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 1,551.62 1,553.23 1,551.62 1,553.23 878.0K
09:51 1,553.72 1,553.85 1,553.25 1,553.25 811.8K
09:52 1,553.19 1,553.19 1,552.02 1,552.02 4,299.8K
09:53 1,553.24 1,553.75 1,552.97 1,552.97 652.8K
09:54 1,553.26 1,553.54 1,553.26 1,553.54 247.5K
09:55 1,553.17 1,553.92 1,553.17 1,553.84 543.4K
09:56 1,553.98 1,553.98 1,553.80 1,553.80 233.6K
09:57 1,553.89 1,554.16 1,553.69 1,554.16 247.0K
09:58 1,554.24 1,554.24 1,553.94 1,553.95 668.6K
09:59 1,554.04 1,554.04 1,553.55 1,553.55 1,016.6K
10:00 1,553.79 1,553.79 1,551.79 1,552.26 2,144.4K
10:01 1,551.64 1,552.25 1,551.64 1,551.96 1,131.6K
10:02 1,551.42 1,551.63 1,551.42 1,551.54 1,296.0K
10:03 1,551.69 1,551.96 1,551.53 1,551.61 1,120.6K
10:04 1,551.97 1,551.97 1,551.65 1,551.68 1,213.6K
10:05 1,551.64 1,551.64 1,549.30 1,549.30 3,017.0K
10:06 1,548.66 1,548.99 1,548.66 1,548.80 3,484.9K
10:07 1,548.66 1,548.87 1,548.21 1,548.21 3,354.1K
10:08 1,548.27 1,548.44 1,548.27 1,548.44 2,641.3K
10:09 1,548.59 1,548.76 1,547.79 1,547.79 1,034.6K
10:10 1,547.79 1,548.12 1,547.75 1,548.12 941.2K
10:11 1,548.34 1,548.43 1,548.24 1,548.27 376.5K
10:12 1,548.75 1,549.05 1,548.75 1,549.05 1,803.9K
10:13 1,548.71 1,549.07 1,548.71 1,548.90 1,665.4K
10:14 1,549.70 1,549.70 1,548.98 1,548.98 467.5K
10:15 1,549.13 1,549.13 1,548.13 1,548.13 2,108.9K
10:16 1,548.20 1,548.45 1,548.20 1,548.45 975.9K
10:17 1,548.62 1,548.62 1,548.34 1,548.34 671.5K
10:18 1,548.29 1,548.29 1,547.29 1,547.50 2,334.5K
10:19 1,547.65 1,547.95 1,547.65 1,547.95 1,662.8K
10:20 1,547.93 1,548.01 1,547.62 1,547.67 1,241.0K
10:21 1,547.68 1,547.68 1,547.43 1,547.43 1,464.0K
10:22 1,547.73 1,547.73 1,547.64 1,547.64 1,508.9K
10:23 1,547.74 1,548.24 1,547.74 1,548.24 5,009.6K
10:24 1,548.66 1,548.66 1,547.74 1,547.74 2,322.8K
10:25 1,547.69 1,547.69 1,547.32 1,547.42 2,520.6K
10:26 1,547.32 1,547.50 1,547.19 1,547.19 1,192.5K
10:27 1,547.54 1,547.54 1,547.14 1,547.14 1,722.5K
10:28 1,546.89 1,547.16 1,546.89 1,547.01 1,798.9K
10:29 1,547.16 1,547.16 1,547.05 1,547.05 550.6K
10:30 1,547.00 1,547.18 1,547.00 1,547.18 931.1K
10:31 1,547.20 1,547.20 1,546.88 1,546.88 797.0K
10:32 1,546.72 1,547.01 1,546.72 1,547.01 872.4K
10:33 1,547.43 1,547.43 1,547.22 1,547.34 1,603.8K
10:34 1,547.94 1,547.94 1,547.43 1,547.43 1,234.6K
10:35 1,547.06 1,547.50 1,547.06 1,547.50 2,648.7K
10:36 1,547.34 1,547.62 1,547.34 1,547.42 1,174.5K
10:37 1,547.58 1,547.93 1,547.54 1,547.93 1,139.8K
10:38 1,547.84 1,547.94 1,547.62 1,547.94 588.2K
10:39 1,547.96 1,549.31 1,547.96 1,548.94 1,662.8K
10:40 1,549.62 1,549.62 1,549.22 1,549.22 665.2K
10:41 1,550.19 1,550.19 1,549.75 1,549.93 3,250.7K
10:42 1,549.65 1,549.69 1,549.55 1,549.69 365.4K
10:43 1,549.78 1,549.88 1,549.78 1,549.87 453.4K
10:44 1,549.72 1,549.76 1,549.72 1,549.76 186.1K
10:45 1,549.64 1,549.70 1,549.62 1,549.70 1,087.9K
10:46 1,549.88 1,549.92 1,549.61 1,549.61 1,196.0K
10:47 1,549.81 1,550.00 1,549.74 1,550.00 619.1K
10:48 1,550.04 1,550.34 1,550.04 1,550.22 364.6K
10:49 1,550.17 1,550.17 1,549.99 1,549.99 102.4K
10:50 1,549.97 1,550.14 1,549.97 1,550.14 308.4K
10:51 1,550.14 1,550.14 1,549.67 1,549.67 427.7K
10:52 1,549.71 1,549.71 1,548.82 1,548.82 1,980.6K
10:53 1,548.95 1,549.02 1,548.36 1,548.36 2,011.6K
10:54 1,548.96 1,548.96 1,548.41 1,548.66 889.3K
10:55 1,548.71 1,548.91 1,548.71 1,548.91 527.2K
10:56 1,548.89 1,549.01 1,548.89 1,548.94 117.1K
10:57 1,549.03 1,549.03 1,548.83 1,548.83 106.6K
10:58 1,548.91 1,548.91 1,548.76 1,548.76 265.2K
10:59 1,548.69 1,548.81 1,548.69 1,548.81 176.1K
11:00 1,548.88 1,548.93 1,548.84 1,548.84 67.5K
11:01 1,548.74 1,549.30 1,548.74 1,549.28 750.2K
11:02 1,549.32 1,551.14 1,549.13 1,551.14 6,560.3K
11:03 1,551.01 1,552.27 1,551.01 1,552.27 4,554.7K
11:04 1,552.00 1,553.27 1,552.00 1,552.97 2,846.6K
11:05 1,552.79 1,552.79 1,552.24 1,552.29 2,897.3K
11:06 1,552.43 1,552.43 1,551.70 1,551.70 996.6K
11:07 1,551.58 1,552.14 1,551.46 1,552.14 2,439.9K
11:08 1,552.00 1,552.01 1,551.95 1,552.01 1,255.4K
11:09 1,551.71 1,551.71 1,551.38 1,551.41 198.0K
11:10 1,551.01 1,551.50 1,551.01 1,551.39 681.3K
11:11 1,551.67 1,551.67 1,551.29 1,551.53 269.7K
11:12 1,551.66 1,551.86 1,551.66 1,551.71 1,029.0K
11:13 1,551.85 1,551.88 1,551.70 1,551.77 1,440.5K
11:14 1,551.70 1,552.24 1,551.70 1,552.24 1,464.2K
11:15 1,552.36 1,552.36 1,552.08 1,552.08 322.2K
11:16 1,552.03 1,552.03 1,552.00 1,552.00 283.1K
11:17 1,551.84 1,551.86 1,551.60 1,551.60 759.8K
11:18 1,551.68 1,552.06 1,551.59 1,551.59 306.8K
11:19 1,551.83 1,551.97 1,551.83 1,551.87 170.0K
11:20 1,551.72 1,552.02 1,551.69 1,551.98 2,656.1K
11:21 1,551.76 1,551.76 1,550.59 1,550.59 558.2K
11:22 1,550.59 1,550.81 1,550.34 1,550.63 924.3K
11:23 1,550.68 1,550.68 1,550.27 1,550.27 4,093.3K
11:24 1,550.34 1,550.66 1,550.34 1,550.66 216.5K
11:25 1,550.75 1,550.83 1,550.63 1,550.63 480.4K
11:26 1,550.52 1,550.66 1,550.52 1,550.66 426.0K
11:27 1,550.68 1,550.68 1,550.10 1,550.10 2,069.4K
11:28 1,550.31 1,550.45 1,550.31 1,550.45 1,886.2K
11:29 1,550.30 1,550.30 1,550.18 1,550.20 934.2K
11:30 1,550.24 1,550.42 1,550.23 1,550.23 527.2K
11:31 1,550.45 1,550.56 1,550.45 1,550.53 1,382.0K
11:32 1,550.21 1,550.37 1,550.21 1,550.37 1,613.9K
11:33 1,549.91 1,550.28 1,549.91 1,550.15 906.4K
11:34 1,549.91 1,549.96 1,549.63 1,549.96 1,382.5K
11:35 1,549.80 1,549.91 1,549.74 1,549.91 278.0K
11:36 1,549.76 1,549.76 1,549.55 1,549.55 2,645.6K
11:37 1,549.62 1,549.62 1,548.97 1,549.06 1,701.0K
11:38 1,548.96 1,549.44 1,548.96 1,549.38 659.6K
11:39 1,549.21 1,549.21 1,548.94 1,548.94 1,071.9K
11:40 1,549.06 1,549.06 1,548.21 1,548.21 1,691.1K
11:41 1,548.43 1,548.43 1,548.36 1,548.36 365.8K
11:42 1,548.41 1,548.41 1,548.30 1,548.41 899.8K
11:43 1,548.21 1,548.21 1,547.88 1,547.88 970.3K
11:44 1,547.90 1,548.23 1,547.90 1,548.23 409.8K
11:45 1,548.24 1,548.43 1,548.24 1,548.30 957.3K
11:46 1,548.19 1,548.48 1,548.19 1,548.48 717.8K
11:47 1,548.36 1,548.36 1,548.31 1,548.31 222.2K
11:48 1,548.22 1,548.40 1,548.22 1,548.40 42.8K
11:49 1,548.29 1,548.55 1,548.29 1,548.55 272.8K
11:50 1,548.66 1,548.68 1,548.64 1,548.68 780.8K
11:51 1,548.15 1,548.15 1,547.81 1,547.81 1,495.7K
11:52 1,548.03 1,548.03 1,547.87 1,547.95 241.2K
11:53 1,548.03 1,548.18 1,547.70 1,548.18 389.5K
11:54 1,548.11 1,548.34 1,548.01 1,548.07 4,208.9K
11:55 1,548.26 1,548.59 1,548.19 1,548.59 994.6K
11:56 1,548.75 1,548.85 1,548.75 1,548.85 2,796.7K
11:57 1,549.04 1,549.04 1,548.98 1,548.98 95.4K
11:58 1,549.12 1,549.12 1,549.06 1,549.06 203.0K
11:59 1,549.27 1,549.59 1,549.17 1,549.51 772.6K
12:00 1,549.52 1,549.66 1,549.43 1,549.54 303.7K
12:01 1,549.48 1,549.61 1,549.42 1,549.61 402.6K
12:02 1,549.61 1,549.65 1,549.31 1,549.31 580.5K
12:03 1,549.36 1,549.36 1,548.96 1,548.96 355.8K
12:04 1,549.13 1,549.13 1,548.70 1,548.70 332.7K
12:05 1,548.86 1,548.99 1,548.66 1,548.66 222.4K
12:06 1,548.78 1,548.78 1,546.29 1,546.57 7,488.1K
12:07 1,546.74 1,546.74 1,546.47 1,546.64 362.2K
12:08 1,546.72 1,546.82 1,546.53 1,546.53 593.5K
12:09 1,546.47 1,547.10 1,546.47 1,547.09 604.5K
12:10 1,547.23 1,547.23 1,546.86 1,546.86 1,271.4K
12:11 1,546.62 1,546.62 1,546.42 1,546.42 893.8K
12:12 1,546.42 1,546.63 1,546.42 1,546.63 1,126.0K
12:13 1,546.75 1,547.23 1,546.64 1,547.23 612.3K
12:14 1,547.37 1,547.37 1,547.23 1,547.30 323.1K
12:15 1,547.20 1,547.46 1,547.20 1,547.46 808.2K
12:16 1,547.83 1,549.01 1,547.83 1,549.01 961.2K
12:17 1,549.01 1,549.20 1,548.95 1,549.20 521.4K
12:18 1,549.32 1,549.32 1,548.70 1,548.77 265.9K
12:19 1,548.77 1,548.77 1,548.24 1,548.24 1,949.5K
12:20 1,548.37 1,548.64 1,548.37 1,548.64 1,036.4K
12:21 1,548.38 1,548.70 1,548.20 1,548.31 1,650.4K
12:22 1,548.39 1,548.42 1,548.00 1,548.07 2,516.6K
12:23 1,548.14 1,548.39 1,548.14 1,548.21 347.7K
12:24 1,548.29 1,548.32 1,548.14 1,548.32 861.7K
12:25 1,548.29 1,548.61 1,548.29 1,548.61 1,812.0K
12:26 1,548.61 1,548.89 1,548.61 1,548.73 2,541.9K
12:27 1,548.57 1,549.17 1,548.57 1,549.17 2,019.3K
12:28 1,549.24 1,549.28 1,549.16 1,549.28 1,297.1K
12:29 1,549.90 1,549.90 1,549.38 1,549.38 1,628.2K
12:30 1,549.43 1,549.43 1,548.99 1,548.99 487.5K
12:31 1,549.04 1,549.22 1,549.04 1,549.22 998.3K
12:32 1,549.53 1,549.53 1,549.30 1,549.44 1,070.6K
12:33 1,549.34 1,549.65 1,549.34 1,549.65 828.0K
12:34 1,549.81 1,549.90 1,549.63 1,549.63 596.4K
12:35 1,549.63 1,549.73 1,549.48 1,549.48 375.1K
12:36 1,549.44 1,549.51 1,549.33 1,549.51 221.3K
12:37 1,549.22 1,549.40 1,549.22 1,549.32 232.1K
12:38 1,549.57 1,549.83 1,549.45 1,549.83 1,761.0K
12:39 1,549.79 1,549.93 1,549.79 1,549.85 920.3K
12:40 1,549.94 1,550.01 1,549.92 1,549.92 169.2K
12:41 1,549.98 1,550.25 1,549.92 1,550.15 753.6K
12:42 1,550.23 1,550.28 1,550.12 1,550.28 2,394.8K
12:43 1,550.27 1,550.33 1,550.27 1,550.27 1,638.8K
12:44 1,550.43 1,550.60 1,550.40 1,550.60 460.4K
12:45 1,550.32 1,550.32 1,550.12 1,550.15 656.9K
12:46 1,550.08 1,550.57 1,550.08 1,550.20 1,283.5K
12:47 1,550.20 1,550.34 1,550.20 1,550.34 817.1K
12:48 1,550.43 1,550.53 1,550.17 1,550.53 1,286.8K
12:49 1,551.14 1,551.46 1,551.14 1,551.35 1,397.6K
12:50 1,551.11 1,551.83 1,551.11 1,551.83 461.4K
12:51 1,551.86 1,551.97 1,551.76 1,551.87 405.5K
12:52 1,551.85 1,551.85 1,551.67 1,551.67 760.0K
12:53 1,551.62 1,551.62 1,551.30 1,551.30 153.2K
12:54 1,551.46 1,551.46 1,551.39 1,551.46 2,661.7K
12:55 1,551.31 1,551.48 1,551.31 1,551.48 305.7K
12:56 1,551.37 1,551.56 1,551.26 1,551.49 233.4K
12:57 1,551.56 1,551.66 1,551.37 1,551.37 346.6K
12:58 1,551.40 1,551.93 1,551.40 1,551.93 2,528.1K
12:59 1,551.96 1,551.96 1,551.63 1,551.63 226.4K
13:00 1,551.30 1,551.30 1,550.55 1,550.55 4,163.6K
13:01 1,550.55 1,550.60 1,550.41 1,550.41 281.7K
13:02 1,550.47 1,550.86 1,550.47 1,550.75 477.3K
13:03 1,550.94 1,551.01 1,550.89 1,550.89 151.1K
13:04 1,550.84 1,550.94 1,550.61 1,550.61 93.2K
13:05 1,550.75 1,550.75 1,550.69 1,550.69 328.8K
13:06 1,550.52 1,550.92 1,550.52 1,550.92 357.2K
13:07 1,550.81 1,550.84 1,550.81 1,550.84 395.3K
13:08 1,550.97 1,551.10 1,550.97 1,551.07 4,083.8K
13:09 1,550.93 1,550.93 1,550.69 1,550.69 557.9K
13:10 1,550.81 1,550.86 1,550.79 1,550.79 56.2K
13:11 1,550.80 1,550.87 1,550.80 1,550.86 260.5K
13:12 1,550.99 1,550.99 1,550.81 1,550.86 260.1K
13:13 1,550.92 1,550.92 1,550.74 1,550.89 39.0K
13:14 1,550.94 1,550.94 1,550.40 1,550.40 418.3K
13:15 1,550.56 1,550.66 1,550.56 1,550.66 124.0K
13:16 1,550.47 1,550.70 1,550.47 1,550.70 319.3K
13:17 1,550.87 1,550.87 1,550.65 1,550.71 250.8K
13:18 1,550.54 1,550.98 1,550.54 1,550.98 610.2K
13:19 1,550.86 1,550.86 1,550.56 1,550.62 288.7K
13:20 1,550.66 1,550.66 1,550.35 1,550.52 630.5K
13:21 1,550.26 1,550.54 1,550.26 1,550.54 1,432.3K
13:22 1,550.46 1,550.59 1,550.27 1,550.27 500.0K
13:23 1,550.50 1,550.50 1,550.38 1,550.46 753.5K
13:24 1,550.39 1,550.39 1,550.21 1,550.21 616.8K
13:25 1,550.69 1,551.52 1,550.69 1,551.52 1,634.5K
13:26 1,551.62 1,551.62 1,551.48 1,551.53 102.3K
13:27 1,551.53 1,551.53 1,551.26 1,551.26 792.0K
13:28 1,551.18 1,551.33 1,551.04 1,551.05 77.8K
13:29 1,551.10 1,551.18 1,550.84 1,550.84 410.2K
13:30 1,550.82 1,550.82 1,550.38 1,550.38 768.9K
13:31 1,550.55 1,550.62 1,550.47 1,550.62 282.5K
13:32 1,550.91 1,551.58 1,550.91 1,551.58 823.4K
13:33 1,551.48 1,551.50 1,551.41 1,551.41 275.6K
13:34 1,551.33 1,551.62 1,551.22 1,551.62 269.7K
13:35 1,551.52 1,551.52 1,550.81 1,550.81 391.8K
13:36 1,550.89 1,550.95 1,550.81 1,550.95 155.0K
13:37 1,550.89 1,551.08 1,550.89 1,550.98 281.4K
13:38 1,551.03 1,551.22 1,551.03 1,551.22 185.1K
13:39 1,551.22 1,551.45 1,551.22 1,551.45 82.2K
13:40 1,551.26 1,551.45 1,551.26 1,551.28 924.5K
13:41 1,551.34 1,551.59 1,551.34 1,551.35 467.2K
13:42 1,551.41 1,551.66 1,551.41 1,551.66 249.2K
13:43 1,551.56 1,551.60 1,551.54 1,551.54 115.4K
13:44 1,551.41 1,551.41 1,551.25 1,551.39 204.6K
13:45 1,551.50 1,551.77 1,551.50 1,551.77 813.0K
13:46 1,551.78 1,551.84 1,551.56 1,551.56 366.2K
13:47 1,551.63 1,551.97 1,551.63 1,551.87 524.1K
13:48 1,551.94 1,552.04 1,551.94 1,552.04 32.4K
13:49 1,551.91 1,551.91 1,551.72 1,551.72 101.4K
13:50 1,551.72 1,552.01 1,551.59 1,552.01 1,189.0K
13:51 1,551.99 1,552.02 1,551.99 1,552.02 281.5K
13:52 1,552.02 1,552.02 1,551.79 1,551.79 169.3K
13:53 1,551.79 1,551.90 1,551.75 1,551.75 84.5K
13:54 1,551.68 1,551.84 1,551.47 1,551.47 98.6K
13:55 1,551.51 1,551.54 1,551.28 1,551.28 372.3K
13:56 1,551.38 1,551.44 1,551.13 1,551.13 461.5K
13:57 1,551.17 1,551.17 1,550.49 1,550.49 846.5K
13:58 1,550.02 1,550.25 1,549.97 1,549.98 716.0K
13:59 1,550.22 1,550.39 1,550.18 1,550.39 180.2K
14:00 1,550.26 1,550.30 1,550.23 1,550.29 148.6K
14:01 1,550.29 1,550.29 1,550.26 1,550.26 275.3K
14:02 1,550.20 1,550.47 1,550.18 1,550.18 598.4K
14:03 1,550.37 1,550.67 1,550.37 1,550.53 118.4K
14:04 1,550.53 1,550.64 1,550.20 1,550.20 1,689.3K
14:05 1,550.29 1,550.40 1,550.00 1,550.00 286.9K
14:06 1,550.09 1,550.35 1,550.09 1,550.23 277.4K
14:07 1,550.39 1,550.51 1,550.39 1,550.51 2,060.0K
14:08 1,550.51 1,550.51 1,550.31 1,550.31 277.6K
14:09 1,550.31 1,550.31 1,550.22 1,550.29 1,163.4K
14:10 1,550.13 1,550.93 1,550.13 1,550.93 1,043.4K
14:11 1,550.87 1,550.87 1,550.57 1,550.57 720.3K
14:12 1,550.60 1,550.67 1,550.31 1,550.32 358.5K
14:13 1,550.42 1,550.64 1,550.42 1,550.64 366.5K
14:14 1,550.85 1,550.85 1,550.78 1,550.81 123.4K
14:15 1,550.66 1,550.66 1,550.35 1,550.35 3,131.9K
14:16 1,550.25 1,550.37 1,550.25 1,550.27 129.7K
14:17 1,550.31 1,550.50 1,550.16 1,550.16 989.3K
14:18 1,550.16 1,550.16 1,549.95 1,550.02 312.2K
14:19 1,549.93 1,550.05 1,549.85 1,549.85 551.3K
14:20 1,549.85 1,549.92 1,549.85 1,549.92 129.3K
14:21 1,549.96 1,549.99 1,549.79 1,549.96 316.6K
14:22 1,549.99 1,550.09 1,549.88 1,550.09 914.7K
14:23 1,550.04 1,551.54 1,550.04 1,551.54 1,489.8K
14:24 1,551.45 1,552.02 1,551.41 1,551.41 1,346.3K
14:25 1,551.45 1,551.83 1,551.45 1,551.83 3,132.7K
14:26 1,551.98 1,552.19 1,551.64 1,551.64 492.0K
14:27 1,551.57 1,551.57 1,551.16 1,551.28 2,787.4K
14:28 1,551.47 1,552.42 1,551.46 1,552.42 827.5K
14:29 1,553.75 1,556.57 1,553.75 1,555.02 12,173.8K
14:30 1,554.98 1,555.21 1,554.98 1,555.21 1,637.7K
14:31 1,555.28 1,555.28 1,554.31 1,554.31 918.2K
14:32 1,553.38 1,553.64 1,553.35 1,553.51 1,068.4K
14:33 1,553.19 1,553.20 1,552.85 1,552.85 521.0K
14:34 1,552.73 1,552.77 1,552.59 1,552.64 389.3K
14:35 1,552.93 1,553.06 1,552.83 1,553.06 202.5K
14:36 1,553.21 1,553.40 1,553.10 1,553.13 259.5K
14:37 1,553.17 1,553.17 1,552.75 1,552.75 388.3K
14:38 1,552.63 1,553.09 1,552.63 1,553.09 526.4K
14:39 1,552.93 1,553.01 1,552.90 1,552.94 245.3K
14:40 1,552.94 1,552.96 1,552.89 1,552.96 160.1K
14:41 1,552.96 1,553.10 1,552.96 1,553.01 116.2K
14:42 1,552.78 1,553.00 1,552.78 1,552.85 423.1K
14:43 1,552.70 1,552.93 1,552.70 1,552.92 3,727.1K
14:44 1,553.08 1,553.08 1,552.87 1,552.97 343.1K
14:45 1,552.97 1,553.06 1,552.95 1,553.05 233.9K
14:46 1,552.94 1,552.99 1,552.86 1,552.99 132.0K
14:47 1,552.54 1,552.81 1,552.54 1,552.69 1,458.5K
14:48 1,552.70 1,553.04 1,552.70 1,553.04 118.1K
14:49 1,553.10 1,553.20 1,553.10 1,553.20 165.1K
14:50 1,552.97 1,552.98 1,552.85 1,552.98 181.0K
14:51 1,552.91 1,553.15 1,552.91 1,553.15 379.5K
14:52 1,553.09 1,553.09 1,552.95 1,552.98 50.9K
14:53 1,552.98 1,553.25 1,552.98 1,553.15 387.4K
14:54 1,553.15 1,553.18 1,552.68 1,552.68 245.8K
14:55 1,552.98 1,553.38 1,552.98 1,553.38 311.8K
14:56 1,553.26 1,553.53 1,553.26 1,553.53 207.6K
14:57 1,553.45 1,553.56 1,553.45 1,553.45 793.2K
14:58 1,553.53 1,553.68 1,553.53 1,553.61 143.7K
14:59 1,553.67 1,553.81 1,553.67 1,553.81 182.0K
15:00 1,553.81 1,553.96 1,553.74 1,553.96 565.7K
15:01 1,553.93 1,553.93 1,553.88 1,553.89 437.5K
15:02 1,553.89 1,554.29 1,553.89 1,554.29 769.5K
15:03 1,554.31 1,554.31 1,553.79 1,553.79 936.7K
15:04 1,553.69 1,553.84 1,553.69 1,553.82 162.9K
15:05 1,553.79 1,554.08 1,553.79 1,553.93 1,219.4K
15:06 1,553.67 1,553.67 1,553.43 1,553.51 588.6K
15:07 1,554.04 1,554.31 1,554.04 1,554.18 969.3K
15:08 1,553.99 1,553.99 1,553.68 1,553.75 155.6K
15:09 1,553.71 1,553.71 1,553.48 1,553.63 347.3K
15:10 1,553.63 1,553.63 1,553.22 1,553.36 225.8K
15:11 1,553.21 1,553.21 1,553.04 1,553.18 421.0K
15:12 1,553.03 1,553.14 1,552.90 1,553.12 440.7K
15:13 1,553.05 1,553.05 1,552.62 1,552.62 371.0K
15:14 1,552.78 1,552.78 1,552.12 1,552.12 2,780.5K
15:15 1,552.33 1,552.86 1,552.33 1,552.86 1,349.4K
15:16 1,552.78 1,552.78 1,552.38 1,552.38 342.9K
15:17 1,552.32 1,552.64 1,552.26 1,552.26 847.8K
15:18 1,552.30 1,552.33 1,552.15 1,552.15 1,378.2K
15:19 1,552.45 1,552.55 1,552.45 1,552.55 381.9K
15:20 1,552.68 1,552.68 1,552.51 1,552.51 942.0K
15:21 1,552.51 1,552.51 1,552.23 1,552.23 814.1K
15:22 1,552.39 1,552.46 1,552.29 1,552.46 180.5K
15:23 1,552.46 1,552.46 1,552.33 1,552.33 139.9K
15:24 1,552.40 1,552.57 1,552.39 1,552.57 174.8K
15:25 1,552.53 1,552.60 1,552.51 1,552.60 53.4K
15:26 1,552.69 1,552.69 1,552.49 1,552.55 616.3K
15:27 1,552.61 1,552.64 1,552.61 1,552.64 2,329.2K
15:28 1,552.54 1,552.54 1,552.03 1,552.03 2,143.0K
15:29 1,552.18 1,552.18 1,552.07 1,552.07 682.5K
15:30 1,551.88 1,552.08 1,551.84 1,552.08 297.4K
15:31 1,551.99 1,551.99 1,551.96 1,551.96 1,199.8K
15:32 1,551.91 1,551.96 1,551.91 1,551.96 40.5K
15:33 1,551.93 1,551.93 1,551.73 1,551.77 666.0K
15:34 1,551.77 1,551.86 1,551.49 1,551.49 611.4K
15:35 1,550.88 1,550.88 1,550.40 1,550.51 2,335.5K
15:36 1,550.63 1,550.65 1,550.42 1,550.42 305.0K
15:37 1,550.42 1,550.42 1,549.89 1,549.90 355.4K
15:38 1,549.66 1,550.07 1,549.66 1,549.90 388.4K
15:39 1,549.79 1,549.85 1,549.72 1,549.72 3,072.7K
15:40 1,549.97 1,550.17 1,549.96 1,549.96 1,079.3K
15:41 1,550.00 1,550.28 1,550.00 1,550.28 1,092.8K
15:42 1,550.25 1,550.27 1,550.18 1,550.27 260.1K
15:43 1,550.39 1,550.54 1,550.39 1,550.47 373.6K
15:44 1,550.62 1,551.03 1,550.62 1,551.03 293.1K
15:45 1,551.03 1,551.28 1,551.03 1,551.06 336.9K
15:46 1,551.00 1,551.52 1,551.00 1,551.52 511.5K
15:47 1,551.71 1,551.88 1,551.71 1,551.88 57.9K
15:48 1,551.97 1,552.31 1,551.97 1,552.31 522.5K
15:49 1,552.33 1,552.33 1,552.08 1,552.12 114.4K
15:50 1,552.18 1,552.29 1,552.18 1,552.29 360.6K
15:51 1,552.39 1,552.39 1,551.92 1,551.92 210.0K
15:52 1,552.21 1,552.30 1,552.15 1,552.26 81.2K
15:53 1,552.33 1,552.50 1,552.30 1,552.49 263.4K
15:54 1,552.56 1,552.56 1,551.94 1,551.94 5,662.9K
15:55 1,551.96 1,551.96 1,551.88 1,551.94 1,372.1K
15:56 1,551.92 1,551.92 1,551.69 1,551.69 662.0K
15:57 1,551.71 1,551.71 1,551.28 1,551.56 1,582.4K
15:58 1,551.45 1,551.57 1,551.31 1,551.34 1,153.5K
15:59 1,551.00 1,551.00 1,550.91 1,550.91 545.1K
16:00 1,550.89 1,550.89 1,550.61 1,550.69 386.3K
16:01 1,550.33 1,550.79 1,550.33 1,550.79 326.8K
16:02 1,550.97 1,551.05 1,550.95 1,551.05 764.5K
16:03 1,551.02 1,551.08 1,550.96 1,551.08 900.4K
16:04 1,550.98 1,550.98 1,550.96 1,550.96 120.1K
16:05 1,550.95 1,551.05 1,550.84 1,550.84 296.0K
16:06 1,551.03 1,551.13 1,551.03 1,551.13 163.5K
16:07 1,551.10 1,551.10 1,550.81 1,550.88 58.2K
16:08 1,550.90 1,550.90 1,550.65 1,550.78 326.1K
16:09 1,550.89 1,550.96 1,550.89 1,550.89 470.2K
16:10 1,550.76 1,550.76 1,550.63 1,550.67 196.1K
16:11 1,550.67 1,550.98 1,550.67 1,550.98 325.7K
16:12 1,551.08 1,551.10 1,551.02 1,551.10 81.7K
16:13 1,551.16 1,551.16 1,550.91 1,550.91 444.7K
16:14 1,550.91 1,550.91 1,550.65 1,550.66 309.9K
16:15 1,550.67 1,550.67 1,550.57 1,550.57 132.8K
16:16 1,550.42 1,550.48 1,550.42 1,550.48 355.6K
16:17 1,550.40 1,550.40 1,550.11 1,550.34 104.9K
16:18 1,550.26 1,550.38 1,550.19 1,550.38 235.2K
16:19 1,550.38 1,550.79 1,550.38 1,550.79 425.8K
16:20 1,550.79 1,550.85 1,550.68 1,550.68 74.9K
16:21 1,550.68 1,550.68 1,550.59 1,550.63 46.0K
16:22 1,550.75 1,550.75 1,550.57 1,550.61 124.1K
16:23 1,550.63 1,550.63 1,550.59 1,550.59 455.6K
16:24 1,550.59 1,550.63 1,550.45 1,550.45 106.2K
16:25 1,550.47 1,550.47 1,550.33 1,550.33 282.2K
16:26 1,550.42 1,550.45 1,550.38 1,550.45 172.2K
16:27 1,550.41 1,550.41 1,550.14 1,550.14 113.3K
16:28 1,550.27 1,550.27 1,549.94 1,549.94 1,001.2K
16:29 1,550.23 1,550.31 1,550.03 1,550.03 407.4K
16:30 1,550.06 1,550.06 1,549.96 1,549.96 661.3K
16:31 1,549.96 1,550.09 1,549.96 1,549.99 712.6K
16:32 1,550.03 1,550.10 1,550.00 1,550.04 404.5K
16:33 1,550.03 1,550.42 1,550.03 1,550.42 502.0K
16:34 1,550.42 1,550.53 1,550.22 1,550.22 826.9K
16:35 1,550.05 1,550.16 1,550.03 1,550.03 592.1K
16:36 1,549.90 1,550.05 1,549.90 1,550.05 321.4K
16:37 1,550.26 1,550.26 1,550.10 1,550.10 370.8K
16:38 1,550.04 1,550.17 1,549.95 1,550.17 135.1K
16:39 1,550.14 1,550.14 1,549.91 1,549.91 74.3K
16:40 1,549.86 1,549.86 1,549.36 1,549.36 660.6K
16:41 1,549.51 1,549.51 1,549.47 1,549.47 327.2K
16:42 1,549.43 1,549.43 1,548.94 1,548.94 727.9K
16:43 1,548.07 1,548.07 1,547.82 1,547.83 4,867.0K
16:44 1,547.89 1,548.39 1,547.89 1,548.30 2,287.9K
16:45 1,548.29 1,548.51 1,548.29 1,548.51 743.6K
16:46 1,548.63 1,548.69 1,548.20 1,548.20 8,156.3K
16:47 1,548.23 1,548.23 1,547.68 1,547.79 2,057.6K
16:48 1,547.95 1,547.95 1,547.91 1,547.91 2,509.1K
16:49 1,548.07 1,548.69 1,547.88 1,548.34 3,343.8K
16:50 1,548.54 1,548.54 1,548.36 1,548.36 1,556.8K
16:51 1,548.25 1,548.40 1,548.20 1,548.20 85.4K
16:52 1,548.13 1,548.68 1,548.13 1,548.68 132.4K
16:53 1,548.61 1,548.61 1,548.34 1,548.35 902.7K
16:54 1,548.27 1,548.34 1,548.27 1,548.34 404.6K
16:55 1,548.23 1,548.23 1,548.14 1,548.14 472.5K
16:56 1,548.41 1,548.56 1,548.37 1,548.44 1,346.7K
16:57 1,548.57 1,548.59 1,548.49 1,548.49 418.9K
16:58 1,548.20 1,548.20 1,547.81 1,547.81 1,775.1K
16:59 1,548.01 1,548.36 1,548.01 1,548.36 222.4K
17:00 1,548.29 1,548.29 1,547.80 1,547.80 807.6K
17:01 1,547.80 1,548.00 1,547.78 1,547.80 157.9K
17:02 1,548.05 1,548.22 1,548.03 1,548.22 289.0K
17:03 1,548.31 1,548.70 1,548.31 1,548.41 1,378.3K
17:04 1,548.36 1,548.43 1,547.83 1,547.83 317.6K
17:05 1,548.03 1,548.11 1,547.91 1,547.91 471.8K
17:06 1,547.96 1,547.96 1,547.74 1,547.74 461.8K
17:07 1,547.64 1,547.69 1,546.82 1,546.82 1,105.4K
17:08 1,546.82 1,546.82 1,546.52 1,546.55 1,230.8K
17:09 1,546.66 1,546.66 1,546.19 1,546.22 1,734.2K
17:10 1,546.25 1,546.46 1,546.25 1,546.46 474.3K
17:11 1,546.46 1,546.48 1,546.44 1,546.48 368.2K
17:12 1,546.45 1,546.54 1,546.45 1,546.51 1,047.0K
17:13 1,546.41 1,546.41 1,546.08 1,546.08 828.3K
17:14 1,546.03 1,546.14 1,545.76 1,545.76 1,468.2K
17:15 1,546.21 1,546.26 1,546.09 1,546.17 735.6K
17:16 1,546.10 1,546.13 1,545.83 1,546.06 302.4K
17:17 1,546.15 1,546.19 1,546.15 1,546.17 512.1K
17:18 1,546.11 1,546.11 1,545.75 1,545.75 319.6K
17:19 1,545.75 1,545.75 1,545.68 1,545.70 470.8K
17:20 1,545.74 1,545.74 1,545.49 1,545.72 512.8K
17:21 1,545.69 1,545.69 1,545.54 1,545.54 508.1K
17:22 1,545.34 1,545.43 1,545.31 1,545.31 843.8K
17:23 1,545.21 1,545.57 1,545.21 1,545.57 998.5K
17:24 1,545.38 1,545.63 1,545.38 1,545.59 362.1K
17:25 1,545.58 1,545.58 1,545.30 1,545.51 120.7K
17:26 1,545.50 1,545.59 1,545.36 1,545.36 911.1K
17:27 1,545.43 1,545.64 1,545.43 1,545.64 507.2K
17:28 1,545.57 1,545.59 1,545.57 1,545.59 1,035.7K
17:29 1,545.64 1,545.67 1,545.64 1,545.65 452.6K
17:30 1,545.65 1,545.76 1,545.62 1,545.62 2,920.3K
17:31 1,545.76 1,545.76 1,545.35 1,545.35 2,157.9K
17:32 1,545.38 1,545.86 1,545.38 1,545.76 595.6K
17:33 1,545.85 1,545.85 1,545.72 1,545.72 401.1K
17:34 1,545.60 1,545.77 1,545.60 1,545.76 409.5K
17:35 1,545.87 1,545.87 1,545.58 1,545.64 407.8K
17:36 1,545.57 1,545.57 1,545.30 1,545.30 187.7K
17:37 1,545.19 1,545.39 1,545.15 1,545.15 226.8K
17:38 1,545.08 1,545.32 1,545.08 1,545.12 239.7K
17:39 1,545.28 1,545.71 1,545.25 1,545.55 157.5K
17:40 1,545.70 1,545.85 1,545.70 1,545.85 111.6K
17:41 1,545.89 1,545.89 1,545.33 1,545.33 581.4K
17:42 1,545.50 1,545.56 1,545.46 1,545.56 160.6K
17:43 1,545.83 1,545.86 1,545.66 1,545.71 744.6K
17:44 1,545.62 1,545.62 1,545.57 1,545.59 985.9K
17:45 1,545.55 1,545.68 1,545.28 1,545.28 730.8K
17:46 1,545.31 1,545.33 1,545.25 1,545.33 1,366.1K
17:47 1,545.26 1,545.28 1,545.07 1,545.07 63.4K
17:48 1,545.12 1,545.48 1,545.12 1,545.48 676.8K
17:49 1,545.71 1,545.71 1,545.51 1,545.51 1,516.1K
17:50 1,545.69 1,545.69 1,545.30 1,545.30 2,101.9K
17:51 1,545.57 1,545.62 1,545.47 1,545.62 147.4K
17:52 1,545.87 1,545.87 1,545.65 1,545.65 356.6K
17:53 1,545.61 1,545.61 1,545.46 1,545.61 195.1K
17:54 1,545.31 1,545.31 1,545.04 1,545.04 211.1K
17:55 1,545.07 1,545.09 1,545.05 1,545.05 447.9K
17:56 1,545.03 1,545.03 1,544.91 1,544.91 42.5K
17:57 1,544.91 1,546.36 1,544.91 1,546.36 800.6K
17:58 1,546.21 1,546.51 1,546.21 1,546.51 960.2K
17:59 1,546.39 1,546.39 1,546.12 1,546.12 655.8K
18:00 1,546.25 1,547.35 1,546.12 1,547.35 1,243.8K
18:01 1,546.94 1,547.18 1,546.94 1,547.07 739.4K
18:02 1,547.14 1,547.17 1,547.07 1,547.07 115.8K
18:03 1,546.89 1,547.15 1,546.86 1,547.15 326.5K
18:04 1,546.88 1,546.91 1,546.46 1,546.46 440.5K
18:05 1,546.41 1,546.41 1,546.15 1,546.33 1,200.4K
18:06 1,546.33 1,547.53 1,546.33 1,547.53 893.5K
18:07 1,547.43 1,547.43 1,546.80 1,546.83 947.1K
18:08 1,546.86 1,546.86 1,546.46 1,546.50 819.2K
18:09 1,546.59 1,546.59 1,545.39 1,545.39 596.2K
18:10 1,546.04 1,546.08 1,545.98 1,546.03 1,282.9K
18:11 1,546.06 1,546.06 1,545.80 1,545.84 505.6K
18:12 1,545.87 1,545.87 1,544.76 1,544.76 3,187.2K
18:13 1,544.95 1,544.95 1,544.50 1,544.58 3,030.0K
18:14 1,544.61 1,544.61 1,544.51 1,544.51 1,555.8K
18:15 1,544.36 1,544.39 1,544.34 1,544.39 581.1K
18:16 1,544.31 1,544.31 1,544.05 1,544.10 1,604.5K
18:17 1,544.11 1,544.22 1,544.06 1,544.06 631.0K
18:18 1,544.15 1,544.15 1,542.52 1,542.52 4,674.7K
18:19 1,542.72 1,542.90 1,542.49 1,542.49 3,366.1K
18:20 1,542.62 1,542.62 1,542.20 1,542.24 3,558.0K
18:21 1,542.29 1,542.29 1,541.99 1,542.07 6,371.2K
18:22 1,541.89 1,542.17 1,541.84 1,542.17 848.6K
18:23 1,542.47 1,542.78 1,542.47 1,542.67 1,178.6K
18:24 1,542.55 1,542.55 1,542.24 1,542.24 621.5K
18:25 1,542.35 1,542.35 1,542.12 1,542.22 1,093.9K
18:26 1,542.10 1,542.10 1,541.99 1,542.02 814.7K
18:27 1,542.00 1,542.08 1,541.99 1,542.07 1,537.5K
18:28 1,542.07 1,542.07 1,541.59 1,541.59 2,050.9K
18:29 1,541.49 1,541.49 1,540.92 1,540.92 2,025.9K
18:30 1,541.14 1,541.14 1,541.01 1,541.08 2,265.5K
18:31 1,541.11 1,541.13 1,540.94 1,540.94 1,621.0K
18:32 1,541.32 1,541.32 1,540.88 1,540.88 9,523.5K
18:33 1,540.76 1,541.23 1,540.76 1,541.22 2,254.2K
18:34 1,541.36 1,541.40 1,541.33 1,541.40 781.2K
18:35 1,541.29 1,541.31 1,541.01 1,541.31 846.0K
18:36 1,541.31 1,541.31 1,540.67 1,540.67 2,712.1K
18:37 1,540.71 1,540.87 1,540.68 1,540.87 1,711.4K
18:38 1,540.93 1,541.53 1,540.93 1,541.52 1,583.8K
18:39 1,541.41 1,541.70 1,541.26 1,541.70 1,220.0K
18:40 1,541.57 1,541.57 1,541.57 1,541.57 154.6K
18:51 1,538.86 1,538.86 1,538.86 1,538.86 13,188.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし