90 1,565.90 173.9K
14:03 1,565.84 1,566.11 1,565.84 1,566.07 257.5K
14:04 1,566.11 1,566.11 1,565.75 1,565.79 213.4K
14:05 1,565.94 1,565.94 1,565.58 1,565.62 399.0K
14:06 1,565.65 1,566.08 1,565.62 1,566.08 238.0K
14:07 1,566.38 1,566.38 1,566.21 1,566.35 865.3K
14:08 1,566.28 1,566.28 1,566.02 1,566.02 71.3K
14:09 1,566.06 1,566.19 1,566.06 1,566.14 124.9K
14:10 1,566.52 1,566.55 1,566.28 1,566.28 1,111.0K
14:11 1,566.43 1,566.43 1,565.75 1,565.75 193.4K
14:12 1,565.83 1,565.87 1,565.83 1,565.87 289.4K
14:13 1,565.95 1,565.95 1,565.83 1,565.83 21.0K
14:14 1,565.85 1,565.85 1,565.71 1,565.75 300.6K
14:15 1,565.78 1,565.83 1,565.78 1,565.81 55.3K
14:16 1,565.80 1,565.82 1,565.73 1,565.73 77.5K
14:17 1,566.05 1,566.05 1,565.84 1,565.86 678.2K
14:18 1,565.94 1,565.94 1,565.79 1,565.79 500.0K
14:19 1,565.84 1,566.23 1,565.84 1,566.23 359.3K
14:20 1,566.14 1,566.14 1,565.94 1,566.04 677.4K
14:21 1,565.90 1,566.23 1,565.90 1,566.23 1,371.4K
14:22 1,566.17 1,566.27 1,566.11 1,566.27 48.2K
14:23 1,566.12 1,566.12 1,566.02 1,566.02 413.9K
14:24 1,566.09 1,566.19 1,566.09 1,566.19 553.3K
14:25 1,566.06 1,566.29 1,565.87 1,565.87 360.8K
14:26 1,566.06 1,566.47 1,566.06 1,566.33 552.2K
14:27 1,566.50 1,566.50 1,566.47 1,566.50 301.5K
14:28 1,566.57 1,568.15 1,566.54 1,568.08 1,097.6K
14:29 1,567.94 1,569.91 1,567.94 1,569.88 5,873.6K
14:30 1,569.61 1,569.96 1,569.61 1,569.96 1,935.7K
14:31 1,569.93 1,569.93 1,569.60 1,569.60 783.7K
14:32 1,569.53 1,569.72 1,569.47 1,569.72 623.7K
14:33 1,569.42 1,569.55 1,569.42 1,569.44 826.1K
14:34 1,569.81 1,569.81 1,569.60 1,569.81 1,292.1K
14:35 1,569.64 1,570.40 1,569.64 1,570.22 2,271.0K
14:36 1,570.21 1,570.35 1,570.21 1,570.24 1,613.1K
14:37 1,570.35 1,570.40 1,570.20 1,570.20 644.1K
14:38 1,570.23 1,570.23 1,570.03 1,570.03 468.1K
14:39 1,570.00 1,570.19 1,570.00 1,570.19 621.0K
14:40 1,570.27 1,570.43 1,570.27 1,570.34 898.7K
14:41 1,570.21 1,570.24 1,569.96 1,569.96 276.0K
14:42 1,570.07 1,570.07 1,569.85 1,569.85 281.0K
14:43 1,569.85 1,569.85 1,569.50 1,569.50 1,897.5K
14:44 1,569.76 1,569.90 1,569.61 1,569.90 948.8K
14:45 1,570.11 1,570.25 1,570.07 1,570.07 1,245.2K
14:46 1,569.94 1,569.94 1,569.56 1,569.56 3,703.1K
14:47 1,569.56 1,569.75 1,569.35 1,569.75 639.1K
14:48 1,570.42 1,570.42 1,570.04 1,570.32 1,122.3K
14:49 1,570.30 1,570.34 1,570.04 1,570.34 887.0K
14:50 1,570.70 1,570.73 1,570.62 1,570.73 1,912.6K
14:51 1,570.87 1,570.87 1,570.45 1,570.45 1,309.2K
14:52 1,570.48 1,570.72 1,570.32 1,570.66 842.8K
14:53 1,570.62 1,570.63 1,570.40 1,570.52 168.9K
14:54 1,570.56 1,570.64 1,570.45 1,570.45 144.5K
14:55 1,570.37 1,570.56 1,570.37 1,570.56 300.8K
14:56 1,570.64 1,570.76 1,570.63 1,570.76 629.9K
14:57 1,570.85 1,570.85 1,570.56 1,570.69 287.3K
14:58 1,570.79 1,571.02 1,570.79 1,571.02 254.6K
14:59 1,570.93 1,571.02 1,570.93 1,570.98 401.7K
15:00 1,570.85 1,571.00 1,570.85 1,570.94 947.6K
15:01 1,570.94 1,570.97 1,570.81 1,570.97 857.0K
15:02 1,571.04 1,571.11 1,571.04 1,571.11 680.7K
15:03 1,571.20 1,571.26 1,571.04 1,571.04 1,213.8K
15:04 1,571.34 1,571.55 1,571.34 1,571.51 674.6K
15:05 1,571.38 1,571.57 1,571.27 1,571.27 175.8K
15:06 1,571.29 1,571.39 1,571.29 1,571.38 411.7K
15:07 1,571.45 1,571.48 1,571.35 1,571.35 540.2K
15:08 1,571.35 1,571.35 1,571.14 1,571.14 934.0K
15:09 1,571.03 1,571.03 1,570.54 1,570.58 257.3K
15:10 1,570.18 1,570.52 1,570.10 1,570.52 534.8K
15:11 1,570.60 1,570.62 1,570.54 1,570.57 200.1K
15:12 1,570.69 1,570.99 1,570.68 1,570.99 198.8K
15:13 1,570.87 1,570.99 1,570.87 1,570.99 331.7K
15:14 1,571.01 1,571.01 1,570.77 1,570.99 336.5K
15:15 1,571.10 1,571.10 1,571.01 1,571.04 4,449.1K
15:16 1,571.17 1,571.27 1,571.14 1,571.27 434.6K
15:17 1,571.27 1,571.27 1,571.17 1,571.23 278.3K
15:18 1,571.27 1,571.28 1,571.27 1,571.28 202.9K
15:19 1,571.28 1,571.28 1,571.15 1,571.15 38.7K
15:20 1,571.20 1,571.73 1,571.20 1,571.73 430.9K
15:21 1,571.77 1,571.78 1,571.65 1,571.76 608.8K
15:22 1,571.72 1,571.80 1,571.72 1,571.79 157.3K
15:23 1,571.66 1,571.66 1,571.41 1,571.41 149.3K
15:24 1,571.48 1,571.48 1,571.36 1,571.36 129.0K
15:25 1,571.44 1,571.44 1,571.28 1,571.35 339.9K
15:26 1,571.31 1,571.31 1,571.05 1,571.08 269.7K
15:27 1,571.16 1,571.39 1,571.13 1,571.39 124.1K
15:28 1,571.50 1,571.50 1,571.37 1,571.37 346.0K
15:29 1,571.43 1,571.43 1,571.05 1,571.05 632.3K
15:30 1,571.01 1,571.01 1,570.81 1,570.83 735.6K
15:31 1,570.68 1,570.68 1,570.54 1,570.54 537.9K
15:32 1,570.54 1,570.89 1,570.54 1,570.89 97.0K
15:33 1,570.66 1,570.66 1,570.56 1,570.61 233.1K
15:34 1,570.46 1,570.52 1,570.28 1,570.51 811.1K
15:35 1,570.50 1,570.54 1,569.42 1,569.42 2,322.8K
15:36 1,569.25 1,569.25 1,568.76 1,568.76 572.8K
15:37 1,568.89 1,569.02 1,568.67 1,569.02 446.8K
15:38 1,568.94 1,569.45 1,568.94 1,569.45 821.6K
15:39 1,569.48 1,569.48 1,569.22 1,569.22 249.7K
15:40 1,569.29 1,569.41 1,569.29 1,569.38 213.2K
15:41 1,569.49 1,569.53 1,569.42 1,569.42 53.8K
15:42 1,569.17 1,569.41 1,569.17 1,569.38 498.1K
15:43 1,569.36 1,569.36 1,569.01 1,569.01 233.7K
15:44 1,569.36 1,569.53 1,569.36 1,569.46 405.4K
15:45 1,569.63 1,569.84 1,569.63 1,569.70 168.4K
15:46 1,569.79 1,569.99 1,569.68 1,569.99 354.5K
15:47 1,569.86 1,569.86 1,569.62 1,569.82 1,207.4K
15:48 1,569.82 1,569.92 1,569.64 1,569.92 164.8K
15:49 1,569.92 1,569.92 1,569.81 1,569.87 121.0K
15:50 1,569.84 1,569.84 1,569.79 1,569.79 65.7K
15:51 1,569.74 1,569.87 1,569.74 1,569.74 229.9K
15:52 1,569.47 1,569.60 1,569.32 1,569.32 427.7K
15:53 1,569.57 1,569.57 1,569.47 1,569.57 526.0K
15:54 1,569.69 1,569.69 1,569.08 1,569.08 189.9K
15:55 1,569.07 1,569.14 1,568.92 1,568.92 496.0K
15:56 1,568.91 1,569.25 1,568.91 1,569.15 1,624.2K
15:57 1,569.47 1,569.67 1,569.41 1,569.67 1,076.6K
15:58 1,569.91 1,570.50 1,569.91 1,570.29 869.5K
15:59 1,570.30 1,570.31 1,569.83 1,569.83 393.8K
16:00 1,570.11 1,570.42 1,570.06 1,570.42 710.6K
16:01 1,570.56 1,570.70 1,570.38 1,570.38 3,440.3K
16:02 1,570.32 1,570.32 1,570.23 1,570.24 146.8K
16:03 1,570.35 1,570.35 1,570.17 1,570.27 1,887.0K
16:04 1,570.34 1,570.57 1,570.13 1,570.13 1,159.5K
16:05 1,570.08 1,570.17 1,569.93 1,569.93 994.8K
16:06 1,569.93 1,570.10 1,569.53 1,569.53 422.0K
16:07 1,569.05 1,569.05 1,568.18 1,568.18 1,905.5K
16:08 1,568.18 1,568.18 1,566.97 1,567.32 1,560.1K
16:09 1,567.54 1,567.57 1,567.40 1,567.57 552.0K
16:10 1,567.63 1,567.63 1,567.43 1,567.52 924.7K
16:11 1,567.60 1,567.60 1,567.43 1,567.54 1,961.4K
16:12 1,567.41 1,567.60 1,567.41 1,567.55 2,241.8K
16:13 1,567.55 1,567.83 1,567.55 1,567.73 193.7K
16:14 1,567.77 1,567.93 1,567.77 1,567.93 179.0K
16:15 1,567.87 1,567.87 1,567.76 1,567.77 514.9K
16:16 1,568.14 1,568.14 1,568.04 1,568.08 877.2K
16:17 1,568.03 1,568.03 1,567.86 1,567.92 189.5K
16:18 1,568.03 1,568.24 1,568.03 1,568.24 2,092.6K
16:19 1,568.42 1,568.42 1,568.04 1,568.26 361.6K
16:20 1,568.39 1,569.45 1,568.39 1,569.45 1,493.9K
16:21 1,569.50 1,569.50 1,568.85 1,568.85 304.8K
16:22 1,568.91 1,568.91 1,568.59 1,568.88 399.0K
16:23 1,569.02 1,569.02 1,568.76 1,568.76 257.0K
16:24 1,568.76 1,569.20 1,568.76 1,569.20 4,518.4K
16:25 1,568.85 1,569.10 1,568.83 1,568.83 378.8K
16:26 1,568.65 1,568.65 1,568.51 1,568.61 542.8K
16:27 1,568.89 1,568.92 1,568.68 1,568.92 541.9K
16:28 1,568.82 1,568.98 1,568.77 1,568.98 200.7K
16:29 1,569.08 1,569.42 1,568.92 1,569.05 3,077.5K
16:30 1,568.98 1,569.51 1,568.98 1,569.51 674.0K
16:31 1,569.71 1,569.71 1,569.61 1,569.61 218.1K
16:32 1,569.59 1,569.59 1,569.21 1,569.23 541.1K
16:33 1,568.98 1,569.12 1,568.28 1,568.28 1,428.9K
16:34 1,568.44 1,568.51 1,568.38 1,568.47 266.5K
16:35 1,568.66 1,568.66 1,568.30 1,568.64 469.8K
16:36 1,568.09 1,568.09 1,567.76 1,567.76 360.9K
16:37 1,567.90 1,568.70 1,567.90 1,568.70 3,196.5K
16:38 1,568.68 1,568.87 1,568.68 1,568.76 753.6K
16:39 1,568.66 1,568.66 1,568.07 1,568.07 427.3K
16:40 1,568.12 1,568.57 1,568.12 1,568.57 396.4K
16:41 1,568.91 1,569.38 1,568.91 1,569.38 914.8K
16:42 1,569.24 1,569.24 1,568.98 1,569.19 431.3K
16:43 1,568.90 1,569.02 1,568.85 1,568.85 2,353.1K
16:44 1,569.05 1,569.39 1,569.05 1,569.39 389.5K
16:45 1,569.10 1,569.10 1,568.75 1,568.75 3,000.3K
16:46 1,568.37 1,568.77 1,568.37 1,568.77 534.7K
16:47 1,568.72 1,569.26 1,568.72 1,569.04 94.1K
16:48 1,568.89 1,568.89 1,568.71 1,568.71 1,972.1K
16:49 1,568.55 1,568.55 1,567.33 1,567.33 2,386.2K
16:50 1,567.75 1,567.75 1,567.35 1,567.72 626.7K
16:51 1,567.71 1,567.71 1,567.46 1,567.53 2,208.6K
16:52 1,567.57 1,567.74 1,566.04 1,566.04 1,862.1K
16:53 1,566.11 1,566.20 1,565.90 1,566.20 508.9K
16:54 1,566.05 1,566.05 1,565.62 1,565.82 2,731.6K
16:55 1,566.37 1,566.37 1,566.20 1,566.30 139.0K
16:56 1,566.09 1,566.09 1,565.76 1,566.06 1,000.6K
16:57 1,566.10 1,566.10 1,565.95 1,566.10 1,446.4K
16:58 1,565.84 1,565.84 1,565.41 1,565.41 2,379.3K
16:59 1,565.44 1,565.60 1,565.44 1,565.56 968.4K
17:00 1,565.16 1,565.71 1,565.16 1,565.71 1,412.7K
17:01 1,566.59 1,566.61 1,566.18 1,566.18 844.1K
17:02 1,565.95 1,565.95 1,565.67 1,565.67 1,410.1K
17:03 1,565.87 1,566.27 1,565.87 1,566.27 366.9K
17:04 1,566.20 1,566.23 1,566.03 1,566.03 266.7K
17:05 1,565.92 1,565.92 1,564.75 1,564.90 1,016.5K
17:06 1,564.95 1,565.03 1,564.82 1,565.03 258.4K
17:07 1,564.64 1,564.82 1,564.64 1,564.82 1,016.3K
17:08 1,564.91 1,564.91 1,564.64 1,564.64 235.2K
17:09 1,564.65 1,564.67 1,564.65 1,564.67 150.8K
17:10 1,564.72 1,564.77 1,563.70 1,563.70 3,810.0K
17:11 1,562.53 1,562.64 1,562.43 1,562.57 6,673.9K
17:12 1,562.76 1,562.76 1,562.22 1,562.35 3,207.4K
17:13 1,562.40 1,562.63 1,562.40 1,562.50 4,263.9K
17:14 1,562.38 1,562.38 1,561.88 1,562.09 2,250.5K
17:15 1,562.20 1,562.57 1,562.03 1,562.57 562.5K
17:16 1,562.61 1,563.04 1,562.61 1,563.04 994.3K
17:17 1,562.83 1,563.56 1,562.83 1,563.56 1,797.8K
17:18 1,563.35 1,563.77 1,563.35 1,563.77 976.9K
17:19 1,563.65 1,564.59 1,563.65 1,564.42 1,522.1K
17:20 1,565.14 1,566.62 1,565.14 1,565.60 2,623.1K
17:21 1,565.48 1,565.66 1,565.48 1,565.49 976.4K
17:22 1,565.49 1,565.70 1,565.08 1,565.08 1,236.7K
17:23 1,565.04 1,565.04 1,564.51 1,564.89 748.2K
17:24 1,564.91 1,564.91 1,564.22 1,564.32 305.9K
17:25 1,564.31 1,564.32 1,564.08 1,564.32 381.8K
17:26 1,563.96 1,564.62 1,563.96 1,564.54 487.7K
17:27 1,564.20 1,564.76 1,564.08 1,564.76 978.4K
17:28 1,565.13 1,565.13 1,563.43 1,563.43 848.2K
17:29 1,563.41 1,563.84 1,563.41 1,563.72 616.7K
17:30 1,563.79 1,563.79 1,563.23 1,563.47 866.2K
17:31 1,563.45 1,564.08 1,563.41 1,564.08 2,522.3K
17:32 1,564.20 1,564.26 1,564.09 1,564.09 564.2K
17:33 1,564.11 1,564.49 1,564.11 1,564.49 1,141.7K
17:34 1,564.65 1,564.65 1,564.04 1,564.04 1,016.8K
17:35 1,563.80 1,563.90 1,563.78 1,563.90 192.4K
17:36 1,563.72 1,563.72 1,563.23 1,563.23 807.2K
17:37 1,563.46 1,563.51 1,562.75 1,562.75 736.9K
17:38 1,562.94 1,563.11 1,562.78 1,562.98 1,121.6K
17:39 1,562.94 1,563.00 1,562.71 1,562.71 3,339.1K
17:40 1,562.71 1,562.79 1,562.62 1,562.79 1,485.7K
17:41 1,562.79 1,562.89 1,562.64 1,562.64 970.1K
17:42 1,562.26 1,562.26 1,561.97 1,562.08 1,316.2K
17:43 1,562.19 1,562.48 1,562.19 1,562.48 315.4K
17:44 1,562.47 1,562.83 1,562.47 1,562.77 1,063.6K
17:45 1,562.92 1,563.07 1,562.73 1,563.07 498.4K
17:46 1,562.97 1,562.97 1,562.70 1,562.70 819.7K
17:47 1,562.80 1,562.85 1,562.35 1,562.35 507.8K
17:48 1,562.64 1,562.98 1,562.62 1,562.62 2,014.7K
17:49 1,562.68 1,562.68 1,562.63 1,562.63 836.1K
17:50 1,562.96 1,563.11 1,562.96 1,562.99 889.9K
17:51 1,562.55 1,562.55 1,561.74 1,561.74 2,771.8K
17:52 1,561.50 1,562.08 1,561.50 1,562.04 1,960.5K
17:53 1,562.32 1,562.32 1,561.35 1,561.35 2,149.6K
17:54 1,561.40 1,561.42 1,561.38 1,561.42 541.0K
17:55 1,561.31 1,561.54 1,561.19 1,561.19 591.6K
17:56 1,561.28 1,561.65 1,561.22 1,561.65 1,158.0K
17:57 1,561.83 1,562.00 1,561.83 1,562.00 445.5K
17:58 1,562.20 1,562.97 1,562.16 1,562.97 1,155.5K
17:59 1,562.98 1,563.25 1,562.93 1,563.17 338.7K
18:00 1,563.24 1,565.53 1,562.77 1,565.53 3,258.6K
18:01 1,568.88 1,568.88 1,566.87 1,566.87 7,365.2K
18:02 1,566.70 1,566.70 1,565.73 1,565.73 2,829.8K
18:03 1,565.83 1,566.35 1,565.57 1,566.35 1,541.9K
18:04 1,566.32 1,566.32 1,565.57 1,566.23 778.9K
18:05 1,566.17 1,566.60 1,566.17 1,566.57 2,444.9K
18:06 1,566.47 1,566.47 1,565.70 1,565.70 269.0K
18:07 1,565.97 1,565.97 1,565.38 1,565.38 3,870.1K
18:08 1,565.28 1,565.28 1,565.10 1,565.10 1,465.3K
18:09 1,565.16 1,565.94 1,565.07 1,565.94 1,445.7K
18:10 1,565.58 1,565.84 1,565.07 1,565.07 993.9K
18:11 1,564.83 1,565.03 1,564.74 1,565.03 257.8K
18:12 1,564.90 1,564.91 1,564.82 1,564.82 696.5K
18:13 1,564.99 1,565.42 1,564.98 1,565.42 1,226.0K
18:14 1,565.21 1,565.21 1,564.94 1,565.17 358.1K
18:15 1,565.30 1,566.04 1,565.30 1,565.45 328.9K
18:16 1,565.49 1,565.49 1,565.28 1,565.28 797.1K
18:17 1,565.31 1,565.65 1,565.31 1,565.65 937.5K
18:18 1,565.55 1,565.55 1,565.25 1,565.55 872.4K
18:19 1,565.46 1,565.46 1,565.03 1,565.03 669.5K
18:20 1,565.11 1,565.92 1,565.11 1,565.81 2,534.8K
18:21 1,565.85 1,566.27 1,565.85 1,566.26 387.5K
18:22 1,566.10 1,567.26 1,565.82 1,567.26 18,058.9K
18:23 1,566.83 1,567.01 1,566.59 1,566.59 7,132.7K
18:24 1,567.00 1,567.20 1,566.79 1,567.20 3,839.9K
18:25 1,567.26 1,567.26 1,566.92 1,566.92 2,110.8K
18:26 1,566.95 1,567.00 1,566.82 1,566.82 5,634.5K
18:27 1,566.34 1,566.34 1,565.85 1,565.95 1,533.4K
18:28 1,566.19 1,566.19 1,565.77 1,565.77 2,331.3K
18:29 1,565.65 1,565.65 1,562.81 1,562.81 3,960.1K
18:30 1,563.20 1,563.29 1,562.92 1,563.29 8,782.5K
18:31 1,563.76 1,564.69 1,563.76 1,564.69 3,580.5K
18:32 1,564.49 1,564.62 1,564.37 1,564.62 1,323.9K
18:33 1,564.63 1,564.71 1,564.44 1,564.44 911.7K
18:34 1,564.16 1,564.59 1,564.04 1,564.59 9,367.5K
18:35 1,564.92 1,564.92 1,564.62 1,564.81 681.1K
18:36 1,563.97 1,565.14 1,563.97 1,565.14 701.0K
18:37 1,565.22 1,566.03 1,565.15 1,566.03 342.8K
18:38 1,565.59 1,565.77 1,565.52 1,565.77 1,460.9K
18:39 1,565.34 1,566.14 1,565.34 1,566.14 3,088.2K
18:40 1,566.33 1,566.33 1,566.33 1,566.33 77.5K
18:51 1,564.76 1,564.76 1,564.76 1,564.76 11,132.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし