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 1,600.71 1,606.02 1,600.71 1,606.02 402.1K
09:51 1,607.86 1,609.12 1,607.86 1,609.12 2,351.2K
09:52 1,609.06 1,609.87 1,609.06 1,609.70 1,826.3K
09:53 1,609.81 1,610.23 1,609.81 1,610.03 28,971.9K
09:54 1,610.46 1,610.90 1,610.46 1,610.90 1,865.4K
09:55 1,610.95 1,611.57 1,610.95 1,611.57 9,591.3K
09:56 1,611.54 1,611.82 1,611.41 1,611.82 2,034.5K
09:57 1,611.75 1,611.75 1,611.19 1,611.19 2,275.9K
09:58 1,611.18 1,611.39 1,611.18 1,611.39 3,135.2K
09:59 1,611.20 1,611.27 1,611.19 1,611.19 3,815.7K
10:00 1,611.19 1,611.19 1,610.74 1,610.74 4,435.4K
10:01 1,610.86 1,610.86 1,609.05 1,609.05 7,784.7K
10:02 1,609.14 1,609.58 1,609.14 1,609.55 3,663.2K
10:03 1,609.21 1,609.21 1,608.47 1,608.47 4,747.7K
10:04 1,608.58 1,608.58 1,608.48 1,608.57 1,438.9K
10:05 1,608.47 1,608.73 1,608.33 1,608.73 2,061.4K
10:06 1,609.30 1,609.80 1,609.30 1,609.80 2,797.2K
10:07 1,609.79 1,610.00 1,609.79 1,610.00 7,790.0K
10:08 1,610.00 1,610.00 1,609.46 1,609.46 11,248.9K
10:09 1,609.43 1,609.64 1,609.24 1,609.64 3,393.4K
10:10 1,609.15 1,609.35 1,608.82 1,609.23 9,777.6K
10:11 1,609.16 1,609.16 1,608.21 1,608.21 19,403.4K
10:12 1,609.45 1,609.45 1,608.88 1,609.27 8,485.4K
10:13 1,609.23 1,609.23 1,608.76 1,608.76 4,237.8K
10:14 1,608.43 1,608.70 1,608.43 1,608.50 3,529.8K
10:15 1,608.60 1,609.04 1,608.60 1,608.98 4,101.0K
10:16 1,608.97 1,609.34 1,608.97 1,609.34 2,080.3K
10:17 1,609.14 1,609.24 1,609.04 1,609.17 2,289.8K
10:18 1,609.16 1,609.16 1,608.42 1,608.50 4,726.6K
10:19 1,608.56 1,608.86 1,608.56 1,608.82 2,788.7K
10:20 1,608.68 1,608.96 1,608.66 1,608.66 4,898.7K
10:21 1,608.67 1,609.10 1,608.59 1,609.10 3,976.6K
10:22 1,608.79 1,609.40 1,608.79 1,609.33 2,092.9K
10:23 1,609.37 1,609.39 1,609.21 1,609.33 4,550.4K
10:24 1,609.63 1,609.72 1,609.51 1,609.52 2,391.5K
10:25 1,610.12 1,610.22 1,609.95 1,609.95 5,726.5K
10:26 1,610.00 1,610.00 1,609.86 1,609.98 709.8K
10:27 1,609.98 1,610.00 1,609.79 1,609.98 1,546.6K
10:28 1,610.22 1,610.22 1,609.60 1,609.60 7,033.6K
10:29 1,609.07 1,609.38 1,609.07 1,609.28 7,584.1K
10:30 1,609.03 1,609.03 1,608.88 1,609.01 3,154.9K
10:31 1,608.90 1,609.08 1,608.59 1,608.59 4,348.1K
10:32 1,608.18 1,608.60 1,608.18 1,608.53 3,160.1K
10:33 1,608.37 1,608.39 1,607.97 1,607.97 7,012.9K
10:34 1,607.91 1,608.75 1,607.88 1,608.75 4,545.3K
10:35 1,608.84 1,609.20 1,608.67 1,609.20 6,647.7K
10:36 1,609.24 1,609.59 1,609.24 1,609.59 4,392.4K
10:37 1,609.66 1,609.89 1,609.57 1,609.57 4,511.7K
10:38 1,609.60 1,609.60 1,609.04 1,609.09 7,073.4K
10:39 1,608.77 1,609.60 1,608.77 1,609.52 6,774.1K
10:40 1,609.55 1,610.27 1,609.55 1,610.27 6,235.0K
10:41 1,610.10 1,610.34 1,610.10 1,610.34 8,095.1K
10:42 1,610.79 1,610.79 1,610.41 1,610.60 7,060.5K
10:43 1,610.84 1,611.20 1,610.84 1,610.89 2,755.8K
10:44 1,611.04 1,611.04 1,610.94 1,610.94 1,601.7K
10:45 1,611.32 1,611.48 1,611.32 1,611.41 3,174.2K
10:46 1,611.66 1,611.66 1,611.28 1,611.28 1,811.4K
10:47 1,611.37 1,611.92 1,611.37 1,611.92 3,375.9K
10:48 1,611.94 1,612.23 1,611.84 1,612.23 1,860.4K
10:49 1,612.15 1,612.79 1,612.15 1,612.79 7,426.1K
10:50 1,612.40 1,612.68 1,612.40 1,612.41 5,980.6K
10:51 1,612.54 1,612.54 1,612.36 1,612.37 5,156.5K
10:52 1,612.65 1,612.70 1,612.11 1,612.20 6,724.4K
10:53 1,611.84 1,612.03 1,611.03 1,611.03 4,607.3K
10:54 1,611.15 1,611.15 1,610.46 1,610.46 5,567.4K
10:55 1,610.20 1,610.61 1,610.20 1,610.61 1,439.0K
10:56 1,610.62 1,611.16 1,610.62 1,611.16 2,284.1K
10:57 1,610.35 1,610.40 1,610.12 1,610.40 5,623.6K
10:58 1,610.51 1,610.51 1,609.79 1,609.79 1,207.0K
10:59 1,609.67 1,610.09 1,609.67 1,609.78 2,658.0K
11:00 1,609.73 1,610.26 1,609.73 1,610.26 1,422.2K
11:01 1,610.39 1,610.39 1,610.06 1,610.28 1,593.3K
11:02 1,610.13 1,610.13 1,609.57 1,609.57 1,440.8K
11:03 1,609.32 1,609.47 1,609.32 1,609.47 2,706.3K
11:04 1,609.54 1,609.77 1,609.54 1,609.69 1,021.2K
11:05 1,609.61 1,609.75 1,609.24 1,609.24 1,909.9K
11:06 1,609.38 1,609.38 1,608.32 1,608.32 4,032.4K
11:07 1,608.42 1,608.59 1,608.42 1,608.59 4,775.0K
11:08 1,608.81 1,608.81 1,608.51 1,608.51 1,317.7K
11:09 1,608.45 1,608.64 1,608.45 1,608.64 858.1K
11:10 1,608.50 1,608.63 1,608.42 1,608.63 6,613.8K
11:11 1,608.33 1,608.67 1,608.31 1,608.67 3,748.6K
11:12 1,608.76 1,608.76 1,608.55 1,608.58 2,642.0K
11:13 1,608.23 1,609.18 1,608.23 1,608.86 4,698.3K
11:14 1,609.76 1,609.93 1,609.64 1,609.87 12,481.7K
11:15 1,610.06 1,610.49 1,610.06 1,610.49 5,968.6K
11:16 1,610.30 1,610.42 1,610.25 1,610.25 2,593.0K
11:17 1,610.29 1,610.46 1,610.23 1,610.45 2,511.6K
11:18 1,610.77 1,610.86 1,610.77 1,610.86 3,505.5K
11:19 1,610.94 1,610.94 1,610.71 1,610.71 1,370.9K
11:20 1,610.75 1,610.97 1,610.58 1,610.58 2,942.3K
11:21 1,610.73 1,610.89 1,610.73 1,610.89 3,589.2K
11:22 1,610.90 1,610.90 1,610.81 1,610.89 1,825.2K
11:23 1,610.99 1,610.99 1,610.85 1,610.85 2,201.9K
11:24 1,610.79 1,610.89 1,610.79 1,610.89 4,027.6K
11:25 1,610.86 1,611.02 1,610.81 1,611.02 3,906.5K
11:26 1,611.07 1,611.07 1,610.55 1,610.96 2,611.6K
11:27 1,611.18 1,611.27 1,610.61 1,610.61 5,739.4K
11:28 1,610.40 1,610.69 1,610.36 1,610.69 5,135.5K
11:29 1,610.72 1,610.72 1,610.51 1,610.63 3,245.4K
11:30 1,610.87 1,610.87 1,610.63 1,610.82 2,662.6K
11:31 1,611.05 1,611.33 1,611.05 1,611.33 4,077.0K
11:32 1,611.20 1,611.38 1,611.09 1,611.38 4,386.8K
11:33 1,611.49 1,611.49 1,610.94 1,611.15 3,872.6K
11:34 1,611.38 1,611.96 1,611.16 1,611.96 11,612.5K
11:35 1,612.27 1,613.22 1,612.27 1,613.15 39,329.5K
11:36 1,613.01 1,613.54 1,613.01 1,613.54 18,183.8K
11:37 1,613.88 1,613.88 1,613.19 1,613.19 12,183.5K
11:38 1,613.24 1,613.35 1,612.99 1,613.02 9,462.2K
11:39 1,613.30 1,613.54 1,613.10 1,613.18 7,171.1K
11:40 1,613.41 1,613.50 1,613.10 1,613.50 8,712.0K
11:41 1,613.68 1,614.22 1,613.68 1,614.08 6,699.2K
11:42 1,613.69 1,613.69 1,613.12 1,613.12 7,428.9K
11:43 1,613.22 1,613.22 1,613.07 1,613.07 3,973.5K
11:44 1,613.13 1,613.13 1,612.58 1,612.58 8,823.1K
11:45 1,612.74 1,612.82 1,612.54 1,612.54 3,245.8K
11:46 1,612.83 1,613.01 1,612.82 1,613.01 3,242.3K
11:47 1,612.65 1,612.94 1,612.60 1,612.77 7,458.0K
11:48 1,612.66 1,612.97 1,612.64 1,612.97 4,194.2K
11:49 1,612.95 1,613.37 1,612.83 1,613.26 10,448.4K
11:50 1,613.35 1,613.40 1,613.11 1,613.29 4,995.8K
11:51 1,612.83 1,612.83 1,612.43 1,612.43 5,088.8K
11:52 1,612.63 1,613.15 1,612.39 1,613.15 8,604.1K
11:53 1,612.86 1,613.39 1,612.86 1,613.39 7,584.7K
11:54 1,613.39 1,613.39 1,613.10 1,613.16 5,241.9K
11:55 1,613.29 1,613.36 1,613.14 1,613.21 2,937.5K
11:56 1,613.23 1,613.24 1,613.07 1,613.13 2,265.7K
11:57 1,612.70 1,613.00 1,612.68 1,612.88 5,735.2K
11:58 1,612.85 1,612.85 1,612.49 1,612.49 2,435.9K
11:59 1,612.66 1,612.66 1,611.82 1,611.82 7,731.8K
12:00 1,611.89 1,612.26 1,611.89 1,612.26 7,465.8K
12:01 1,612.31 1,612.31 1,611.94 1,612.25 4,714.0K
12:02 1,612.15 1,612.15 1,612.08 1,612.08 1,544.1K
12:03 1,611.90 1,612.48 1,611.90 1,612.48 3,118.4K
12:04 1,612.20 1,612.86 1,612.20 1,612.86 5,422.6K
12:05 1,612.78 1,612.78 1,612.51 1,612.51 2,371.4K
12:06 1,612.76 1,612.93 1,612.64 1,612.64 1,910.8K
12:07 1,612.83 1,613.39 1,612.83 1,613.30 3,499.0K
12:08 1,613.21 1,613.38 1,612.94 1,613.38 1,238.2K
12:09 1,613.06 1,613.39 1,613.06 1,613.39 3,524.6K
12:10 1,613.16 1,613.29 1,612.85 1,613.29 1,904.4K
12:11 1,613.33 1,613.38 1,613.32 1,613.35 964.7K
12:12 1,613.13 1,613.13 1,612.55 1,612.67 1,417.7K
12:13 1,612.18 1,612.35 1,612.18 1,612.35 7,436.8K
12:14 1,612.59 1,612.75 1,612.59 1,612.63 1,745.3K
12:15 1,612.74 1,612.78 1,612.43 1,612.78 1,445.8K
12:16 1,612.85 1,612.85 1,612.30 1,612.45 6,461.5K
12:17 1,612.44 1,612.72 1,612.37 1,612.37 2,758.1K
12:18 1,612.64 1,613.43 1,612.64 1,613.33 7,668.3K
12:19 1,613.46 1,613.46 1,613.24 1,613.24 12,514.0K
12:20 1,613.50 1,613.50 1,612.93 1,613.26 6,683.5K
12:21 1,613.11 1,613.24 1,612.77 1,613.24 3,498.8K
12:22 1,613.37 1,613.47 1,613.27 1,613.47 5,719.9K
12:23 1,613.16 1,613.77 1,613.16 1,613.65 4,385.1K
12:24 1,614.15 1,614.36 1,614.15 1,614.31 9,046.8K
12:25 1,614.49 1,614.56 1,614.30 1,614.32 3,529.7K
12:26 1,614.26 1,614.45 1,614.24 1,614.45 2,928.6K
12:27 1,614.23 1,614.67 1,614.23 1,614.60 936.0K
12:28 1,614.57 1,614.88 1,614.25 1,614.88 1,908.3K
12:29 1,614.78 1,615.02 1,614.59 1,614.59 5,573.7K
12:30 1,614.83 1,614.83 1,614.49 1,614.51 5,098.7K
12:31 1,614.26 1,614.32 1,614.15 1,614.32 1,228.9K
12:32 1,614.34 1,614.59 1,614.34 1,614.56 1,913.8K
12:33 1,614.61 1,614.79 1,614.61 1,614.79 2,777.5K
12:34 1,614.44 1,615.24 1,614.44 1,615.24 1,278.8K
12:35 1,615.09 1,615.09 1,614.71 1,614.76 4,814.7K
12:36 1,614.83 1,615.44 1,614.83 1,615.44 2,230.1K
12:37 1,615.33 1,615.62 1,615.33 1,615.59 1,525.5K
12:38 1,615.83 1,616.01 1,615.22 1,615.22 3,021.6K
12:39 1,615.26 1,615.44 1,615.26 1,615.42 1,469.1K
12:40 1,615.17 1,615.44 1,615.17 1,615.29 3,075.6K
12:41 1,615.50 1,615.50 1,615.26 1,615.41 7,270.2K
12:42 1,615.68 1,616.05 1,615.68 1,615.84 6,008.3K
12:43 1,616.05 1,616.36 1,615.87 1,616.09 5,833.9K
12:44 1,616.21 1,616.32 1,615.98 1,616.32 5,350.7K
12:45 1,616.35 1,616.35 1,616.16 1,616.16 4,165.0K
12:46 1,616.02 1,616.27 1,616.00 1,616.27 1,522.3K
12:47 1,616.29 1,616.61 1,616.19 1,616.61 1,696.5K
12:48 1,616.49 1,616.49 1,616.18 1,616.18 1,780.3K
12:49 1,616.16 1,616.16 1,615.67 1,615.74 6,292.2K
12:50 1,615.73 1,615.79 1,615.68 1,615.79 6,856.8K
12:51 1,615.94 1,616.05 1,615.80 1,615.80 3,617.2K
12:52 1,615.97 1,615.97 1,615.56 1,615.56 5,518.6K
12:53 1,615.73 1,615.83 1,615.62 1,615.83 5,304.1K
12:54 1,615.71 1,615.89 1,615.69 1,615.89 4,846.7K
12:55 1,615.77 1,615.77 1,615.70 1,615.74 3,733.9K
12:56 1,615.94 1,616.05 1,615.80 1,615.95 1,705.4K
12:57 1,615.67 1,615.67 1,614.50 1,614.50 20,654.7K
12:58 1,614.54 1,614.71 1,614.54 1,614.71 2,742.2K
12:59 1,614.82 1,615.17 1,614.72 1,615.17 3,851.9K
13:00 1,614.67 1,615.04 1,614.67 1,614.85 3,227.5K
13:01 1,614.99 1,614.99 1,614.65 1,614.65 5,254.6K
13:02 1,614.74 1,614.99 1,614.74 1,614.90 5,327.1K
13:03 1,614.89 1,615.07 1,614.89 1,615.07 2,116.8K
13:04 1,615.04 1,615.04 1,614.82 1,614.95 3,339.2K
13:05 1,615.03 1,615.14 1,615.03 1,615.14 1,268.3K
13:06 1,615.14 1,615.14 1,615.04 1,615.07 1,417.9K
13:07 1,614.92 1,615.02 1,614.92 1,615.02 448.8K
13:08 1,615.06 1,615.06 1,614.72 1,614.72 1,912.2K
13:09 1,614.69 1,614.69 1,614.27 1,614.27 2,964.1K
13:10 1,614.26 1,614.51 1,614.13 1,614.51 6,294.9K
13:11 1,614.43 1,614.66 1,614.43 1,614.62 1,455.8K
13:12 1,614.62 1,614.62 1,614.47 1,614.47 1,581.3K
13:13 1,614.68 1,614.68 1,614.59 1,614.66 1,733.2K
13:14 1,615.01 1,615.01 1,614.69 1,614.92 1,077.4K
13:15 1,614.95 1,615.52 1,614.79 1,615.52 3,143.7K
13:16 1,615.26 1,615.26 1,615.14 1,615.25 3,447.8K
13:17 1,615.10 1,615.10 1,615.05 1,615.05 2,339.5K
13:18 1,614.99 1,615.10 1,614.99 1,615.01 1,946.5K
13:19 1,614.79 1,615.05 1,614.79 1,615.05 2,247.2K
13:20 1,614.91 1,615.14 1,614.84 1,614.95 10,351.4K
13:21 1,615.22 1,615.34 1,615.21 1,615.34 1,379.1K
13:22 1,615.02 1,615.18 1,615.01 1,615.17 1,668.8K
13:23 1,615.18 1,615.18 1,615.12 1,615.15 1,760.1K
13:24 1,615.26 1,615.27 1,615.22 1,615.23 1,972.1K
13:25 1,615.21 1,615.21 1,615.08 1,615.11 3,572.9K
13:26 1,615.02 1,615.34 1,615.02 1,615.34 909.8K
13:27 1,614.98 1,615.14 1,614.80 1,614.80 2,204.1K
13:28 1,614.81 1,615.09 1,614.81 1,615.09 1,874.1K
13:29 1,615.08 1,615.08 1,614.86 1,614.87 3,444.8K
13:30 1,614.62 1,615.03 1,614.62 1,614.90 2,546.6K
13:31 1,614.73 1,614.92 1,614.70 1,614.70 4,770.6K
13:32 1,614.59 1,614.73 1,614.37 1,614.73 2,979.1K
13:33 1,615.01 1,615.14 1,615.00 1,615.14 1,178.3K
13:34 1,615.38 1,615.38 1,614.90 1,614.90 1,742.2K
13:35 1,614.98 1,615.50 1,614.98 1,615.50 3,703.6K
13:36 1,615.36 1,615.66 1,615.36 1,615.39 3,089.5K
13:37 1,615.52 1,615.79 1,615.52 1,615.79 1,088.2K
13:38 1,615.82 1,615.87 1,615.64 1,615.87 1,008.8K
13:39 1,615.77 1,615.79 1,615.54 1,615.54 2,833.7K
13:40 1,615.63 1,615.67 1,615.52 1,615.52 5,753.9K
13:41 1,615.24 1,615.30 1,615.03 1,615.03 6,901.1K
13:42 1,615.21 1,615.21 1,614.25 1,614.25 3,908.8K
13:43 1,614.31 1,614.36 1,614.08 1,614.08 3,852.4K
13:44 1,614.23 1,614.23 1,613.75 1,613.91 3,626.0K
13:45 1,613.90 1,613.90 1,613.52 1,613.53 624.9K
13:46 1,613.28 1,613.46 1,613.28 1,613.45 2,841.5K
13:47 1,613.38 1,613.51 1,613.29 1,613.51 2,640.8K
13:48 1,613.45 1,613.45 1,613.21 1,613.28 3,316.6K
13:49 1,613.80 1,613.80 1,613.28 1,613.34 1,810.3K
13:50 1,613.50 1,613.56 1,613.41 1,613.54 932.5K
13:51 1,613.45 1,613.69 1,613.11 1,613.11 1,647.7K
13:52 1,613.41 1,613.46 1,613.21 1,613.25 4,772.8K
13:53 1,612.90 1,613.58 1,612.90 1,613.42 2,073.8K
13:54 1,613.22 1,613.43 1,613.22 1,613.34 1,612.5K
13:55 1,613.28 1,613.58 1,613.28 1,613.32 1,730.1K
13:56 1,613.38 1,613.83 1,613.38 1,613.82 1,412.0K
13:57 1,614.07 1,614.07 1,613.63 1,613.63 2,744.5K
13:58 1,613.31 1,613.42 1,613.31 1,613.37 1,422.4K
13:59 1,613.27 1,613.27 1,611.91 1,611.91 3,138.7K
14:00 1,612.42 1,612.59 1,612.27 1,612.27 3,905.8K
14:01 1,612.11 1,612.11 1,611.89 1,611.89 6,937.9K
14:02 1,612.39 1,612.45 1,612.12 1,612.45 855.2K
14:03 1,612.25 1,612.25 1,611.95 1,611.99 2,335.2K
14:04 1,611.77 1,611.96 1,611.58 1,611.58 3,029.1K
14:05 1,611.54 1,611.60 1,610.94 1,610.94 11,844.6K
14:06 1,610.97 1,610.97 1,610.58 1,610.58 9,275.2K
14:07 1,610.45 1,610.45 1,609.98 1,610.14 9,405.8K
14:08 1,610.26 1,610.30 1,610.10 1,610.30 3,718.5K
14:09 1,610.16 1,610.93 1,610.16 1,610.93 4,292.2K
14:10 1,610.76 1,610.80 1,610.65 1,610.80 3,013.9K
14:11 1,610.80 1,610.80 1,610.71 1,610.72 1,210.9K
14:12 1,610.85 1,610.95 1,610.48 1,610.48 7,457.4K
14:13 1,610.36 1,610.87 1,610.36 1,610.87 10,597.4K
14:14 1,611.00 1,611.14 1,610.94 1,611.14 5,043.2K
14:15 1,610.81 1,610.81 1,610.54 1,610.72 8,571.0K
14:16 1,610.80 1,611.11 1,610.76 1,611.11 3,609.5K
14:17 1,611.11 1,611.14 1,610.92 1,610.92 2,407.7K
14:18 1,611.02 1,611.30 1,611.02 1,611.30 2,835.5K
14:19 1,611.43 1,611.43 1,611.28 1,611.28 1,335.9K
14:20 1,611.43 1,611.46 1,611.15 1,611.46 6,023.4K
14:21 1,611.50 1,611.61 1,611.42 1,611.61 2,037.1K
14:22 1,611.57 1,611.78 1,611.49 1,611.49 2,309.8K
14:23 1,611.49 1,611.59 1,611.37 1,611.48 4,620.7K
14:24 1,611.55 1,611.59 1,611.40 1,611.40 2,130.0K
14:25 1,611.50 1,611.50 1,611.25 1,611.41 2,710.4K
14:26 1,611.48 1,611.52 1,611.32 1,611.32 1,591.4K
14:27 1,611.46 1,611.64 1,611.46 1,611.48 2,526.4K
14:28 1,611.54 1,611.62 1,611.45 1,611.45 2,693.1K
14:29 1,611.56 1,611.58 1,611.48 1,611.48 2,048.6K
14:30 1,611.39 1,611.39 1,611.26 1,611.35 744.9K
14:31 1,611.20 1,611.46 1,611.20 1,611.36 2,102.6K
14:32 1,611.40 1,611.55 1,611.30 1,611.30 3,695.4K
14:33 1,611.50 1,611.96 1,611.38 1,611.96 1,963.2K
14:34 1,612.31 1,612.31 1,612.15 1,612.15 3,313.0K
14:35 1,612.50 1,612.50 1,612.06 1,612.06 1,510.4K
14:36 1,612.00 1,612.00 1,611.72 1,611.72 1,618.6K
14:37 1,611.79 1,612.24 1,611.79 1,612.24 1,242.4K
14:38 1,612.04 1,612.55 1,612.04 1,612.55 5,563.6K
14:39 1,612.59 1,612.59 1,612.36 1,612.37 1,424.4K
14:40 1,612.51 1,612.76 1,612.51 1,612.66 1,085.4K
14:41 1,612.65 1,613.16 1,612.65 1,613.16 3,171.5K
14:42 1,613.32 1,613.39 1,613.09 1,613.09 3,929.8K
14:43 1,613.33 1,613.64 1,613.10 1,613.64 1,468.7K
14:44 1,613.54 1,613.60 1,613.33 1,613.33 1,641.1K
14:45 1,613.29 1,613.29 1,613.10 1,613.29 2,283.1K
14:46 1,613.26 1,613.26 1,612.96 1,612.96 1,751.2K
14:47 1,613.13 1,613.13 1,612.89 1,613.04 2,547.1K
14:48 1,613.18 1,613.41 1,613.18 1,613.41 1,309.5K
14:49 1,613.28 1,613.39 1,613.08 1,613.27 2,600.3K
14:50 1,613.43 1,613.43 1,613.06 1,613.06 563.0K
14:51 1,613.26 1,613.32 1,613.19 1,613.32 3,735.5K
14:52 1,613.34 1,613.74 1,613.34 1,613.56 5,319.8K
14:53 1,613.50 1,614.06 1,613.50 1,614.06 2,925.6K
14:54 1,613.85 1,613.85 1,613.66 1,613.74 590.9K
14:55 1,613.73 1,613.86 1,613.53 1,613.86 1,909.9K
14:56 1,613.68 1,613.88 1,613.57 1,613.88 3,021.5K
14:57 1,614.44 1,614.46 1,614.36 1,614.36 1,456.6K
14:58 1,614.48 1,614.96 1,614.48 1,614.80 4,523.2K
14:59 1,614.85 1,615.25 1,614.85 1,615.07 2,502.0K
15:00 1,615.32 1,616.25 1,615.32 1,616.25 3,664.6K
15:01 1,616.01 1,616.01 1,615.68 1,615.76 1,153.5K
15:02 1,615.60 1,615.93 1,615.60 1,615.93 2,763.8K
15:03 1,615.63 1,615.63 1,615.36 1,615.55 780.6K
15:04 1,615.52 1,615.68 1,615.52 1,615.68 1,651.5K
15:05 1,615.70 1,615.70 1,615.40 1,615.40 815.6K
15:06 1,615.32 1,615.48 1,614.79 1,615.48 5,589.0K
15:07 1,615.36 1,615.36 1,615.09 1,615.09 5,025.4K
15:08 1,614.99 1,615.37 1,614.99 1,615.27 1,806.7K
15:09 1,615.49 1,615.49 1,615.29 1,615.29 3,641.5K
15:10 1,615.24 1,615.46 1,615.19 1,615.46 3,381.5K
15:11 1,615.20 1,615.60 1,615.20 1,615.60 1,357.1K
15:12 1,615.46 1,615.52 1,615.46 1,615.50 2,670.6K
15:13 1,615.50 1,615.50 1,615.30 1,615.30 1,899.5K
15:14 1,615.11 1,615.48 1,615.06 1,615.48 4,687.9K
15:15 1,615.59 1,615.59 1,614.90 1,614.90 10,418.6K
15:16 1,614.70 1,614.70 1,614.58 1,614.58 1,155.1K
15:17 1,614.52 1,614.55 1,614.26 1,614.55 1,148.1K
15:18 1,614.63 1,614.97 1,614.63 1,614.83 1,529.4K
15:19 1,614.69 1,614.71 1,614.52 1,614.52 2,422.0K
15:20 1,614.94 1,614.94 1,614.81 1,614.94 1,381.7K
15:21 1,614.74 1,614.78 1,614.63 1,614.69 1,702.8K
15:22 1,614.73 1,614.73 1,614.61 1,614.61 2,457.7K
15:23 1,614.42 1,614.48 1,614.42 1,614.44 2,249.8K
15:24 1,614.68 1,614.93 1,614.63 1,614.93 1,130.1K
15:25 1,614.49 1,614.70 1,614.49 1,614.51 2,561.7K
15:26 1,614.47 1,614.84 1,614.47 1,614.56 1,346.3K
15:27 1,614.99 1,615.25 1,614.99 1,615.25 6,230.0K
15:28 1,615.19 1,615.19 1,614.79 1,614.97 2,669.4K
15:29 1,614.70 1,615.17 1,614.70 1,615.17 2,758.2K
15:30 1,615.29 1,615.59 1,615.07 1,615.07 2,367.8K
15:31 1,615.34 1,615.34 1,614.95 1,615.10 1,983.3K
15:32 1,615.21 1,615.30 1,614.97 1,614.97 2,797.3K
15:33 1,614.92 1,614.92 1,613.74 1,613.74 3,472.8K
15:34 1,613.71 1,614.15 1,613.71 1,614.15 2,602.8K
15:35 1,613.64 1,613.70 1,613.30 1,613.30 5,809.1K
15:36 1,613.40 1,613.77 1,613.39 1,613.39 1,650.7K
15:37 1,613.39 1,613.39 1,612.92 1,612.92 5,409.4K
15:39 1,612.44 1,612.44 1,612.44 1,612.44 16,782.2K
15:40 1,612.29 1,612.29 1,611.96 1,611.96 4,208.8K
15:41 1,612.06 1,612.20 1,612.06 1,612.20 2,352.1K
15:42 1,612.31 1,612.34 1,612.31 1,612.34 1,296.9K
15:43 1,612.40 1,612.41 1,612.40 1,612.41 1,921.6K
15:44 1,612.43 1,612.80 1,612.33 1,612.80 2,376.5K
15:45 1,612.74 1,612.99 1,612.67 1,612.94 2,057.0K
15:46 1,613.09 1,613.37 1,613.09 1,613.37 1,292.4K
15:47 1,613.51 1,613.64 1,613.26 1,613.26 2,780.4K
15:48 1,613.29 1,613.29 1,613.14 1,613.17 2,138.7K
15:49 1,613.26 1,613.26 1,612.89 1,612.89 1,228.2K
15:50 1,613.38 1,613.74 1,613.38 1,613.65 3,460.3K
15:51 1,613.76 1,613.76 1,613.46 1,613.46 1,024.6K
15:52 1,613.06 1,613.14 1,612.99 1,612.99 1,795.9K
15:53 1,613.22 1,613.23 1,613.20 1,613.23 1,039.4K
15:54 1,613.10 1,613.17 1,612.98 1,613.17 1,233.4K
15:55 1,613.27 1,613.27 1,612.52 1,612.79 1,744.6K
15:56 1,612.32 1,612.32 1,611.75 1,611.75 6,274.9K
15:57 1,611.69 1,611.70 1,611.46 1,611.46 2,788.0K
15:58 1,611.76 1,611.76 1,611.47 1,611.59 2,014.1K
15:59 1,611.41 1,611.41 1,610.40 1,610.48 4,584.1K
16:00 1,610.55 1,610.55 1,609.84 1,609.84 3,842.2K
16:01 1,609.63 1,609.88 1,609.63 1,609.88 2,563.7K
16:02 1,609.74 1,609.94 1,609.74 1,609.94 2,117.7K
16:03 1,609.78 1,609.78 1,608.60 1,608.67 30,675.4K
16:04 1,609.40 1,609.67 1,609.40 1,609.52 6,168.2K
16:05 1,609.91 1,610.16 1,609.91 1,610.16 4,864.0K
16:06 1,610.26 1,610.26 1,609.84 1,609.92 416.8K
16:07 1,609.55 1,609.56 1,609.23 1,609.56 1,065.8K
16:08 1,609.41 1,609.70 1,609.41 1,609.70 613.5K
16:09 1,609.27 1,609.64 1,609.27 1,609.64 1,117.8K
16:10 1,609.60 1,609.60 1,609.11 1,609.11 2,456.6K
16:11 1,608.68 1,608.85 1,608.68 1,608.85 3,501.5K
16:12 1,608.71 1,608.76 1,608.65 1,608.65 2,317.9K
16:13 1,609.07 1,609.16 1,608.92 1,608.98 2,359.6K
16:14 1,608.69 1,609.21 1,608.69 1,609.21 4,359.3K
16:15 1,609.22 1,609.22 1,608.67 1,608.67 4,596.8K
16:16 1,608.58 1,608.58 1,607.42 1,607.42 10,896.5K
16:17 1,606.84 1,606.84 1,604.47 1,604.47 27,012.9K
16:18 1,604.31 1,604.31 1,603.72 1,603.72 20,292.3K
16:19 1,603.37 1,604.37 1,603.37 1,604.37 7,041.6K
16:20 1,604.32 1,604.32 1,603.71 1,604.25 4,378.4K
16:21 1,604.50 1,604.61 1,604.21 1,604.61 4,037.1K
16:22 1,604.61 1,604.61 1,604.41 1,604.41 5,272.6K
16:23 1,605.11 1,605.11 1,604.47 1,604.96 13,043.8K
16:24 1,604.82 1,604.82 1,604.40 1,604.40 2,199.9K
16:25 1,604.47 1,604.58 1,604.34 1,604.58 2,980.2K
16:26 1,605.25 1,605.55 1,604.94 1,604.94 5,639.6K
16:27 1,605.17 1,605.26 1,604.96 1,605.26 2,646.0K
16:28 1,605.11 1,605.42 1,605.11 1,605.42 3,052.4K
16:29 1,605.56 1,605.56 1,605.33 1,605.42 2,217.1K
16:30 1,605.77 1,605.77 1,605.55 1,605.55 2,295.1K
16:31 1,605.50 1,605.75 1,605.50 1,605.70 1,878.0K
16:32 1,605.65 1,605.65 1,604.63 1,604.74 3,670.9K
16:33 1,604.59 1,605.08 1,604.59 1,605.08 1,528.3K
16:34 1,605.44 1,605.68 1,605.44 1,605.68 2,064.7K
16:35 1,605.88 1,605.88 1,605.58 1,605.58 1,954.8K
16:36 1,605.38 1,605.81 1,605.38 1,605.81 418.4K
16:37 1,605.99 1,605.99 1,605.73 1,605.73 1,572.7K
16:38 1,605.69 1,606.38 1,605.69 1,606.38 2,789.2K
16:39 1,606.26 1,606.33 1,605.99 1,606.21 1,267.3K
16:40 1,606.46 1,606.89 1,606.46 1,606.78 1,932.2K
16:41 1,606.76 1,607.01 1,606.64 1,607.01 3,140.8K
16:42 1,607.20 1,608.39 1,607.20 1,608.39 5,516.0K
16:43 1,608.41 1,608.95 1,608.41 1,608.95 3,456.1K
16:44 1,608.91 1,609.20 1,608.91 1,609.20 2,969.9K
16:45 1,609.24 1,609.55 1,609.09 1,609.09 1,792.4K
16:46 1,609.37 1,609.37 1,609.08 1,609.30 2,529.9K
16:47 1,609.27 1,609.52 1,609.27 1,609.52 2,451.8K
16:48 1,609.38 1,609.42 1,609.30 1,609.30 1,148.1K
16:49 1,609.34 1,609.34 1,609.06 1,609.08 466.6K
16:50 1,609.31 1,609.50 1,609.31 1,609.34 669.8K
16:51 1,609.25 1,609.25 1,608.99 1,608.99 1,386.7K
16:52 1,609.09 1,609.15 1,608.89 1,609.15 1,247.1K
16:53 1,609.23 1,609.25 1,609.22 1,609.25 1,122.8K
16:54 1,608.97 1,609.33 1,608.97 1,609.33 3,329.8K
16:55 1,609.37 1,609.45 1,609.18 1,609.40 1,596.9K
16:56 1,609.34 1,609.60 1,609.34 1,609.60 3,648.0K
16:57 1,609.57 1,610.32 1,609.57 1,610.32 4,114.6K
16:58 1,610.25 1,610.58 1,610.24 1,610.58 10,265.7K
16:59 1,610.63 1,610.83 1,610.11 1,610.83 5,002.6K
17:00 1,610.70 1,611.20 1,610.70 1,611.20 5,834.5K
17:01 1,610.72 1,611.03 1,610.72 1,610.99 4,548.1K
17:02 1,611.09 1,611.09 1,610.76 1,610.76 2,107.8K
17:03 1,610.78 1,610.98 1,610.44 1,610.44 3,477.8K
17:04 1,610.55 1,610.73 1,610.55 1,610.56 2,547.0K
17:05 1,610.72 1,611.05 1,610.72 1,611.05 1,011.1K
17:06 1,610.73 1,611.20 1,610.73 1,611.20 2,176.3K
17:07 1,611.14 1,611.53 1,611.14 1,611.53 1,048.3K
17:08 1,611.60 1,611.64 1,611.51 1,611.51 1,138.2K
17:09 1,611.66 1,611.81 1,611.66 1,611.74 1,527.8K
17:10 1,611.77 1,611.77 1,611.45 1,611.50 1,298.9K
17:11 1,611.38 1,611.38 1,611.01 1,611.01 4,465.5K
17:12 1,610.69 1,610.73 1,607.75 1,607.75 10,893.2K
17:13 1,607.23 1,607.23 1,604.84 1,604.84 13,968.9K
17:14 1,604.95 1,604.95 1,604.50 1,604.55 4,411.8K
17:15 1,604.51 1,604.51 1,603.35 1,603.65 18,552.9K
17:16 1,603.36 1,603.36 1,601.50 1,601.50 13,830.4K
17:17 1,601.56 1,601.56 1,600.56 1,600.56 4,867.2K
17:18 1,600.17 1,600.17 1,597.18 1,597.18 23,250.6K
17:19 1,597.01 1,598.80 1,597.01 1,598.36 33,098.7K
17:20 1,598.38 1,598.89 1,597.83 1,598.89 12,271.7K
17:21 1,598.68 1,599.53 1,598.68 1,599.53 4,500.0K
17:22 1,599.61 1,599.68 1,599.26 1,599.26 4,550.2K
17:23 1,599.30 1,599.30 1,597.79 1,597.79 5,311.3K
17:24 1,598.19 1,598.19 1,597.04 1,597.04 5,116.4K
17:25 1,596.70 1,597.10 1,596.51 1,596.68 7,194.6K
17:26 1,596.86 1,597.34 1,596.63 1,596.63 3,037.9K
17:27 1,595.86 1,596.74 1,595.58 1,596.74 9,299.9K
17:28 1,596.72 1,598.54 1,596.23 1,598.54 6,942.0K
17:29 1,598.30 1,599.19 1,598.30 1,599.19 3,830.9K
17:30 1,599.58 1,599.58 1,598.72 1,598.72 3,888.0K
17:31 1,598.62 1,599.57 1,598.62 1,599.57 4,698.0K
17:32 1,600.05 1,600.89 1,600.05 1,600.89 3,161.0K
17:33 1,601.09 1,601.75 1,601.09 1,601.75 2,926.8K
17:34 1,601.93 1,602.18 1,601.90 1,601.90 5,151.0K
17:35 1,601.27 1,601.31 1,601.09 1,601.31 3,356.4K
17:36 1,601.27 1,601.60 1,601.27 1,601.27 3,619.8K
17:37 1,601.11 1,601.11 1,600.29 1,600.29 14,270.3K
17:38 1,600.17 1,600.51 1,600.17 1,600.37 5,337.2K
17:39 1,600.90 1,601.85 1,600.46 1,601.85 1,988.4K
17:40 1,602.05 1,602.47 1,602.05 1,602.43 3,285.4K
17:41 1,602.98 1,603.37 1,602.98 1,603.25 1,851.6K
17:42 1,603.20 1,603.20 1,602.70 1,602.70 4,113.7K
17:43 1,602.80 1,603.09 1,602.80 1,603.09 4,331.3K
17:44 1,602.50 1,603.29 1,602.50 1,603.29 4,220.7K
17:45 1,603.36 1,603.36 1,602.84 1,602.98 848.5K
17:46 1,602.90 1,602.90 1,602.18 1,602.18 5,323.5K
17:47 1,602.03 1,602.03 1,600.64 1,600.80 3,781.0K
17:48 1,601.02 1,601.02 1,600.76 1,600.95 1,720.6K
17:49 1,601.04 1,601.04 1,600.60 1,600.60 2,385.7K
17:50 1,600.41 1,600.41 1,600.14 1,600.36 1,569.2K
17:51 1,600.48 1,600.78 1,599.79 1,599.79 4,976.6K
17:52 1,597.60 1,598.36 1,597.60 1,598.33 3,827.9K
17:53 1,598.46 1,599.50 1,598.46 1,599.50 4,216.6K
17:54 1,599.25 1,600.86 1,599.25 1,600.86 4,059.3K
17:55 1,601.29 1,601.52 1,600.94 1,600.94 1,225.1K
17:56 1,600.28 1,601.89 1,600.28 1,601.86 6,243.2K
17:57 1,602.03 1,602.03 1,601.36 1,601.36 3,400.7K
17:58 1,601.75 1,601.75 1,601.36 1,601.51 1,844.4K
17:59 1,601.66 1,601.91 1,600.83 1,600.83 1,583.7K
18:00 1,600.54 1,600.56 1,600.52 1,600.56 2,421.2K
18:01 1,600.63 1,600.63 1,599.69 1,599.77 2,058.8K
18:02 1,600.01 1,600.29 1,600.01 1,600.29 2,294.8K
18:03 1,600.38 1,600.52 1,600.17 1,600.52 1,168.4K
18:04 1,600.52 1,600.52 1,600.05 1,600.38 2,078.8K
18:05 1,600.27 1,600.27 1,599.88 1,600.08 1,524.9K
18:06 1,599.81 1,600.05 1,599.08 1,599.08 1,382.2K
18:07 1,597.83 1,598.51 1,597.83 1,598.51 2,450.9K
18:08 1,598.16 1,598.16 1,597.96 1,598.10 6,933.9K
18:09 1,598.00 1,598.00 1,596.84 1,596.84 1,894.1K
18:10 1,596.48 1,596.48 1,596.10 1,596.12 5,158.5K
18:11 1,596.17 1,596.79 1,596.17 1,596.79 1,775.5K
18:12 1,596.83 1,596.88 1,596.35 1,596.88 2,249.4K
18:13 1,596.88 1,596.95 1,596.61 1,596.61 814.2K
18:14 1,596.59 1,596.59 1,596.23 1,596.43 952.0K
18:15 1,596.58 1,596.73 1,596.36 1,596.73 1,845.8K
18:16 1,596.78 1,597.11 1,596.56 1,597.11 1,719.3K
18:17 1,597.24 1,597.58 1,597.24 1,597.50 1,168.4K
18:18 1,597.69 1,597.69 1,597.04 1,597.04 2,513.6K
18:19 1,597.38 1,597.72 1,597.33 1,597.72 7,728.6K
18:20 1,597.65 1,597.88 1,597.44 1,597.44 768.2K
18:21 1,597.66 1,597.67 1,597.49 1,597.67 2,336.0K
18:22 1,596.79 1,596.79 1,596.46 1,596.51 7,097.9K
18:23 1,596.76 1,597.08 1,596.76 1,596.90 3,579.7K
18:24 1,596.74 1,596.74 1,596.40 1,596.71 2,191.2K
18:25 1,596.76 1,597.04 1,596.63 1,597.04 2,358.6K
18:26 1,597.40 1,597.89 1,597.37 1,597.89 811.2K
18:27 1,597.82 1,598.15 1,597.82 1,598.10 675.5K
18:28 1,597.90 1,598.79 1,597.90 1,598.79 2,124.4K
18:29 1,599.00 1,599.17 1,598.96 1,599.17 2,031.2K
18:30 1,598.98 1,599.05 1,598.54 1,598.54 1,559.8K
18:31 1,598.86 1,598.86 1,598.62 1,598.62 893.6K
18:32 1,598.67 1,599.06 1,598.67 1,599.04 797.3K
18:33 1,599.04 1,599.04 1,598.69 1,598.69 426.3K
18:34 1,598.91 1,599.43 1,598.91 1,599.15 1,339.6K
18:35 1,599.20 1,599.43 1,599.01 1,599.43 1,495.4K
18:36 1,599.59 1,600.11 1,599.42 1,600.11 2,671.6K
18:37 1,600.29 1,600.80 1,600.29 1,600.80 1,876.4K
18:38 1,601.02 1,601.53 1,601.02 1,601.53 2,357.9K
18:39 1,601.36 1,601.44 1,601.27 1,601.27 1,444.0K
18:40 1,601.36 1,601.36 1,601.36 1,601.36 243.0K
18:51 1,600.98 1,600.98 1,600.98 1,600.98 1,956.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし