MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ ロシア連邦 →
1,558.60
最終更新: 2025-10-02
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 1,570.64 1,571.54 1,570.64 1,571.54 109.9K
09:51 1,571.54 1,575.16 1,571.54 1,575.16 291.3K
09:52 1,575.06 1,575.06 1,574.83 1,575.00 904.8K
09:53 1,574.97 1,574.97 1,574.87 1,574.87 4,200.0K
09:54 1,575.26 1,575.28 1,575.25 1,575.28 2,065.7K
09:55 1,574.94 1,575.30 1,574.93 1,575.12 1,239.5K
09:56 1,575.12 1,576.12 1,575.12 1,576.12 323.7K
09:57 1,576.10 1,576.44 1,576.10 1,576.44 1,029.8K
09:58 1,576.44 1,576.81 1,576.44 1,576.73 499.7K
09:59 1,576.94 1,577.03 1,576.72 1,577.03 2,811.3K
10:00 1,576.81 1,577.86 1,576.81 1,577.86 1,722.8K
10:01 1,578.08 1,578.78 1,578.08 1,578.68 1,300.5K
10:02 1,578.55 1,578.55 1,578.07 1,578.44 1,503.5K
10:03 1,578.03 1,578.15 1,576.99 1,576.99 5,268.1K
10:04 1,575.95 1,575.95 1,574.92 1,574.92 9,530.1K
10:05 1,574.62 1,575.53 1,574.62 1,575.53 4,846.3K
10:06 1,575.62 1,575.62 1,575.19 1,575.19 1,546.0K
10:07 1,575.21 1,575.21 1,575.09 1,575.18 4,854.5K
10:08 1,575.28 1,575.28 1,574.80 1,574.80 7,930.5K
10:09 1,574.89 1,574.89 1,574.58 1,574.70 3,125.4K
10:10 1,574.03 1,574.59 1,574.01 1,574.56 4,530.7K
10:11 1,575.26 1,575.26 1,574.66 1,574.66 3,196.5K
10:12 1,574.61 1,574.94 1,574.61 1,574.94 1,822.9K
10:13 1,575.26 1,575.26 1,574.40 1,574.40 5,100.8K
10:14 1,574.56 1,574.86 1,574.56 1,574.86 2,192.0K
10:15 1,574.95 1,575.54 1,574.95 1,575.45 2,289.7K
10:16 1,574.87 1,576.07 1,574.87 1,576.07 5,716.6K
10:17 1,576.27 1,576.61 1,575.38 1,576.61 7,006.2K
10:18 1,575.98 1,576.02 1,575.59 1,576.02 1,751.9K
10:19 1,576.21 1,576.21 1,575.72 1,575.90 923.8K
10:20 1,575.79 1,576.48 1,575.78 1,576.48 2,107.8K
10:21 1,577.54 1,577.96 1,577.23 1,577.96 6,607.4K
10:22 1,577.89 1,578.18 1,577.89 1,577.89 2,057.2K
10:23 1,577.86 1,578.61 1,577.86 1,578.54 1,829.9K
10:24 1,578.10 1,578.10 1,577.79 1,577.91 8,325.4K
10:25 1,578.10 1,578.70 1,578.10 1,578.70 1,572.7K
10:26 1,578.46 1,578.95 1,578.40 1,578.68 1,826.7K
10:27 1,579.16 1,579.37 1,579.12 1,579.28 6,037.8K
10:28 1,579.40 1,579.40 1,579.29 1,579.29 2,824.6K
10:29 1,579.21 1,579.64 1,579.21 1,579.41 1,222.5K
10:30 1,579.42 1,579.71 1,579.20 1,579.20 2,121.4K
10:31 1,579.46 1,579.68 1,579.34 1,579.34 2,773.6K
10:32 1,579.41 1,580.15 1,579.17 1,579.38 27,654.9K
10:33 1,579.57 1,580.02 1,579.47 1,579.47 3,652.6K
10:34 1,579.57 1,579.65 1,579.23 1,579.23 3,846.4K
10:35 1,579.39 1,579.54 1,579.11 1,579.50 5,466.0K
10:36 1,579.60 1,579.63 1,579.31 1,579.33 1,843.2K
10:37 1,579.48 1,579.63 1,579.48 1,579.63 1,092.2K
10:38 1,579.71 1,579.73 1,579.41 1,579.41 2,374.3K
10:39 1,579.61 1,579.61 1,579.42 1,579.42 2,958.9K
10:40 1,579.63 1,579.63 1,579.43 1,579.62 2,739.6K
10:41 1,579.49 1,579.75 1,579.49 1,579.68 991.7K
10:42 1,579.25 1,579.85 1,579.25 1,579.47 5,559.3K
10:43 1,579.20 1,579.20 1,579.01 1,579.01 1,140.5K
10:44 1,578.85 1,578.98 1,578.83 1,578.98 2,173.2K
10:45 1,578.92 1,579.22 1,578.48 1,579.14 17,197.5K
10:46 1,579.07 1,579.07 1,578.93 1,578.93 906.6K
10:47 1,578.93 1,579.31 1,578.92 1,579.31 2,683.2K
10:48 1,578.95 1,579.24 1,578.95 1,579.24 1,481.3K
10:49 1,579.00 1,579.30 1,579.00 1,579.28 1,532.7K
10:50 1,579.37 1,579.90 1,579.37 1,579.90 1,745.5K
10:51 1,579.85 1,579.91 1,579.66 1,579.66 922.9K
10:52 1,579.79 1,579.85 1,579.56 1,579.85 1,022.0K
10:53 1,579.85 1,579.91 1,579.75 1,579.78 314.4K
10:54 1,579.67 1,580.24 1,579.67 1,580.24 1,662.1K
10:55 1,580.27 1,581.08 1,580.27 1,581.08 3,389.8K
10:56 1,581.29 1,581.46 1,581.29 1,581.46 5,137.8K
10:57 1,581.06 1,581.23 1,581.06 1,581.20 2,133.0K
10:58 1,580.98 1,581.11 1,580.58 1,580.58 5,609.9K
10:59 1,580.61 1,580.97 1,580.61 1,580.97 2,333.9K
11:00 1,581.11 1,581.37 1,581.02 1,581.37 3,326.5K
11:01 1,581.37 1,581.37 1,581.09 1,581.09 1,599.4K
11:02 1,581.18 1,581.43 1,581.18 1,581.43 2,048.5K
11:03 1,581.43 1,581.43 1,581.17 1,581.17 4,012.1K
11:04 1,581.35 1,581.35 1,581.15 1,581.15 5,002.1K
11:05 1,581.18 1,581.21 1,581.09 1,581.15 1,696.1K
11:06 1,581.24 1,581.24 1,580.73 1,580.73 2,954.1K
11:07 1,580.73 1,581.12 1,580.30 1,580.30 9,152.5K
11:08 1,580.17 1,580.30 1,579.95 1,579.95 4,899.3K
11:09 1,580.05 1,580.35 1,580.05 1,580.21 4,692.5K
11:10 1,579.93 1,580.13 1,579.88 1,580.13 3,467.1K
11:11 1,580.08 1,580.56 1,580.02 1,580.56 1,126.2K
11:12 1,580.63 1,580.88 1,580.63 1,580.87 6,115.0K
11:13 1,580.95 1,581.04 1,580.95 1,580.95 2,273.8K
11:14 1,580.75 1,581.03 1,580.75 1,580.99 4,859.3K
11:15 1,581.17 1,581.25 1,581.03 1,581.03 1,162.7K
11:16 1,580.83 1,581.22 1,580.61 1,581.22 1,371.0K
11:17 1,580.97 1,580.97 1,580.87 1,580.94 2,956.7K
11:18 1,580.96 1,580.96 1,580.56 1,580.56 2,345.5K
11:19 1,581.08 1,581.73 1,581.08 1,581.49 4,545.2K
11:20 1,581.44 1,582.89 1,581.02 1,582.89 10,472.6K
11:21 1,582.87 1,583.48 1,582.87 1,583.48 7,029.4K
11:22 1,583.24 1,584.45 1,582.90 1,584.45 9,418.0K
11:23 1,585.00 1,585.64 1,585.00 1,585.64 4,910.8K
11:24 1,585.75 1,586.26 1,585.75 1,586.00 2,600.5K
11:25 1,586.37 1,587.09 1,586.37 1,587.09 4,188.3K
11:26 1,587.23 1,587.25 1,587.07 1,587.14 2,994.9K
11:27 1,587.22 1,587.26 1,587.09 1,587.09 1,454.4K
11:28 1,586.68 1,587.01 1,586.68 1,586.96 1,578.0K
11:29 1,587.03 1,587.03 1,586.58 1,586.60 1,248.9K
11:30 1,587.20 1,587.20 1,586.54 1,586.54 12,944.2K
11:31 1,586.68 1,586.86 1,586.21 1,586.86 4,000.8K
11:32 1,586.71 1,586.71 1,586.36 1,586.60 2,883.4K
11:33 1,586.69 1,587.04 1,586.69 1,587.04 2,521.2K
11:34 1,587.05 1,587.83 1,587.05 1,587.83 3,883.0K
11:35 1,587.94 1,587.94 1,587.68 1,587.83 4,010.6K
11:36 1,587.90 1,588.35 1,587.90 1,588.34 29,982.8K
11:37 1,588.35 1,588.85 1,588.18 1,588.18 2,318.6K
11:38 1,588.00 1,588.53 1,588.00 1,588.53 3,143.4K
11:39 1,588.31 1,588.96 1,588.31 1,588.88 4,882.3K
11:40 1,589.22 1,589.22 1,588.74 1,588.76 5,199.9K
11:41 1,588.24 1,588.58 1,588.13 1,588.18 4,312.2K
11:42 1,588.10 1,588.37 1,587.97 1,588.12 3,230.7K
11:43 1,587.97 1,588.40 1,587.97 1,588.11 3,104.0K
11:44 1,588.00 1,588.16 1,587.70 1,587.70 1,534.9K
11:45 1,587.62 1,588.11 1,587.60 1,588.11 3,910.4K
11:46 1,588.29 1,588.70 1,588.28 1,588.33 7,550.6K
11:47 1,588.61 1,588.61 1,588.28 1,588.35 2,741.2K
11:48 1,588.71 1,589.03 1,588.58 1,589.03 11,213.7K
11:49 1,589.07 1,589.11 1,588.96 1,589.11 4,170.8K
11:50 1,589.20 1,589.20 1,588.83 1,588.83 4,181.4K
11:51 1,588.82 1,588.82 1,588.54 1,588.54 3,061.8K
11:52 1,588.34 1,588.34 1,587.96 1,587.96 2,557.6K
11:53 1,587.88 1,588.05 1,587.88 1,588.02 2,654.8K
11:54 1,588.34 1,588.47 1,588.19 1,588.24 7,137.4K
11:55 1,588.40 1,588.59 1,588.40 1,588.44 1,098.0K
11:56 1,588.31 1,588.99 1,588.30 1,588.99 1,698.3K
11:57 1,588.98 1,589.19 1,588.98 1,589.19 1,241.1K
11:58 1,589.10 1,589.39 1,589.08 1,589.33 2,600.0K
11:59 1,589.23 1,589.34 1,589.13 1,589.13 1,789.6K
12:00 1,589.03 1,589.15 1,588.90 1,588.90 1,017.2K
12:01 1,589.21 1,589.21 1,589.02 1,589.02 7,526.0K
12:02 1,589.08 1,589.08 1,588.57 1,588.75 2,838.7K
12:03 1,588.55 1,588.74 1,588.33 1,588.74 2,492.7K
12:04 1,588.66 1,588.85 1,588.65 1,588.79 5,844.6K
12:05 1,588.57 1,588.91 1,588.56 1,588.91 1,676.6K
12:06 1,589.12 1,589.54 1,589.12 1,589.54 1,907.1K
12:07 1,589.66 1,589.78 1,589.66 1,589.75 4,364.4K
12:08 1,589.47 1,589.87 1,589.47 1,589.87 9,765.2K
12:09 1,589.42 1,590.95 1,589.42 1,590.95 5,217.0K
12:10 1,591.06 1,591.06 1,590.72 1,591.01 8,916.4K
12:11 1,591.04 1,591.32 1,590.95 1,591.32 6,858.2K
12:12 1,591.28 1,591.47 1,591.28 1,591.47 3,997.3K
12:13 1,591.60 1,591.60 1,591.33 1,591.46 12,770.6K
12:14 1,591.36 1,591.92 1,591.36 1,591.92 14,043.4K
12:15 1,592.31 1,592.31 1,592.01 1,592.01 6,635.5K
12:16 1,591.95 1,591.95 1,591.46 1,591.53 5,394.7K
12:17 1,591.57 1,591.65 1,591.08 1,591.08 2,357.7K
12:18 1,590.64 1,590.64 1,589.94 1,590.47 5,350.5K
12:19 1,590.51 1,591.38 1,590.51 1,591.38 3,190.7K
12:20 1,591.27 1,591.27 1,590.98 1,591.17 3,914.9K
12:21 1,590.93 1,591.21 1,590.93 1,591.03 1,336.8K
12:22 1,591.28 1,591.28 1,591.02 1,591.10 1,055.7K
12:23 1,590.91 1,590.98 1,590.46 1,590.46 2,518.9K
12:24 1,590.66 1,591.19 1,590.66 1,591.19 3,758.3K
12:25 1,591.07 1,591.07 1,590.65 1,590.65 4,934.9K
12:26 1,590.73 1,590.73 1,590.29 1,590.29 2,967.9K
12:27 1,590.23 1,590.52 1,590.14 1,590.14 2,302.8K
12:28 1,590.25 1,590.38 1,590.25 1,590.38 1,918.8K
12:29 1,590.36 1,590.71 1,590.36 1,590.71 2,084.6K
12:30 1,590.95 1,590.95 1,590.60 1,590.70 7,880.1K
12:31 1,590.61 1,590.61 1,590.10 1,590.38 2,517.1K
12:32 1,590.24 1,590.51 1,590.24 1,590.30 1,771.5K
12:33 1,590.48 1,590.48 1,590.01 1,590.39 4,139.7K
12:34 1,590.32 1,590.48 1,590.32 1,590.45 1,198.0K
12:35 1,590.36 1,590.68 1,590.36 1,590.62 1,770.0K
12:36 1,590.62 1,590.62 1,590.48 1,590.53 1,099.9K
12:37 1,590.69 1,590.82 1,590.40 1,590.76 1,280.7K
12:38 1,590.84 1,590.99 1,590.68 1,590.68 1,723.5K
12:39 1,590.23 1,590.23 1,589.97 1,589.97 3,169.8K
12:40 1,590.03 1,590.24 1,589.94 1,590.24 1,717.6K
12:41 1,590.20 1,590.45 1,590.20 1,590.45 805.5K
12:42 1,590.48 1,590.79 1,590.48 1,590.79 1,509.0K
12:43 1,590.92 1,591.04 1,590.44 1,590.44 5,074.0K
12:44 1,591.06 1,591.06 1,590.66 1,590.66 8,778.3K
12:45 1,590.83 1,590.83 1,590.22 1,590.22 2,298.9K
12:46 1,590.39 1,590.52 1,590.39 1,590.52 493.4K
12:47 1,590.60 1,590.93 1,590.60 1,590.93 4,571.9K
12:48 1,591.09 1,591.09 1,590.74 1,590.84 446.8K
12:49 1,590.84 1,590.95 1,590.84 1,590.90 676.4K
12:50 1,590.87 1,591.35 1,590.87 1,591.35 1,389.1K
12:51 1,591.61 1,591.73 1,591.46 1,591.57 2,993.8K
12:52 1,591.54 1,591.68 1,591.21 1,591.25 1,192.7K
12:53 1,591.66 1,591.66 1,591.36 1,591.41 1,169.8K
12:54 1,591.20 1,591.35 1,591.17 1,591.33 2,199.1K
12:55 1,591.50 1,591.64 1,591.46 1,591.63 848.2K
12:56 1,591.71 1,591.71 1,591.02 1,591.02 2,100.0K
12:57 1,591.01 1,591.05 1,590.97 1,591.01 3,412.0K
12:58 1,591.10 1,591.42 1,591.01 1,591.42 545.6K
12:59 1,591.38 1,591.61 1,591.31 1,591.61 1,397.9K
13:00 1,591.64 1,591.64 1,591.35 1,591.35 1,657.3K
13:01 1,591.30 1,591.34 1,591.22 1,591.34 4,845.3K
13:02 1,591.27 1,591.40 1,591.27 1,591.35 1,307.0K
13:03 1,591.25 1,591.71 1,591.25 1,591.71 1,359.0K
13:04 1,591.45 1,591.45 1,591.27 1,591.27 3,564.1K
13:05 1,591.40 1,591.67 1,591.40 1,591.48 2,080.9K
13:06 1,591.56 1,591.56 1,591.13 1,591.13 1,943.7K
13:07 1,591.13 1,591.13 1,590.92 1,591.04 1,246.9K
13:08 1,590.78 1,590.78 1,590.40 1,590.40 5,457.2K
13:09 1,590.51 1,590.51 1,589.93 1,589.93 5,058.5K
13:10 1,590.15 1,590.15 1,589.72 1,589.72 2,928.9K
13:11 1,589.74 1,590.05 1,589.71 1,589.71 2,435.6K
13:12 1,589.85 1,589.97 1,589.85 1,589.97 3,697.1K
13:13 1,590.00 1,590.00 1,589.64 1,589.64 1,002.9K
13:14 1,589.39 1,589.41 1,589.28 1,589.41 959.4K
13:15 1,588.93 1,589.07 1,588.93 1,588.97 1,248.8K
13:16 1,589.34 1,589.91 1,589.32 1,589.59 13,244.5K
13:17 1,589.55 1,589.65 1,589.04 1,589.04 1,005.1K
13:18 1,589.31 1,589.31 1,588.57 1,588.57 2,062.5K
13:19 1,588.69 1,588.79 1,588.38 1,588.74 2,918.8K
13:20 1,588.68 1,588.71 1,588.40 1,588.71 3,399.9K
13:21 1,588.66 1,588.66 1,587.40 1,587.40 5,900.5K
13:22 1,587.29 1,587.47 1,587.18 1,587.18 4,604.4K
13:23 1,586.81 1,587.16 1,586.16 1,586.57 6,176.3K
13:24 1,586.10 1,586.39 1,586.06 1,586.39 5,808.8K
13:25 1,586.30 1,586.50 1,586.20 1,586.50 2,752.0K
13:26 1,586.42 1,586.42 1,586.19 1,586.35 1,452.2K
13:27 1,586.20 1,586.72 1,586.20 1,586.71 1,675.1K
13:28 1,586.20 1,586.36 1,586.12 1,586.36 1,951.0K
13:29 1,586.27 1,586.27 1,586.07 1,586.10 2,750.5K
13:30 1,586.02 1,586.43 1,585.79 1,586.43 5,296.8K
13:31 1,586.52 1,586.69 1,586.15 1,586.15 1,983.2K
13:32 1,586.69 1,586.89 1,586.67 1,586.89 3,324.9K
13:33 1,586.98 1,586.98 1,586.64 1,586.64 2,484.7K
13:34 1,586.77 1,587.62 1,586.77 1,587.62 2,529.5K
13:35 1,587.06 1,587.06 1,586.25 1,586.25 7,009.8K
13:36 1,585.85 1,585.85 1,585.71 1,585.83 8,352.7K
13:37 1,585.97 1,586.62 1,585.97 1,586.62 4,786.9K
13:38 1,586.40 1,586.46 1,586.21 1,586.42 1,372.5K
13:39 1,586.51 1,586.51 1,585.95 1,585.95 1,280.9K
13:40 1,586.04 1,586.04 1,585.65 1,585.84 5,572.3K
13:41 1,585.75 1,586.15 1,585.75 1,586.15 6,444.0K
13:42 1,585.75 1,585.75 1,585.62 1,585.62 8,566.7K
13:43 1,585.65 1,585.65 1,585.11 1,585.11 3,896.4K
13:44 1,585.23 1,585.40 1,585.03 1,585.03 3,804.1K
13:45 1,585.30 1,585.30 1,585.09 1,585.29 1,801.1K
13:46 1,585.66 1,585.66 1,585.60 1,585.63 1,865.5K
13:47 1,585.76 1,585.76 1,585.57 1,585.60 1,632.8K
13:48 1,585.61 1,585.61 1,585.41 1,585.41 1,487.9K
13:49 1,585.49 1,586.20 1,585.49 1,586.20 3,706.1K
13:50 1,586.40 1,586.97 1,586.40 1,586.75 4,606.2K
13:51 1,587.05 1,587.05 1,586.74 1,586.74 3,056.7K
13:52 1,586.81 1,587.06 1,586.81 1,587.06 1,118.8K
13:53 1,587.10 1,587.24 1,587.10 1,587.16 1,506.3K
13:54 1,587.27 1,587.32 1,587.08 1,587.08 1,102.5K
13:55 1,586.94 1,586.94 1,586.76 1,586.76 1,004.5K
13:56 1,587.07 1,587.67 1,586.91 1,587.67 3,907.4K
13:57 1,587.61 1,587.72 1,587.61 1,587.64 2,671.0K
13:58 1,587.71 1,587.92 1,587.71 1,587.74 1,800.7K
13:59 1,587.62 1,587.85 1,587.62 1,587.85 700.3K
14:00 1,587.73 1,588.22 1,587.73 1,588.22 5,011.6K
14:01 1,588.39 1,588.77 1,588.25 1,588.25 1,656.1K
14:02 1,588.57 1,588.95 1,588.57 1,588.95 801.0K
14:03 1,588.98 1,588.98 1,588.83 1,588.90 543.9K
14:04 1,588.87 1,589.07 1,588.87 1,588.93 689.2K
14:05 1,588.95 1,588.95 1,588.49 1,588.55 2,614.7K
14:06 1,588.75 1,588.81 1,588.27 1,588.27 1,826.6K
14:07 1,588.27 1,588.31 1,588.06 1,588.06 5,848.3K
14:08 1,588.14 1,588.14 1,587.74 1,588.02 10,831.3K
14:09 1,587.74 1,587.87 1,586.93 1,586.93 4,894.1K
14:10 1,587.08 1,587.08 1,586.59 1,586.74 2,282.5K
14:11 1,586.67 1,587.16 1,586.67 1,587.16 586.4K
14:12 1,586.99 1,587.14 1,586.70 1,586.70 3,134.7K
14:13 1,586.56 1,587.07 1,586.56 1,587.07 4,162.5K
14:14 1,586.87 1,586.87 1,586.60 1,586.60 2,940.4K
14:15 1,586.86 1,586.99 1,586.83 1,586.99 2,514.6K
14:16 1,586.95 1,587.11 1,586.95 1,587.11 1,026.3K
14:17 1,587.23 1,587.23 1,587.07 1,587.18 1,918.5K
14:18 1,587.35 1,587.35 1,586.91 1,586.91 1,753.3K
14:19 1,587.06 1,587.06 1,586.78 1,586.78 783.8K
14:20 1,586.87 1,586.87 1,586.49 1,586.76 7,710.4K
14:21 1,586.55 1,586.71 1,586.55 1,586.65 1,184.1K
14:22 1,586.95 1,587.19 1,586.95 1,587.16 1,235.9K
14:23 1,586.97 1,587.23 1,586.97 1,587.23 1,764.9K
14:24 1,586.93 1,586.93 1,586.67 1,586.83 1,688.9K
14:25 1,586.28 1,586.41 1,586.28 1,586.41 2,133.5K
14:26 1,586.41 1,586.41 1,586.33 1,586.35 1,177.6K
14:27 1,586.31 1,586.91 1,586.31 1,586.91 3,634.2K
14:28 1,586.85 1,586.85 1,586.47 1,586.47 4,927.8K
14:29 1,586.46 1,586.72 1,586.46 1,586.46 2,499.8K
14:30 1,586.72 1,587.21 1,586.72 1,587.09 14,078.9K
14:31 1,586.82 1,587.26 1,586.82 1,587.26 5,548.2K
14:32 1,587.27 1,587.76 1,587.27 1,587.76 7,474.8K
14:33 1,587.65 1,587.78 1,587.44 1,587.55 3,624.3K
14:34 1,587.72 1,587.72 1,587.62 1,587.64 4,924.3K
14:35 1,587.77 1,587.77 1,587.51 1,587.59 2,260.9K
14:36 1,587.80 1,588.24 1,587.80 1,588.02 2,540.3K
14:37 1,587.99 1,588.20 1,587.99 1,588.06 2,215.9K
14:38 1,587.84 1,587.93 1,587.60 1,587.60 4,432.1K
14:39 1,587.67 1,588.09 1,587.67 1,588.09 4,372.7K
14:40 1,588.13 1,588.41 1,588.05 1,588.05 2,702.0K
14:41 1,588.43 1,588.43 1,588.31 1,588.33 11,609.5K
14:42 1,588.42 1,588.42 1,587.88 1,587.88 7,941.4K
14:43 1,587.66 1,587.73 1,587.41 1,587.57 2,800.9K
14:44 1,587.90 1,588.13 1,587.89 1,588.13 4,712.5K
14:45 1,588.26 1,588.26 1,587.76 1,587.76 3,880.6K
14:46 1,587.99 1,587.99 1,587.88 1,587.91 2,168.3K
14:47 1,587.94 1,588.13 1,587.94 1,588.13 1,603.6K
14:48 1,588.07 1,588.07 1,587.48 1,587.48 1,652.4K
14:49 1,587.68 1,587.68 1,587.45 1,587.68 563.0K
14:50 1,587.84 1,587.96 1,587.78 1,587.96 889.6K
14:51 1,587.96 1,587.96 1,587.90 1,587.95 992.5K
14:52 1,587.83 1,588.01 1,587.58 1,587.58 1,812.9K
14:53 1,587.64 1,587.94 1,587.36 1,587.36 2,801.6K
14:54 1,587.20 1,587.20 1,586.84 1,586.84 1,813.0K
14:55 1,586.83 1,586.94 1,586.78 1,586.78 2,624.7K
14:56 1,586.48 1,586.84 1,586.39 1,586.43 2,844.1K
14:57 1,586.71 1,586.76 1,586.68 1,586.68 857.9K
14:58 1,586.69 1,586.70 1,586.67 1,586.68 934.9K
14:59 1,586.58 1,586.58 1,586.37 1,586.38 2,192.2K
15:00 1,586.25 1,586.44 1,586.25 1,586.33 6,132.9K
15:01 1,586.26 1,586.32 1,586.23 1,586.32 3,839.1K
15:02 1,586.38 1,586.39 1,585.67 1,585.67 4,629.8K
15:03 1,584.89 1,585.37 1,584.89 1,585.37 18,181.5K
15:04 1,585.30 1,585.34 1,585.18 1,585.18 4,362.9K
15:05 1,585.01 1,585.01 1,584.45 1,584.50 6,898.2K
15:06 1,584.76 1,584.92 1,584.53 1,584.83 2,535.1K
15:07 1,584.77 1,584.77 1,584.15 1,584.28 4,979.2K
15:08 1,584.16 1,584.21 1,583.87 1,583.87 674.3K
15:09 1,583.62 1,584.06 1,583.62 1,583.89 3,763.7K
15:10 1,583.42 1,583.71 1,583.41 1,583.71 4,120.9K
15:11 1,583.58 1,583.58 1,583.25 1,583.40 2,299.3K
15:12 1,583.21 1,583.40 1,583.09 1,583.40 2,599.2K
15:13 1,583.42 1,583.43 1,583.27 1,583.31 1,604.4K
15:14 1,583.38 1,583.71 1,583.31 1,583.71 1,987.5K
15:15 1,583.78 1,583.90 1,583.59 1,583.90 628.5K
15:16 1,584.03 1,584.08 1,584.01 1,584.01 787.4K
15:17 1,584.00 1,584.21 1,583.89 1,584.21 4,060.5K
15:18 1,584.07 1,584.10 1,583.89 1,583.89 1,668.9K
15:19 1,583.89 1,583.89 1,583.58 1,583.58 3,163.3K
15:20 1,583.54 1,584.40 1,583.54 1,583.79 4,612.2K
15:21 1,583.74 1,583.89 1,583.63 1,583.63 1,115.3K
15:22 1,583.71 1,584.12 1,583.71 1,584.03 829.5K
15:23 1,583.65 1,583.65 1,583.14 1,583.14 1,669.6K
15:24 1,582.97 1,582.97 1,582.66 1,582.68 5,615.3K
15:25 1,582.72 1,582.72 1,582.50 1,582.62 5,740.7K
15:26 1,582.95 1,583.36 1,582.95 1,583.36 1,170.1K
15:27 1,583.14 1,583.14 1,582.66 1,582.80 2,938.1K
15:28 1,582.61 1,583.06 1,582.61 1,582.95 2,444.0K
15:29 1,582.98 1,582.98 1,582.64 1,582.76 1,657.2K
15:30 1,582.72 1,582.72 1,582.45 1,582.45 743.1K
15:31 1,582.80 1,582.80 1,582.28 1,582.41 1,843.8K
15:32 1,582.33 1,582.33 1,581.69 1,582.24 6,698.0K
15:33 1,582.46 1,582.68 1,582.32 1,582.61 2,597.7K
15:34 1,582.66 1,582.82 1,582.62 1,582.82 2,746.7K
15:35 1,582.92 1,583.50 1,582.92 1,583.50 2,464.7K
15:36 1,583.53 1,583.77 1,583.36 1,583.77 3,076.3K
15:37 1,583.84 1,583.84 1,583.77 1,583.81 761.0K
15:38 1,583.95 1,584.02 1,583.82 1,583.82 986.9K
15:39 1,583.99 1,583.99 1,583.92 1,583.98 1,377.0K
15:40 1,584.10 1,584.10 1,583.83 1,583.97 279.0K
15:41 1,583.93 1,584.19 1,583.93 1,584.12 2,190.6K
15:42 1,584.17 1,584.46 1,584.08 1,584.46 854.0K
15:43 1,584.30 1,584.52 1,584.30 1,584.37 1,229.1K
15:44 1,584.20 1,584.51 1,584.20 1,584.20 1,252.8K
15:45 1,584.25 1,584.25 1,584.09 1,584.22 2,630.4K
15:46 1,584.17 1,584.24 1,584.07 1,584.24 4,539.4K
15:47 1,583.91 1,584.21 1,583.91 1,584.12 10,107.2K
15:48 1,584.04 1,584.27 1,584.04 1,584.14 11,445.9K
15:49 1,584.07 1,584.21 1,584.07 1,584.13 1,706.5K
15:50 1,584.14 1,584.18 1,583.57 1,583.82 2,275.0K
15:51 1,583.70 1,583.80 1,583.66 1,583.80 1,145.0K
15:52 1,583.86 1,583.86 1,583.33 1,583.39 5,861.5K
15:53 1,583.59 1,583.66 1,583.49 1,583.56 2,695.7K
15:54 1,583.53 1,583.53 1,583.38 1,583.38 13,078.0K
15:55 1,583.31 1,583.31 1,582.38 1,582.38 6,384.0K
15:56 1,582.36 1,582.42 1,581.71 1,581.71 5,732.5K
15:57 1,581.80 1,581.96 1,581.54 1,581.54 1,807.9K
15:58 1,581.93 1,581.93 1,581.17 1,581.78 11,407.7K
15:59 1,581.56 1,581.56 1,580.77 1,580.90 4,905.8K
16:00 1,580.48 1,580.48 1,579.97 1,579.97 5,586.2K
16:01 1,580.25 1,581.17 1,580.25 1,581.17 2,427.4K
16:02 1,581.60 1,581.60 1,581.38 1,581.53 3,087.5K
16:03 1,581.32 1,581.38 1,580.93 1,581.30 2,540.7K
16:04 1,580.92 1,580.98 1,580.83 1,580.91 985.2K
16:05 1,581.01 1,581.56 1,581.01 1,581.56 2,627.3K
16:06 1,581.53 1,581.69 1,581.48 1,581.69 2,963.2K
16:07 1,581.82 1,581.96 1,581.80 1,581.80 2,805.4K
16:08 1,581.83 1,581.83 1,581.69 1,581.76 1,373.4K
16:09 1,581.77 1,581.77 1,580.16 1,580.16 9,385.1K
16:10 1,580.36 1,581.34 1,580.36 1,580.88 2,895.3K
16:11 1,581.23 1,582.31 1,581.23 1,582.31 3,667.0K
16:12 1,582.63 1,582.86 1,582.63 1,582.86 2,951.8K
16:13 1,582.97 1,583.33 1,582.97 1,583.33 6,257.3K
16:14 1,583.58 1,583.67 1,583.55 1,583.61 2,537.1K
16:15 1,583.34 1,583.57 1,583.34 1,583.55 1,007.0K
16:16 1,583.83 1,584.41 1,583.83 1,584.41 6,486.8K
16:17 1,583.66 1,584.27 1,583.66 1,584.27 2,068.2K
16:18 1,584.25 1,584.25 1,583.95 1,584.08 1,192.1K
16:19 1,584.19 1,584.28 1,584.06 1,584.28 2,862.1K
16:20 1,584.36 1,584.85 1,584.36 1,584.85 11,754.9K
16:21 1,584.66 1,584.77 1,584.41 1,584.41 2,947.0K
16:22 1,584.36 1,585.19 1,584.36 1,585.19 1,685.8K
16:23 1,585.15 1,585.60 1,585.15 1,585.60 1,175.4K
16:24 1,585.51 1,585.72 1,585.38 1,585.53 1,400.1K
16:25 1,585.62 1,585.62 1,585.01 1,585.26 1,345.6K
16:26 1,585.49 1,585.49 1,584.91 1,584.91 1,126.5K
16:27 1,585.55 1,585.65 1,585.46 1,585.65 2,870.1K
16:28 1,585.20 1,585.51 1,585.20 1,585.51 2,658.0K
16:29 1,585.81 1,586.01 1,585.81 1,586.01 1,425.1K
16:30 1,586.02 1,586.32 1,586.02 1,586.32 3,177.9K
16:31 1,586.38 1,586.52 1,586.38 1,586.50 998.8K
16:32 1,586.42 1,586.45 1,586.42 1,586.45 1,250.9K
16:33 1,586.19 1,586.61 1,586.19 1,586.61 977.3K
16:34 1,585.84 1,585.84 1,585.14 1,585.19 2,207.6K
16:35 1,585.19 1,585.19 1,584.62 1,584.62 1,816.3K
16:36 1,584.51 1,584.62 1,583.92 1,584.22 1,631.8K
16:37 1,583.94 1,584.27 1,583.92 1,584.27 1,528.2K
16:38 1,584.58 1,584.58 1,584.28 1,584.36 3,533.2K
16:39 1,584.53 1,584.61 1,584.48 1,584.48 743.0K
16:40 1,584.75 1,584.75 1,584.12 1,584.12 676.9K
16:41 1,584.32 1,584.50 1,584.32 1,584.50 337.6K
16:42 1,584.58 1,584.94 1,584.58 1,584.94 1,592.2K
16:43 1,585.22 1,585.22 1,585.00 1,585.00 1,916.6K
16:44 1,585.23 1,585.90 1,585.09 1,585.90 2,535.3K
16:45 1,585.92 1,585.92 1,585.50 1,585.64 835.8K
16:46 1,585.62 1,585.64 1,585.54 1,585.64 466.7K
16:47 1,585.78 1,587.64 1,585.78 1,587.64 6,700.2K
16:48 1,587.33 1,588.36 1,587.33 1,588.33 4,832.6K
16:49 1,588.56 1,588.56 1,588.06 1,588.06 4,659.7K
16:50 1,587.74 1,588.28 1,587.74 1,588.22 2,506.3K
16:51 1,588.28 1,588.46 1,588.25 1,588.42 4,292.0K
16:52 1,588.68 1,589.41 1,588.68 1,589.17 3,779.6K
16:53 1,589.22 1,589.62 1,589.22 1,589.57 1,527.0K
16:54 1,590.30 1,590.40 1,590.14 1,590.14 4,457.2K
16:55 1,589.80 1,589.80 1,589.16 1,589.68 1,925.6K
16:56 1,589.55 1,589.55 1,589.03 1,589.36 2,875.5K
16:57 1,589.56 1,589.93 1,589.56 1,589.93 522.5K
16:58 1,589.89 1,589.89 1,589.68 1,589.68 817.7K
16:59 1,589.74 1,589.79 1,589.73 1,589.73 431.9K
17:00 1,589.79 1,589.90 1,589.72 1,589.90 1,952.9K
17:01 1,589.90 1,589.93 1,589.71 1,589.93 2,097.4K
17:02 1,589.86 1,590.64 1,589.86 1,590.64 1,702.3K
17:03 1,590.39 1,590.61 1,590.39 1,590.61 1,933.5K
17:04 1,590.72 1,590.72 1,590.19 1,590.19 3,153.6K
17:05 1,590.33 1,590.33 1,590.13 1,590.28 810.0K
17:06 1,590.32 1,590.99 1,590.32 1,590.99 2,235.6K
17:07 1,590.48 1,590.71 1,590.43 1,590.71 1,277.7K
17:08 1,590.40 1,590.46 1,590.32 1,590.46 4,615.4K
17:09 1,590.40 1,590.47 1,590.40 1,590.41 907.2K
17:10 1,590.48 1,591.05 1,590.48 1,591.05 1,180.1K
17:11 1,590.93 1,591.13 1,590.93 1,591.04 3,535.2K
17:12 1,591.02 1,591.08 1,590.96 1,591.08 1,821.1K
17:13 1,590.85 1,590.98 1,590.75 1,590.80 1,573.0K
17:14 1,591.23 1,591.57 1,591.14 1,591.56 2,047.2K
17:15 1,591.46 1,591.64 1,591.46 1,591.58 1,331.5K
17:16 1,591.52 1,591.52 1,591.21 1,591.21 1,114.6K
17:17 1,591.21 1,591.33 1,591.17 1,591.30 561.3K
17:18 1,591.37 1,591.42 1,591.26 1,591.42 950.0K
17:19 1,591.37 1,591.59 1,591.30 1,591.59 619.9K
17:20 1,591.59 1,591.59 1,591.32 1,591.32 417.5K
17:21 1,591.41 1,591.55 1,591.39 1,591.55 1,648.8K
17:22 1,591.14 1,591.45 1,591.14 1,591.36 1,322.2K
17:23 1,591.36 1,591.49 1,591.36 1,591.49 1,027.7K
17:24 1,591.41 1,591.52 1,591.41 1,591.42 1,660.7K
17:25 1,591.23 1,591.34 1,591.21 1,591.34 2,665.3K
17:26 1,591.40 1,591.79 1,591.40 1,591.79 2,691.7K
17:27 1,591.64 1,591.64 1,591.23 1,591.23 3,535.0K
17:28 1,591.42 1,591.60 1,591.42 1,591.60 2,007.9K
17:29 1,591.48 1,592.56 1,591.48 1,592.56 7,208.3K
17:30 1,592.86 1,593.12 1,592.86 1,593.06 12,032.4K
17:31 1,593.34 1,593.34 1,592.87 1,593.33 18,266.4K
17:32 1,593.30 1,593.38 1,593.29 1,593.29 2,715.4K
17:33 1,593.43 1,593.70 1,593.30 1,593.36 15,595.1K
17:34 1,592.93 1,593.22 1,592.93 1,593.22 4,022.0K
17:35 1,593.28 1,593.53 1,593.26 1,593.53 3,779.8K
17:36 1,593.72 1,593.97 1,593.68 1,593.97 2,223.8K
17:37 1,593.34 1,593.37 1,593.11 1,593.37 9,056.8K
17:38 1,593.69 1,593.91 1,593.67 1,593.91 3,710.8K
17:39 1,593.95 1,594.19 1,593.90 1,593.90 3,731.0K
17:40 1,594.07 1,595.24 1,594.07 1,595.24 7,303.5K
17:41 1,596.15 1,596.15 1,595.98 1,595.98 8,302.8K
17:42 1,596.08 1,596.67 1,596.08 1,596.60 5,691.0K
17:43 1,595.39 1,595.51 1,595.24 1,595.51 12,249.9K
17:44 1,595.36 1,595.42 1,595.22 1,595.42 9,979.5K
17:45 1,595.49 1,595.73 1,595.49 1,595.67 2,894.8K
17:46 1,595.98 1,595.98 1,595.13 1,595.13 7,328.2K
17:47 1,595.38 1,595.54 1,594.95 1,595.00 2,991.3K
17:48 1,594.47 1,594.52 1,594.04 1,594.04 7,728.5K
17:49 1,594.18 1,594.41 1,594.17 1,594.41 3,096.2K
17:50 1,595.00 1,595.22 1,594.66 1,595.22 3,507.6K
17:51 1,595.18 1,595.63 1,595.18 1,595.63 4,358.7K
17:52 1,595.02 1,595.02 1,594.86 1,595.00 2,447.5K
17:53 1,594.85 1,594.93 1,594.85 1,594.91 3,659.4K
17:54 1,595.00 1,595.00 1,594.64 1,594.71 1,898.0K
17:55 1,594.58 1,594.97 1,594.58 1,594.97 3,212.6K
17:56 1,594.66 1,594.78 1,594.66 1,594.78 4,761.6K
17:57 1,595.49 1,595.49 1,594.93 1,595.37 4,048.0K
17:58 1,595.53 1,595.82 1,595.38 1,595.63 1,505.8K
17:59 1,595.69 1,596.05 1,595.44 1,595.62 1,870.6K
18:00 1,595.78 1,595.78 1,594.81 1,594.81 6,086.4K
18:01 1,594.52 1,594.52 1,594.39 1,594.52 761.3K
18:02 1,594.40 1,594.40 1,594.24 1,594.39 1,671.9K
18:03 1,594.42 1,594.76 1,594.41 1,594.41 2,678.6K
18:04 1,594.51 1,594.58 1,594.50 1,594.58 1,684.4K
18:05 1,594.22 1,594.60 1,594.22 1,594.60 2,059.5K
18:06 1,594.37 1,594.61 1,594.37 1,594.51 2,097.6K
18:07 1,594.74 1,594.74 1,594.20 1,594.49 1,384.3K
18:08 1,594.37 1,594.37 1,593.99 1,593.99 956.6K
18:09 1,593.99 1,594.43 1,593.99 1,594.43 1,679.1K
18:10 1,594.43 1,594.84 1,594.43 1,594.69 5,922.6K
18:11 1,594.29 1,594.73 1,594.29 1,594.73 3,023.8K
18:12 1,594.89 1,594.93 1,594.81 1,594.93 2,488.1K
18:13 1,594.81 1,595.16 1,594.59 1,595.16 7,293.9K
18:14 1,594.94 1,594.98 1,594.51 1,594.51 2,567.6K
18:15 1,594.64 1,594.66 1,594.10 1,594.10 8,445.3K
18:16 1,594.74 1,594.78 1,594.62 1,594.78 2,189.9K
18:17 1,594.64 1,594.73 1,594.53 1,594.53 1,911.3K
18:18 1,594.52 1,594.64 1,594.18 1,594.18 1,972.7K
18:19 1,594.10 1,594.13 1,593.97 1,593.99 1,552.7K
18:20 1,593.87 1,594.30 1,593.87 1,594.24 5,794.2K
18:21 1,594.57 1,594.77 1,594.47 1,594.47 9,561.5K
18:22 1,594.50 1,594.89 1,594.50 1,594.89 2,646.3K
18:23 1,594.72 1,594.72 1,593.92 1,593.92 4,729.7K
18:24 1,593.70 1,593.70 1,593.37 1,593.62 2,659.2K
18:25 1,593.48 1,593.74 1,593.48 1,593.74 1,212.1K
18:26 1,593.76 1,593.76 1,593.51 1,593.60 1,770.2K
18:27 1,593.55 1,593.55 1,593.11 1,593.43 2,635.7K
18:28 1,592.84 1,592.84 1,592.75 1,592.84 1,761.4K
18:29 1,593.04 1,593.11 1,592.98 1,593.11 2,339.1K
18:30 1,593.05 1,593.05 1,592.85 1,592.85 2,506.9K
18:31 1,592.91 1,593.18 1,592.91 1,593.11 1,959.5K
18:32 1,592.99 1,592.99 1,592.53 1,592.84 2,566.7K
18:33 1,592.70 1,592.94 1,592.70 1,592.76 1,832.7K
18:34 1,592.71 1,593.68 1,592.71 1,593.60 2,064.8K
18:35 1,594.00 1,594.00 1,593.87 1,593.87 1,333.2K
18:36 1,594.32 1,594.32 1,594.11 1,594.16 4,018.0K
18:37 1,594.12 1,594.12 1,593.73 1,593.73 1,986.3K
18:38 1,593.77 1,594.01 1,593.77 1,593.93 1,985.2K
18:39 1,593.89 1,593.95 1,593.75 1,593.87 1,490.8K
18:40 1,593.50 1,593.50 1,593.50 1,593.50 709.0K
18:51 1,593.56 1,593.56 1,593.56 1,593.56 1,608.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし