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 1,618.27 1,622.33 1,618.27 1,622.33 1,811.3K
09:51 1,622.55 1,623.08 1,622.14 1,623.08 2,171.3K
09:52 1,622.98 1,623.38 1,622.98 1,623.35 2,130.8K
09:53 1,622.78 1,623.46 1,622.75 1,623.46 1,758.6K
09:54 1,624.33 1,624.74 1,624.33 1,624.56 2,299.6K
09:55 1,624.55 1,624.94 1,624.55 1,624.79 2,487.2K
09:56 1,624.80 1,624.80 1,624.47 1,624.61 3,144.3K
09:57 1,624.73 1,624.73 1,624.27 1,624.30 5,845.4K
09:58 1,624.36 1,624.38 1,623.92 1,623.92 5,265.1K
09:59 1,623.91 1,624.31 1,623.91 1,624.29 3,826.4K
10:00 1,623.62 1,625.73 1,623.62 1,625.42 18,739.9K
10:01 1,625.86 1,625.86 1,625.34 1,625.73 14,137.4K
10:02 1,625.99 1,625.99 1,625.03 1,625.44 7,524.6K
10:03 1,625.59 1,625.86 1,625.59 1,625.62 6,927.3K
10:04 1,625.59 1,626.38 1,625.59 1,626.34 8,862.2K
10:05 1,626.46 1,626.46 1,626.06 1,626.06 5,261.5K
10:06 1,625.99 1,625.99 1,625.48 1,625.48 10,280.6K
10:07 1,625.66 1,625.66 1,625.32 1,625.52 8,603.9K
10:08 1,625.29 1,625.78 1,625.29 1,625.33 5,909.9K
10:09 1,624.82 1,624.82 1,624.47 1,624.53 21,738.9K
10:10 1,624.27 1,624.27 1,623.78 1,623.78 12,129.0K
10:11 1,623.74 1,623.74 1,623.18 1,623.18 10,789.4K
10:12 1,622.92 1,623.22 1,622.92 1,623.20 9,128.2K
10:13 1,623.39 1,623.96 1,623.19 1,623.19 17,782.8K
10:14 1,622.73 1,622.73 1,622.11 1,622.27 80,940.8K
10:15 1,622.20 1,622.79 1,622.20 1,622.66 8,051.9K
10:16 1,622.71 1,622.71 1,622.55 1,622.70 5,782.3K
10:17 1,622.79 1,622.79 1,622.15 1,622.15 2,477.4K
10:18 1,621.93 1,622.24 1,621.93 1,622.16 2,860.2K
10:19 1,622.13 1,622.13 1,621.81 1,621.81 6,764.4K
10:20 1,621.91 1,621.91 1,621.73 1,621.84 4,634.4K
10:21 1,622.00 1,622.31 1,622.00 1,622.31 2,910.5K
10:22 1,622.09 1,622.16 1,622.02 1,622.16 1,540.2K
10:23 1,622.55 1,622.89 1,622.55 1,622.73 3,005.6K
10:24 1,623.20 1,623.82 1,623.20 1,623.82 2,772.3K
10:25 1,623.40 1,623.58 1,623.34 1,623.34 4,869.5K
10:26 1,623.29 1,623.29 1,622.93 1,623.10 3,924.5K
10:27 1,623.17 1,623.24 1,623.11 1,623.24 2,953.5K
10:28 1,623.30 1,623.30 1,622.92 1,622.95 1,292.5K
10:29 1,623.04 1,623.04 1,622.84 1,622.87 4,539.3K
10:30 1,622.74 1,623.13 1,622.54 1,622.54 4,449.8K
10:31 1,622.39 1,622.61 1,621.83 1,621.83 7,161.5K
10:32 1,621.10 1,621.39 1,620.80 1,621.39 8,965.3K
10:33 1,621.39 1,621.54 1,621.39 1,621.40 2,299.5K
10:34 1,621.21 1,621.28 1,620.84 1,620.84 3,429.6K
10:35 1,620.73 1,621.09 1,620.73 1,621.09 2,127.1K
10:36 1,620.94 1,621.58 1,620.94 1,621.58 2,590.4K
10:37 1,621.57 1,621.95 1,621.57 1,621.95 2,762.3K
10:38 1,622.08 1,622.55 1,622.08 1,622.55 5,036.3K
10:39 1,622.64 1,623.01 1,622.30 1,622.30 7,023.1K
10:40 1,622.18 1,622.32 1,622.18 1,622.23 3,138.2K
10:41 1,621.90 1,622.12 1,621.55 1,622.12 5,895.2K
10:42 1,622.20 1,622.58 1,622.20 1,622.56 11,939.6K
10:43 1,622.61 1,622.61 1,622.29 1,622.29 4,076.9K
10:44 1,622.50 1,622.57 1,622.43 1,622.43 4,680.9K
10:45 1,622.62 1,622.86 1,622.62 1,622.73 5,223.3K
10:46 1,623.13 1,623.22 1,622.74 1,622.90 3,322.2K
10:47 1,622.80 1,623.34 1,622.80 1,622.97 3,956.9K
10:48 1,622.84 1,622.99 1,622.70 1,622.84 3,026.5K
10:49 1,622.92 1,623.09 1,622.62 1,623.09 3,500.4K
10:50 1,623.13 1,623.68 1,623.06 1,623.68 4,556.7K
10:51 1,622.84 1,622.85 1,622.64 1,622.80 16,462.8K
10:52 1,622.62 1,622.67 1,622.62 1,622.62 3,898.9K
10:53 1,622.41 1,622.71 1,622.41 1,622.60 5,666.7K
10:54 1,622.34 1,622.77 1,622.34 1,622.77 5,931.8K
10:55 1,622.60 1,622.60 1,622.26 1,622.26 1,979.5K
10:56 1,622.04 1,622.04 1,621.45 1,621.45 2,444.7K
10:57 1,621.29 1,621.29 1,620.68 1,620.85 11,322.4K
10:58 1,620.49 1,620.73 1,620.49 1,620.73 10,193.6K
10:59 1,620.84 1,621.36 1,620.84 1,621.36 5,186.7K
11:00 1,621.36 1,621.76 1,621.35 1,621.76 4,688.7K
11:01 1,621.93 1,621.98 1,621.62 1,621.62 5,754.9K
11:02 1,621.69 1,621.95 1,621.69 1,621.94 4,501.3K
11:03 1,621.90 1,621.90 1,621.53 1,621.78 2,105.6K
11:04 1,621.79 1,621.79 1,620.38 1,620.38 6,165.5K
11:05 1,620.62 1,620.62 1,619.70 1,619.70 6,822.9K
11:06 1,619.25 1,619.57 1,619.09 1,619.57 9,602.0K
11:07 1,619.38 1,619.50 1,619.15 1,619.28 5,173.9K
11:08 1,618.99 1,619.23 1,618.97 1,619.23 6,051.3K
11:09 1,619.22 1,619.22 1,618.42 1,618.89 5,674.7K
11:10 1,619.03 1,619.09 1,618.83 1,618.83 2,836.7K
11:11 1,618.59 1,619.45 1,618.59 1,619.03 3,759.8K
11:12 1,618.60 1,618.60 1,618.33 1,618.33 4,484.8K
11:13 1,618.38 1,618.44 1,618.33 1,618.44 5,481.0K
11:14 1,618.43 1,618.99 1,618.43 1,618.99 4,995.0K
11:15 1,618.98 1,619.29 1,618.92 1,619.23 2,577.2K
11:16 1,619.03 1,619.03 1,618.92 1,618.92 1,766.8K
11:17 1,619.36 1,619.36 1,618.84 1,619.14 3,485.6K
11:18 1,619.21 1,619.21 1,618.89 1,618.89 8,850.9K
11:19 1,619.38 1,619.38 1,619.20 1,619.20 3,006.5K
11:20 1,618.86 1,619.32 1,618.86 1,619.22 1,149.8K
11:21 1,619.40 1,620.04 1,619.40 1,620.04 6,078.5K
11:22 1,621.00 1,621.27 1,621.00 1,621.14 4,309.5K
11:23 1,621.47 1,621.94 1,621.39 1,621.94 2,979.9K
11:24 1,621.77 1,622.78 1,621.77 1,622.78 8,238.8K
11:25 1,622.90 1,622.90 1,622.28 1,622.28 4,155.2K
11:26 1,621.84 1,622.46 1,621.84 1,622.46 1,607.6K
11:27 1,621.99 1,621.99 1,621.27 1,621.41 2,579.6K
11:28 1,621.33 1,621.33 1,621.18 1,621.18 1,855.2K
11:29 1,621.11 1,621.37 1,620.73 1,620.73 5,978.3K
11:30 1,620.76 1,620.76 1,620.48 1,620.70 4,144.9K
11:31 1,620.79 1,621.10 1,620.79 1,621.10 3,209.7K
11:32 1,621.08 1,621.17 1,620.95 1,621.17 1,439.7K
11:33 1,621.48 1,621.48 1,621.04 1,621.04 1,011.9K
11:34 1,621.45 1,621.83 1,621.45 1,621.83 1,358.6K
11:35 1,621.96 1,621.96 1,621.70 1,621.70 1,865.8K
11:36 1,621.28 1,621.28 1,620.99 1,621.22 2,442.1K
11:37 1,621.53 1,621.70 1,621.53 1,621.63 967.7K
11:38 1,621.56 1,621.56 1,621.24 1,621.24 759.0K
11:39 1,621.09 1,621.19 1,620.83 1,620.83 777.4K
11:40 1,621.00 1,621.00 1,620.62 1,620.62 3,709.9K
11:41 1,620.69 1,620.69 1,620.62 1,620.62 2,335.8K
11:42 1,620.51 1,620.51 1,620.21 1,620.38 1,893.3K
11:43 1,620.75 1,620.94 1,620.39 1,620.94 6,282.5K
11:44 1,621.07 1,621.11 1,621.01 1,621.04 1,025.4K
11:45 1,621.02 1,621.02 1,620.77 1,621.02 1,477.0K
11:46 1,620.53 1,620.53 1,620.06 1,620.06 2,841.7K
11:47 1,620.19 1,620.39 1,620.19 1,620.27 1,301.6K
11:48 1,620.08 1,620.08 1,619.71 1,619.72 1,566.3K
11:49 1,619.61 1,619.63 1,619.38 1,619.38 617.0K
11:50 1,619.45 1,619.45 1,619.25 1,619.26 1,618.7K
11:51 1,619.34 1,619.34 1,619.23 1,619.32 1,099.7K
11:52 1,619.27 1,619.34 1,619.20 1,619.34 872.0K
11:53 1,619.31 1,619.45 1,619.31 1,619.45 1,164.9K
11:54 1,619.50 1,619.88 1,619.50 1,619.66 1,626.4K
11:55 1,619.34 1,619.41 1,619.17 1,619.41 544.8K
11:56 1,619.68 1,619.79 1,619.63 1,619.79 1,104.2K
11:57 1,619.88 1,619.88 1,619.56 1,619.57 1,122.9K
11:58 1,619.49 1,620.16 1,619.49 1,620.16 602.7K
11:59 1,620.00 1,620.18 1,619.98 1,620.18 2,089.1K
12:00 1,619.71 1,619.86 1,619.70 1,619.86 2,157.6K
12:01 1,619.72 1,619.79 1,619.60 1,619.60 2,791.2K
12:02 1,619.58 1,619.68 1,619.41 1,619.41 3,863.7K
12:03 1,619.24 1,619.24 1,618.50 1,618.50 11,806.3K
12:04 1,618.66 1,618.81 1,618.52 1,618.52 2,924.0K
12:05 1,618.52 1,618.60 1,618.39 1,618.39 1,493.8K
12:06 1,618.52 1,618.71 1,617.54 1,617.72 5,818.1K
12:07 1,617.48 1,617.92 1,617.48 1,617.63 799.0K
12:08 1,617.71 1,617.71 1,617.31 1,617.58 809.7K
12:09 1,617.73 1,617.89 1,617.73 1,617.89 3,153.7K
12:10 1,617.40 1,617.40 1,615.53 1,615.53 12,471.0K
12:11 1,614.96 1,615.64 1,614.96 1,615.64 4,201.9K
12:12 1,615.64 1,615.82 1,615.64 1,615.67 2,125.9K
12:13 1,615.68 1,615.71 1,615.53 1,615.53 610.6K
12:14 1,615.73 1,616.30 1,615.53 1,616.30 876.4K
12:15 1,616.19 1,616.19 1,615.96 1,615.96 1,213.4K
12:16 1,615.95 1,616.45 1,615.76 1,616.45 3,259.1K
12:17 1,616.89 1,616.90 1,616.78 1,616.89 4,284.6K
12:18 1,617.14 1,617.14 1,616.81 1,616.93 2,712.6K
12:19 1,616.93 1,617.39 1,616.93 1,617.39 1,962.5K
12:20 1,617.28 1,618.14 1,617.28 1,618.14 1,350.3K
12:21 1,617.80 1,618.12 1,617.80 1,618.04 1,500.8K
12:22 1,617.80 1,617.80 1,617.55 1,617.55 2,263.3K
12:23 1,617.44 1,617.44 1,617.33 1,617.35 803.1K
12:24 1,617.34 1,617.57 1,617.14 1,617.14 1,308.0K
12:25 1,616.71 1,617.18 1,616.71 1,617.18 1,217.3K
12:26 1,617.25 1,617.36 1,617.19 1,617.36 809.3K
12:27 1,617.37 1,617.37 1,617.16 1,617.16 549.6K
12:28 1,617.26 1,617.87 1,617.26 1,617.87 1,676.0K
12:29 1,617.79 1,618.02 1,617.79 1,618.02 1,240.6K
12:30 1,618.33 1,618.80 1,618.33 1,618.47 6,132.0K
12:31 1,618.52 1,618.70 1,618.52 1,618.63 2,077.1K
12:32 1,618.52 1,618.52 1,617.66 1,617.66 7,143.1K
12:33 1,617.87 1,618.05 1,617.87 1,618.04 2,340.5K
12:34 1,617.71 1,618.00 1,617.71 1,617.84 2,490.2K
12:35 1,617.86 1,618.23 1,617.74 1,618.23 4,273.8K
12:36 1,618.14 1,618.14 1,617.80 1,617.91 4,053.7K
12:37 1,617.59 1,617.64 1,617.56 1,617.56 811.6K
12:38 1,617.81 1,617.93 1,617.73 1,617.92 4,290.3K
12:39 1,618.02 1,618.23 1,618.02 1,618.09 1,724.5K
12:40 1,618.24 1,618.50 1,618.24 1,618.44 2,171.2K
12:41 1,618.44 1,618.48 1,618.36 1,618.36 1,604.8K
12:42 1,618.13 1,618.17 1,617.99 1,617.99 1,618.4K
12:43 1,617.99 1,617.99 1,617.67 1,617.67 1,415.1K
12:44 1,617.64 1,617.99 1,617.64 1,617.99 1,740.9K
12:45 1,617.89 1,618.38 1,617.86 1,618.38 507.2K
12:46 1,618.12 1,618.16 1,618.02 1,618.10 1,141.0K
12:47 1,617.68 1,617.68 1,617.24 1,617.24 1,941.7K
12:48 1,617.79 1,617.79 1,617.28 1,617.28 2,151.1K
12:49 1,617.52 1,617.54 1,617.19 1,617.19 3,308.1K
12:50 1,617.29 1,617.45 1,617.09 1,617.14 1,037.1K
12:51 1,617.04 1,617.04 1,616.95 1,616.95 815.9K
12:52 1,617.13 1,617.17 1,617.11 1,617.11 1,584.3K
12:53 1,617.19 1,617.41 1,617.17 1,617.41 2,933.1K
12:54 1,617.47 1,617.72 1,617.47 1,617.72 2,150.6K
12:55 1,617.59 1,617.75 1,617.59 1,617.75 354.8K
12:56 1,617.54 1,617.54 1,617.30 1,617.41 1,772.4K
12:57 1,617.52 1,617.88 1,617.04 1,617.04 3,446.4K
12:58 1,617.08 1,617.30 1,617.08 1,617.08 446.9K
12:59 1,616.93 1,617.08 1,616.93 1,617.08 2,312.7K
13:00 1,617.06 1,617.17 1,617.06 1,617.17 774.1K
13:01 1,617.40 1,617.47 1,617.30 1,617.47 2,484.3K
13:02 1,617.53 1,617.53 1,617.43 1,617.43 1,167.5K
13:03 1,617.26 1,617.28 1,617.26 1,617.28 528.2K
13:04 1,617.24 1,617.24 1,616.62 1,616.64 26,414.8K
13:05 1,616.73 1,617.01 1,616.73 1,617.01 2,709.3K
13:06 1,617.07 1,617.13 1,617.04 1,617.13 1,148.3K
13:07 1,617.23 1,617.23 1,617.03 1,617.20 4,369.7K
13:08 1,616.99 1,617.14 1,616.54 1,616.77 8,398.6K
13:09 1,616.79 1,616.79 1,616.45 1,616.58 704.2K
13:10 1,616.62 1,616.88 1,616.62 1,616.88 1,303.1K
13:11 1,617.41 1,617.68 1,617.41 1,617.68 3,332.8K
13:12 1,617.96 1,617.96 1,617.79 1,617.85 1,411.2K
13:13 1,617.71 1,617.94 1,617.71 1,617.81 1,189.6K
13:14 1,617.90 1,617.90 1,617.58 1,617.58 1,733.6K
13:15 1,617.55 1,617.55 1,617.06 1,617.06 2,462.5K
13:16 1,617.06 1,617.76 1,617.06 1,617.70 7,109.4K
13:17 1,617.65 1,617.86 1,617.65 1,617.69 2,304.5K
13:18 1,617.72 1,618.29 1,617.72 1,618.29 4,406.5K
13:19 1,618.25 1,618.26 1,618.04 1,618.15 1,967.6K
13:20 1,618.25 1,618.40 1,618.25 1,618.40 2,837.3K
13:21 1,618.22 1,618.22 1,618.13 1,618.21 1,946.8K
13:22 1,618.18 1,618.36 1,618.15 1,618.34 1,927.4K
13:23 1,618.21 1,618.63 1,618.21 1,618.63 2,676.6K
13:24 1,618.43 1,618.46 1,618.32 1,618.46 1,310.6K
13:25 1,618.14 1,618.36 1,617.85 1,617.85 6,154.4K
13:26 1,617.97 1,618.15 1,617.95 1,618.15 4,692.1K
13:27 1,618.30 1,618.44 1,618.23 1,618.41 1,544.1K
13:28 1,618.65 1,618.69 1,618.40 1,618.44 2,014.4K
13:29 1,618.41 1,619.21 1,618.41 1,619.21 834.0K
13:30 1,618.93 1,618.93 1,618.41 1,618.41 1,245.6K
13:31 1,618.70 1,618.74 1,618.69 1,618.74 2,233.3K
13:32 1,618.67 1,619.02 1,618.67 1,619.02 678.2K
13:33 1,618.75 1,618.79 1,618.62 1,618.62 536.7K
13:34 1,618.68 1,618.68 1,618.55 1,618.55 3,119.7K
13:35 1,618.57 1,618.62 1,618.55 1,618.62 1,307.0K
13:36 1,618.54 1,618.75 1,618.54 1,618.75 3,539.8K
13:37 1,618.93 1,618.93 1,618.35 1,618.35 2,919.8K
13:38 1,618.60 1,618.60 1,618.49 1,618.49 1,308.5K
13:39 1,618.64 1,618.83 1,618.64 1,618.80 742.3K
13:40 1,618.68 1,618.77 1,618.68 1,618.73 2,622.4K
13:41 1,618.77 1,618.77 1,618.50 1,618.62 4,068.0K
13:42 1,618.68 1,618.68 1,618.30 1,618.52 2,526.1K
13:43 1,618.64 1,618.68 1,618.58 1,618.64 925.7K
13:44 1,618.74 1,618.74 1,618.62 1,618.70 1,627.6K
13:45 1,618.67 1,618.67 1,618.15 1,618.15 1,914.7K
13:46 1,618.26 1,618.54 1,618.16 1,618.54 1,691.8K
13:47 1,618.54 1,618.54 1,618.36 1,618.36 473.2K
13:48 1,618.62 1,619.00 1,618.62 1,619.00 2,443.3K
13:49 1,619.19 1,619.27 1,619.08 1,619.08 786.5K
13:50 1,619.21 1,619.34 1,619.04 1,619.04 2,017.0K
13:51 1,618.85 1,619.00 1,618.85 1,618.97 1,834.3K
13:52 1,619.11 1,619.32 1,619.11 1,619.19 1,671.9K
13:53 1,619.22 1,619.34 1,619.17 1,619.17 1,536.4K
13:54 1,619.17 1,619.24 1,619.08 1,619.08 613.9K
13:55 1,619.18 1,619.37 1,619.13 1,619.13 298.4K
13:56 1,619.22 1,619.32 1,618.86 1,618.86 2,226.8K
13:57 1,618.94 1,619.02 1,618.71 1,618.97 1,618.5K
13:58 1,619.08 1,619.22 1,619.01 1,619.01 1,923.8K
13:59 1,618.90 1,618.94 1,618.86 1,618.89 551.8K
14:00 1,619.10 1,619.24 1,619.10 1,619.13 1,384.7K
14:01 1,619.24 1,619.24 1,618.99 1,618.99 789.0K
14:02 1,618.99 1,619.29 1,618.99 1,619.15 1,304.9K
14:03 1,618.92 1,619.20 1,618.83 1,618.83 11,041.1K
14:04 1,619.27 1,619.27 1,618.99 1,618.99 682.4K
14:05 1,619.18 1,619.18 1,618.82 1,618.91 1,187.3K
14:06 1,618.58 1,618.78 1,618.58 1,618.76 812.7K
14:07 1,618.62 1,618.90 1,618.62 1,618.62 1,106.1K
14:08 1,618.69 1,618.69 1,618.58 1,618.58 767.6K
14:09 1,618.59 1,618.76 1,618.53 1,618.53 3,837.7K
14:10 1,618.67 1,618.78 1,618.49 1,618.58 3,653.5K
14:11 1,618.50 1,618.78 1,618.50 1,618.57 611.1K
14:12 1,618.38 1,618.38 1,618.26 1,618.26 1,086.6K
14:13 1,618.26 1,618.30 1,618.12 1,618.12 1,417.4K
14:14 1,618.06 1,618.27 1,618.06 1,618.24 1,014.0K
14:15 1,618.34 1,618.38 1,618.22 1,618.32 1,190.4K
14:16 1,618.01 1,618.01 1,617.20 1,617.20 3,990.5K
14:17 1,617.35 1,617.59 1,617.35 1,617.48 1,204.8K
14:18 1,617.62 1,617.62 1,617.25 1,617.25 1,683.0K
14:19 1,617.24 1,617.27 1,617.17 1,617.27 1,037.3K
14:20 1,617.16 1,617.35 1,617.16 1,617.21 1,496.6K
14:21 1,617.30 1,617.30 1,617.23 1,617.25 1,129.8K
14:22 1,617.16 1,617.16 1,616.88 1,616.88 198.0K
14:23 1,616.70 1,617.14 1,616.70 1,617.10 2,584.5K
14:24 1,617.12 1,617.48 1,617.12 1,617.48 2,135.9K
14:25 1,617.48 1,617.75 1,617.16 1,617.16 1,538.1K
14:26 1,616.94 1,616.94 1,616.82 1,616.84 1,395.2K
14:27 1,616.84 1,616.84 1,616.62 1,616.82 482.6K
14:28 1,616.59 1,616.61 1,616.17 1,616.25 1,270.3K
14:29 1,616.47 1,616.72 1,616.47 1,616.72 664.4K
14:30 1,616.67 1,616.89 1,616.61 1,616.61 797.3K
14:31 1,616.67 1,616.68 1,616.56 1,616.57 609.1K
14:32 1,616.36 1,616.36 1,616.27 1,616.30 2,739.1K
14:33 1,616.18 1,616.26 1,616.18 1,616.26 516.7K
14:34 1,616.21 1,616.21 1,616.01 1,616.01 338.0K
14:35 1,615.86 1,616.18 1,615.86 1,616.18 723.6K
14:36 1,616.03 1,616.11 1,615.93 1,615.93 372.6K
14:37 1,615.99 1,616.33 1,615.99 1,616.33 370.4K
14:38 1,616.21 1,616.36 1,616.17 1,616.36 1,170.2K
14:39 1,616.36 1,616.80 1,616.36 1,616.52 2,901.2K
14:40 1,616.62 1,616.73 1,616.62 1,616.73 5,161.5K
14:41 1,616.48 1,616.80 1,616.48 1,616.77 1,076.4K
14:42 1,616.73 1,616.81 1,616.73 1,616.81 462.5K
14:43 1,616.68 1,616.69 1,616.43 1,616.43 632.7K
14:44 1,616.31 1,617.08 1,616.31 1,617.08 589.4K
14:45 1,617.08 1,617.26 1,616.92 1,617.26 3,578.9K
14:46 1,617.05 1,617.05 1,616.65 1,616.87 6,989.6K
14:47 1,616.71 1,616.92 1,616.71 1,616.92 2,549.7K
14:48 1,616.91 1,616.91 1,616.80 1,616.80 803.7K
14:49 1,616.74 1,617.25 1,616.74 1,617.06 2,786.7K
14:50 1,617.13 1,617.89 1,617.13 1,617.83 3,330.7K
14:51 1,617.91 1,618.08 1,617.91 1,618.08 2,318.0K
14:52 1,618.73 1,618.73 1,618.57 1,618.57 1,786.2K
14:53 1,618.59 1,618.59 1,617.62 1,617.62 4,110.9K
14:54 1,617.67 1,617.72 1,617.51 1,617.51 1,208.3K
14:55 1,617.44 1,617.73 1,617.32 1,617.73 1,442.1K
14:56 1,617.57 1,617.57 1,617.23 1,617.23 844.9K
14:57 1,617.22 1,617.40 1,617.22 1,617.40 1,420.2K
14:58 1,617.67 1,617.68 1,617.57 1,617.57 1,095.9K
14:59 1,617.46 1,617.51 1,617.02 1,617.02 2,881.8K
15:00 1,617.50 1,617.93 1,617.45 1,617.93 6,906.0K
15:01 1,617.98 1,618.07 1,617.64 1,618.07 686.0K
15:02 1,617.88 1,618.03 1,617.66 1,618.03 17,927.6K
15:03 1,618.70 1,618.70 1,618.53 1,618.53 582.6K
15:04 1,618.30 1,618.67 1,618.26 1,618.67 1,417.5K
15:05 1,618.58 1,618.89 1,618.52 1,618.89 4,473.5K
15:06 1,619.00 1,619.03 1,618.89 1,618.98 1,979.5K
15:07 1,618.81 1,619.07 1,618.81 1,619.07 1,678.8K
15:08 1,619.31 1,619.31 1,618.71 1,618.71 6,086.9K
15:09 1,618.93 1,618.93 1,618.38 1,618.67 1,058.4K
15:10 1,618.65 1,618.65 1,618.45 1,618.45 492.3K
15:11 1,618.43 1,618.55 1,618.21 1,618.55 577.7K
15:12 1,618.64 1,618.78 1,618.47 1,618.47 10,427.6K
15:13 1,618.57 1,618.73 1,618.56 1,618.73 5,202.2K
15:14 1,618.94 1,619.07 1,618.67 1,619.04 3,818.4K
15:15 1,618.94 1,618.94 1,618.61 1,618.89 1,011.1K
15:16 1,618.62 1,618.84 1,618.62 1,618.84 630.0K
15:17 1,618.90 1,618.90 1,618.83 1,618.88 410.6K
15:18 1,618.74 1,618.74 1,618.60 1,618.73 1,505.2K
15:19 1,618.71 1,618.79 1,618.71 1,618.79 430.1K
15:20 1,618.41 1,618.93 1,618.41 1,618.93 5,638.3K
15:21 1,619.20 1,619.20 1,618.94 1,618.98 1,035.3K
15:22 1,618.93 1,618.99 1,618.79 1,618.90 1,032.6K
15:23 1,618.71 1,618.71 1,618.49 1,618.64 1,380.2K
15:24 1,618.56 1,618.58 1,618.47 1,618.47 456.6K
15:25 1,618.47 1,618.47 1,618.30 1,618.30 254.5K
15:26 1,618.27 1,618.35 1,618.27 1,618.35 986.2K
15:27 1,618.43 1,618.43 1,618.26 1,618.26 170.9K
15:28 1,618.44 1,618.56 1,618.44 1,618.56 484.5K
15:29 1,618.71 1,619.06 1,618.69 1,619.05 1,236.1K
15:30 1,619.01 1,619.06 1,618.91 1,618.91 1,491.5K
15:31 1,618.75 1,619.09 1,618.75 1,619.09 1,320.4K
15:32 1,619.12 1,619.38 1,619.12 1,619.25 500.1K
15:33 1,618.99 1,618.99 1,618.88 1,618.95 291.9K
15:34 1,618.86 1,619.10 1,618.86 1,619.07 325.9K
15:35 1,619.14 1,619.37 1,619.14 1,619.25 515.4K
15:36 1,619.30 1,619.64 1,619.26 1,619.64 1,450.5K
15:37 1,619.70 1,619.90 1,619.70 1,619.78 1,762.4K
15:38 1,619.76 1,620.09 1,619.76 1,620.09 1,793.8K
15:39 1,619.78 1,619.97 1,619.78 1,619.83 724.0K
15:40 1,620.05 1,620.05 1,619.91 1,619.94 925.5K
15:41 1,619.93 1,620.24 1,619.93 1,620.15 1,691.4K
15:42 1,620.35 1,620.35 1,620.20 1,620.25 1,220.1K
15:43 1,620.23 1,620.23 1,619.82 1,619.82 6,762.3K
15:44 1,619.76 1,619.90 1,619.76 1,619.78 225.6K
15:45 1,620.07 1,620.07 1,620.06 1,620.06 327.1K
15:46 1,620.14 1,620.14 1,619.77 1,619.77 491.7K
15:47 1,619.74 1,619.74 1,619.38 1,619.38 2,707.7K
15:48 1,619.41 1,619.69 1,619.41 1,619.69 1,195.9K
15:49 1,619.79 1,619.83 1,619.78 1,619.81 391.0K
15:50 1,619.67 1,619.67 1,619.44 1,619.44 699.9K
15:51 1,619.32 1,620.27 1,619.32 1,620.27 1,466.0K
15:52 1,620.47 1,620.47 1,619.65 1,619.65 2,050.2K
15:53 1,619.65 1,619.78 1,619.62 1,619.62 253.7K
15:54 1,619.57 1,619.57 1,619.36 1,619.38 365.7K
15:55 1,619.41 1,619.46 1,619.38 1,619.46 664.8K
15:56 1,619.39 1,619.57 1,619.39 1,619.57 252.5K
15:57 1,619.44 1,619.45 1,619.34 1,619.34 1,231.5K
15:58 1,619.56 1,619.56 1,618.52 1,618.52 3,995.3K
15:59 1,618.83 1,618.94 1,618.83 1,618.94 2,575.8K
16:00 1,618.78 1,618.78 1,618.45 1,618.45 2,070.3K
16:01 1,618.11 1,618.43 1,618.11 1,618.34 2,071.7K
16:02 1,618.41 1,618.41 1,618.18 1,618.18 652.4K
16:03 1,617.89 1,617.89 1,617.58 1,617.58 4,548.2K
16:04 1,617.49 1,617.61 1,617.44 1,617.61 2,688.1K
16:05 1,617.62 1,617.93 1,617.62 1,617.91 1,678.2K
16:06 1,618.07 1,618.07 1,617.57 1,617.57 3,466.6K
16:07 1,617.67 1,617.92 1,617.55 1,617.92 425.1K
16:08 1,618.05 1,618.05 1,617.81 1,617.96 2,133.2K
16:09 1,617.72 1,617.91 1,617.72 1,617.87 669.2K
16:10 1,617.91 1,617.91 1,617.63 1,617.69 1,103.3K
16:11 1,617.85 1,618.08 1,617.85 1,618.08 801.5K
16:12 1,618.26 1,618.50 1,618.26 1,618.50 1,430.5K
16:13 1,618.64 1,618.93 1,618.50 1,618.93 1,627.0K
16:14 1,618.59 1,618.59 1,618.42 1,618.48 1,091.2K
16:15 1,618.34 1,618.65 1,618.34 1,618.54 1,054.3K
16:16 1,618.45 1,618.45 1,617.63 1,617.70 1,250.7K
16:17 1,617.70 1,617.70 1,617.65 1,617.65 477.4K
16:18 1,617.78 1,617.78 1,617.72 1,617.77 295.7K
16:19 1,617.76 1,618.05 1,617.35 1,617.35 2,721.8K
16:20 1,617.23 1,617.33 1,617.20 1,617.20 780.0K
16:21 1,617.49 1,617.59 1,617.39 1,617.54 2,906.2K
16:22 1,617.47 1,617.53 1,617.47 1,617.47 1,701.2K
16:23 1,617.39 1,617.47 1,617.35 1,617.35 570.1K
16:24 1,617.38 1,617.64 1,617.38 1,617.51 190.0K
16:25 1,617.15 1,617.64 1,617.15 1,617.64 312.2K
16:26 1,617.88 1,617.88 1,617.72 1,617.72 2,041.1K
16:27 1,618.03 1,618.13 1,618.03 1,618.07 912.8K
16:28 1,618.05 1,618.09 1,618.05 1,618.09 109.4K
16:29 1,618.12 1,618.15 1,618.03 1,618.15 1,648.7K
16:30 1,618.22 1,618.53 1,618.20 1,618.45 3,290.3K
16:31 1,618.41 1,618.41 1,618.23 1,618.40 344.8K
16:32 1,618.35 1,618.64 1,618.28 1,618.28 253.1K
16:33 1,618.32 1,618.71 1,618.25 1,618.57 2,765.2K
16:34 1,618.52 1,618.53 1,618.38 1,618.38 4,606.4K
16:35 1,618.69 1,618.69 1,618.40 1,618.50 1,736.3K
16:36 1,618.54 1,618.54 1,618.25 1,618.25 1,132.0K
16:37 1,618.31 1,618.31 1,617.71 1,617.71 862.5K
16:38 1,617.87 1,618.13 1,617.87 1,618.13 606.2K
16:39 1,618.13 1,618.13 1,618.09 1,618.10 543.4K
16:40 1,618.06 1,618.11 1,618.06 1,618.11 909.7K
16:41 1,618.09 1,618.09 1,617.79 1,617.79 1,159.4K
16:42 1,617.79 1,618.04 1,617.79 1,618.04 577.0K
16:43 1,617.97 1,618.01 1,617.77 1,617.77 3,837.2K
16:44 1,617.81 1,617.94 1,617.81 1,617.86 330.6K
16:45 1,617.86 1,618.05 1,617.86 1,618.05 1,144.4K
16:46 1,618.07 1,618.26 1,617.94 1,618.20 1,145.6K
16:47 1,618.51 1,618.51 1,618.25 1,618.25 979.8K
16:48 1,618.43 1,618.59 1,618.43 1,618.52 1,034.0K
16:49 1,618.53 1,618.66 1,618.52 1,618.66 1,459.0K
16:50 1,618.93 1,619.42 1,618.93 1,619.42 377.0K
16:51 1,619.43 1,619.48 1,619.38 1,619.38 1,008.1K
16:52 1,619.40 1,619.69 1,619.40 1,619.69 377.9K
16:53 1,619.61 1,619.67 1,619.39 1,619.67 922.9K
16:54 1,619.67 1,619.67 1,619.52 1,619.52 1,084.3K
16:55 1,619.49 1,619.49 1,619.32 1,619.32 936.2K
16:56 1,619.25 1,619.27 1,619.04 1,619.04 1,220.7K
16:57 1,619.12 1,619.29 1,619.12 1,619.29 135.0K
16:58 1,619.29 1,619.29 1,619.22 1,619.29 1,654.5K
16:59 1,619.33 1,619.59 1,619.25 1,619.25 1,603.0K
17:00 1,619.06 1,619.18 1,619.06 1,619.18 365.0K
17:01 1,619.04 1,619.04 1,618.97 1,618.97 828.3K
17:02 1,618.80 1,618.81 1,618.63 1,618.67 2,216.9K
17:03 1,618.53 1,618.63 1,618.46 1,618.63 1,662.1K
17:04 1,618.60 1,618.91 1,618.60 1,618.91 1,202.5K
17:05 1,618.91 1,619.28 1,618.91 1,619.09 2,380.9K
17:06 1,619.14 1,619.51 1,619.14 1,619.51 3,190.1K
17:07 1,619.72 1,619.72 1,619.29 1,619.56 782.2K
17:08 1,619.29 1,619.53 1,619.26 1,619.53 1,512.9K
17:09 1,619.77 1,619.85 1,619.71 1,619.80 2,509.1K
17:10 1,620.24 1,620.28 1,619.61 1,620.28 1,945.1K
17:11 1,620.05 1,620.51 1,619.68 1,620.51 2,810.5K
17:12 1,620.45 1,620.45 1,619.79 1,619.79 3,708.3K
17:13 1,619.52 1,619.76 1,619.52 1,619.76 2,191.3K
17:14 1,619.44 1,619.56 1,619.40 1,619.56 699.8K
17:15 1,619.62 1,619.62 1,619.42 1,619.42 646.5K
17:16 1,619.36 1,619.72 1,619.21 1,619.21 467.3K
17:17 1,619.18 1,619.93 1,619.18 1,619.76 1,995.3K
17:18 1,620.04 1,620.43 1,620.04 1,620.38 1,118.7K
17:19 1,620.20 1,621.21 1,620.12 1,620.14 3,348.6K
17:20 1,620.18 1,620.95 1,620.18 1,620.44 1,721.7K
17:21 1,620.31 1,620.58 1,620.26 1,620.37 8,003.3K
17:22 1,620.66 1,620.81 1,620.64 1,620.81 13,125.7K
17:23 1,620.79 1,620.80 1,620.59 1,620.66 3,698.9K
17:24 1,620.62 1,620.95 1,620.62 1,620.86 2,834.3K
17:25 1,620.78 1,621.40 1,620.78 1,621.40 652.9K
17:26 1,621.27 1,621.28 1,621.03 1,621.03 657.8K
17:27 1,621.09 1,621.09 1,620.88 1,620.88 423.1K
17:28 1,620.87 1,620.95 1,620.84 1,620.84 1,565.7K
17:29 1,620.86 1,620.91 1,620.67 1,620.67 222.8K
17:30 1,620.65 1,620.65 1,619.99 1,619.99 755.8K
17:31 1,620.06 1,620.06 1,619.82 1,619.90 626.5K
17:32 1,619.80 1,619.96 1,619.80 1,619.96 692.3K
17:33 1,620.21 1,620.21 1,619.66 1,619.66 704.4K
17:34 1,619.66 1,619.69 1,618.43 1,619.09 10,227.0K
17:35 1,618.88 1,619.07 1,618.88 1,619.07 2,085.7K
17:36 1,619.07 1,619.07 1,618.91 1,618.91 2,489.3K
17:37 1,619.48 1,619.48 1,619.23 1,619.28 2,472.8K
17:38 1,619.28 1,619.46 1,619.16 1,619.16 2,539.7K
17:39 1,619.03 1,619.03 1,618.64 1,618.64 6,850.8K
17:40 1,618.61 1,619.28 1,618.41 1,619.28 11,099.6K
17:41 1,618.96 1,618.96 1,618.66 1,618.74 2,751.1K
17:42 1,618.74 1,619.18 1,618.74 1,619.18 3,310.7K
17:43 1,619.36 1,619.43 1,619.19 1,619.43 402.1K
17:44 1,619.50 1,619.53 1,619.24 1,619.37 1,345.8K
17:45 1,619.37 1,619.48 1,619.12 1,619.12 1,494.2K
17:46 1,619.17 1,619.17 1,618.99 1,619.10 1,087.5K
17:47 1,619.16 1,619.16 1,619.06 1,619.08 670.2K
17:48 1,619.11 1,619.17 1,619.11 1,619.17 285.0K
17:49 1,619.23 1,619.24 1,619.12 1,619.12 686.0K
17:50 1,619.08 1,619.08 1,618.94 1,618.94 2,693.3K
17:51 1,619.00 1,619.46 1,618.92 1,619.46 12,551.8K
17:52 1,619.30 1,619.30 1,618.99 1,618.99 3,037.2K
17:53 1,619.01 1,619.27 1,618.97 1,619.27 2,183.8K
17:54 1,618.98 1,619.12 1,618.98 1,619.11 1,952.9K
17:55 1,619.19 1,619.19 1,618.87 1,618.91 1,101.3K
17:56 1,618.91 1,618.93 1,618.73 1,618.73 206.0K
17:57 1,618.85 1,619.11 1,618.85 1,619.05 820.0K
17:58 1,618.94 1,618.94 1,618.85 1,618.85 1,880.8K
17:59 1,618.90 1,619.01 1,618.71 1,618.71 1,002.8K
18:00 1,618.83 1,619.37 1,618.83 1,619.37 508.1K
18:01 1,619.29 1,619.33 1,619.21 1,619.21 1,199.4K
18:02 1,619.02 1,619.02 1,618.56 1,618.74 6,401.8K
18:03 1,618.67 1,618.76 1,618.12 1,618.12 2,213.4K
18:04 1,618.06 1,618.13 1,617.94 1,617.94 187.7K
18:05 1,618.62 1,619.06 1,618.62 1,619.06 2,540.7K
18:06 1,618.84 1,619.32 1,618.84 1,619.32 1,904.8K
18:07 1,619.50 1,619.50 1,618.82 1,618.82 1,499.3K
18:08 1,619.31 1,619.96 1,619.31 1,619.83 3,322.6K
18:09 1,619.97 1,620.25 1,619.93 1,619.93 3,777.2K
18:10 1,620.06 1,620.06 1,619.89 1,619.89 543.2K
18:11 1,620.13 1,620.13 1,619.80 1,619.80 2,994.9K
18:12 1,619.69 1,619.69 1,619.42 1,619.49 1,460.1K
18:13 1,619.78 1,619.78 1,619.20 1,619.27 1,582.8K
18:14 1,619.12 1,619.18 1,618.74 1,619.18 719.8K
18:15 1,618.97 1,618.97 1,618.77 1,618.77 915.1K
18:16 1,618.79 1,618.90 1,618.57 1,618.57 1,029.7K
18:17 1,618.48 1,618.81 1,618.48 1,618.81 1,387.8K
18:18 1,618.82 1,618.95 1,618.82 1,618.95 4,770.2K
18:19 1,618.86 1,618.88 1,618.56 1,618.84 1,744.4K
18:20 1,618.89 1,618.95 1,618.64 1,618.64 1,322.8K
18:21 1,618.42 1,618.85 1,618.42 1,618.85 941.4K
18:22 1,619.02 1,619.04 1,618.91 1,618.91 895.6K
18:23 1,618.88 1,619.12 1,618.88 1,618.90 679.3K
18:24 1,618.73 1,618.80 1,618.66 1,618.66 1,468.9K
18:25 1,618.54 1,619.21 1,618.54 1,618.95 3,342.6K
18:26 1,619.04 1,619.40 1,619.04 1,619.40 4,606.5K
18:27 1,619.21 1,619.73 1,619.20 1,619.73 5,083.4K
18:28 1,619.53 1,619.89 1,619.53 1,619.89 7,699.7K
18:29 1,620.11 1,620.16 1,619.71 1,619.71 3,824.9K
18:30 1,619.74 1,619.91 1,619.58 1,619.58 3,062.2K
18:31 1,619.73 1,620.03 1,619.73 1,619.99 3,454.3K
18:32 1,619.89 1,620.15 1,619.65 1,619.65 1,589.1K
18:33 1,619.92 1,619.92 1,619.79 1,619.79 1,675.8K
18:34 1,619.44 1,619.61 1,619.39 1,619.39 871.9K
18:35 1,620.06 1,620.57 1,620.06 1,620.51 9,411.4K
18:36 1,620.62 1,620.62 1,620.47 1,620.47 2,291.4K
18:37 1,620.47 1,620.47 1,620.06 1,620.06 6,419.4K
18:38 1,620.87 1,620.87 1,620.06 1,620.68 3,933.0K
18:39 1,620.25 1,620.28 1,619.89 1,619.89 3,004.0K
18:40 1,619.85 1,619.85 1,619.85 1,619.85 323.4K
18:51 1,620.35 1,620.35 1,620.35 1,620.35 3,437.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし