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 1,622.38 1,623.31 1,622.32 1,623.31 330.6K
09:51 1,622.07 1,622.24 1,622.07 1,622.16 379.0K
09:52 1,622.02 1,622.02 1,621.68 1,621.68 1,115.1K
09:53 1,621.30 1,621.51 1,621.25 1,621.51 251.1K
09:54 1,621.50 1,621.51 1,621.28 1,621.37 1,750.7K
09:55 1,621.41 1,621.65 1,621.41 1,621.55 454.9K
09:56 1,621.66 1,621.66 1,621.43 1,621.43 470.7K
09:57 1,621.35 1,622.18 1,621.35 1,622.18 1,780.7K
09:58 1,621.61 1,621.71 1,621.56 1,621.56 11,126.7K
09:59 1,621.56 1,621.56 1,621.22 1,621.22 892.1K
10:00 1,621.22 1,622.05 1,621.22 1,621.98 983.8K
10:01 1,621.96 1,621.96 1,621.61 1,621.68 4,108.1K
10:02 1,621.63 1,621.96 1,621.63 1,621.72 3,046.6K
10:03 1,621.72 1,621.83 1,621.53 1,621.83 12,418.5K
10:04 1,621.93 1,621.93 1,621.13 1,621.13 2,146.6K
10:05 1,621.10 1,621.42 1,621.10 1,621.26 4,631.3K
10:06 1,621.26 1,621.40 1,621.26 1,621.29 1,701.0K
10:07 1,621.39 1,621.49 1,621.32 1,621.32 1,239.8K
10:08 1,621.31 1,621.31 1,620.82 1,620.86 2,991.8K
10:09 1,620.98 1,620.98 1,620.80 1,620.80 1,669.8K
10:10 1,620.85 1,620.91 1,620.76 1,620.76 2,165.3K
10:11 1,620.58 1,620.58 1,620.22 1,620.22 3,579.8K
10:12 1,620.24 1,620.89 1,620.24 1,620.89 2,500.1K
10:13 1,620.91 1,621.08 1,620.91 1,621.06 3,241.1K
10:14 1,621.40 1,621.50 1,621.35 1,621.35 3,161.2K
10:15 1,621.57 1,622.01 1,621.57 1,622.01 3,894.4K
10:16 1,622.16 1,622.20 1,622.12 1,622.20 3,518.8K
10:17 1,623.21 1,624.69 1,623.21 1,624.69 14,304.9K
10:18 1,624.61 1,624.74 1,624.09 1,624.74 5,164.7K
10:19 1,624.12 1,624.12 1,623.63 1,623.64 2,780.6K
10:20 1,623.37 1,623.94 1,623.37 1,623.94 1,997.3K
10:21 1,623.80 1,624.04 1,623.73 1,623.96 1,730.4K
10:22 1,624.06 1,624.36 1,624.06 1,624.36 3,549.4K
10:23 1,624.29 1,624.59 1,623.91 1,624.59 1,660.8K
10:24 1,624.97 1,625.01 1,624.74 1,624.74 5,207.1K
10:25 1,624.57 1,624.85 1,624.55 1,624.55 3,620.3K
10:26 1,624.36 1,624.36 1,624.03 1,624.36 1,747.5K
10:27 1,624.33 1,624.64 1,624.33 1,624.59 3,084.5K
10:28 1,624.75 1,625.12 1,624.75 1,624.87 4,258.2K
10:29 1,624.79 1,624.79 1,624.70 1,624.79 1,857.6K
10:30 1,625.05 1,625.50 1,625.05 1,625.11 6,013.9K
10:31 1,625.19 1,625.19 1,624.81 1,624.81 2,764.6K
10:32 1,624.87 1,625.00 1,624.78 1,624.87 2,758.8K
10:33 1,624.84 1,625.14 1,624.74 1,625.14 2,078.3K
10:34 1,625.10 1,625.21 1,624.62 1,624.62 1,402.4K
10:35 1,625.07 1,625.07 1,624.89 1,624.95 986.6K
10:36 1,624.77 1,624.81 1,624.70 1,624.70 2,163.2K
10:37 1,624.60 1,624.60 1,623.87 1,623.87 2,216.2K
10:38 1,624.04 1,624.92 1,624.04 1,624.71 3,822.2K
10:39 1,624.71 1,625.18 1,624.53 1,625.18 8,214.0K
10:40 1,625.15 1,625.43 1,625.00 1,625.00 12,310.8K
10:41 1,625.13 1,625.13 1,624.27 1,624.27 10,864.4K
10:42 1,624.30 1,625.18 1,624.30 1,624.63 14,190.5K
10:43 1,624.35 1,624.71 1,624.35 1,624.62 4,700.6K
10:44 1,624.65 1,624.92 1,624.65 1,624.92 5,437.6K
10:45 1,624.82 1,625.03 1,624.79 1,624.79 1,692.8K
10:46 1,624.65 1,624.65 1,624.13 1,624.17 21,104.7K
10:47 1,624.57 1,625.54 1,624.57 1,625.54 8,974.2K
10:48 1,625.66 1,626.46 1,625.66 1,626.46 8,015.0K
10:49 1,626.36 1,626.57 1,626.20 1,626.20 4,206.7K
10:50 1,625.98 1,626.06 1,625.66 1,625.87 1,240.4K
10:51 1,626.06 1,626.08 1,625.88 1,625.95 1,148.8K
10:52 1,625.28 1,625.54 1,625.07 1,625.07 5,085.4K
10:53 1,625.13 1,625.36 1,625.09 1,625.09 1,873.7K
10:54 1,625.20 1,625.46 1,625.20 1,625.45 2,283.6K
10:55 1,625.49 1,625.87 1,625.49 1,625.87 5,349.9K
10:56 1,625.58 1,626.19 1,625.58 1,625.88 9,683.5K
10:57 1,626.02 1,626.02 1,625.74 1,625.79 6,043.4K
10:58 1,625.91 1,626.16 1,625.91 1,626.06 1,439.2K
10:59 1,626.08 1,626.08 1,625.28 1,625.28 1,718.1K
11:00 1,625.35 1,625.75 1,625.35 1,625.67 12,188.3K
11:01 1,624.78 1,625.62 1,624.78 1,625.62 71,853.9K
11:02 1,625.63 1,625.77 1,625.54 1,625.54 9,064.6K
11:03 1,625.55 1,625.55 1,624.92 1,624.92 3,356.4K
11:04 1,625.14 1,625.14 1,624.93 1,624.93 2,052.0K
11:05 1,625.12 1,625.12 1,625.00 1,625.00 2,277.1K
11:06 1,625.02 1,625.48 1,625.02 1,625.15 1,981.6K
11:07 1,624.76 1,625.08 1,624.76 1,625.08 1,910.8K
11:08 1,625.21 1,625.38 1,625.19 1,625.35 1,097.8K
11:09 1,624.90 1,625.08 1,624.78 1,624.95 1,424.7K
11:10 1,624.88 1,624.88 1,624.35 1,624.72 973.6K
11:11 1,624.51 1,624.52 1,624.42 1,624.52 378.3K
11:12 1,624.02 1,624.26 1,623.94 1,623.94 1,392.5K
11:13 1,623.96 1,624.06 1,623.74 1,624.06 1,487.4K
11:14 1,623.93 1,623.93 1,623.36 1,623.36 3,497.9K
11:15 1,623.60 1,623.81 1,623.33 1,623.33 796.1K
11:16 1,623.29 1,624.38 1,623.29 1,624.38 14,379.2K
11:17 1,624.25 1,624.39 1,624.12 1,624.39 1,119.1K
11:18 1,623.89 1,624.30 1,623.89 1,624.30 4,426.4K
11:19 1,624.28 1,624.59 1,624.28 1,624.38 6,517.6K
11:20 1,624.50 1,624.50 1,624.04 1,624.11 11,179.6K
11:21 1,624.04 1,624.37 1,624.00 1,624.37 8,373.2K
11:22 1,624.29 1,624.29 1,624.03 1,624.25 9,003.1K
11:23 1,624.31 1,624.57 1,624.31 1,624.57 22,058.2K
11:24 1,624.39 1,624.39 1,623.78 1,623.78 32,333.9K
11:25 1,623.83 1,624.67 1,623.83 1,624.67 31,081.4K
11:26 1,624.64 1,624.87 1,624.64 1,624.75 72,438.5K
11:27 1,624.80 1,624.80 1,624.68 1,624.69 4,550.6K
11:28 1,624.56 1,624.56 1,624.15 1,624.22 3,001.8K
11:29 1,623.97 1,624.05 1,623.90 1,623.90 2,956.9K
11:30 1,623.89 1,624.50 1,623.89 1,624.50 4,062.5K
11:31 1,624.31 1,624.31 1,624.05 1,624.20 1,725.4K
11:32 1,624.13 1,624.25 1,624.03 1,624.19 1,078.2K
11:33 1,623.94 1,624.57 1,623.94 1,624.39 1,151.9K
11:34 1,624.33 1,624.82 1,624.33 1,624.54 866.4K
11:35 1,624.68 1,624.86 1,624.68 1,624.86 2,048.5K
11:36 1,624.62 1,624.93 1,624.62 1,624.93 15,444.6K
11:37 1,624.94 1,624.94 1,624.42 1,624.42 3,938.7K
11:38 1,624.27 1,624.27 1,623.83 1,623.83 7,518.4K
11:39 1,623.86 1,623.86 1,623.44 1,623.46 2,519.7K
11:40 1,623.30 1,623.64 1,623.18 1,623.18 4,916.5K
11:41 1,623.33 1,623.33 1,623.13 1,623.13 4,005.4K
11:42 1,622.42 1,622.89 1,622.42 1,622.89 2,935.3K
11:43 1,622.95 1,623.27 1,622.95 1,623.27 3,199.4K
11:44 1,623.00 1,623.18 1,623.00 1,623.14 3,117.7K
11:45 1,623.06 1,623.23 1,622.92 1,622.92 7,279.2K
11:46 1,622.87 1,622.87 1,621.73 1,621.78 16,806.6K
11:47 1,621.61 1,621.63 1,621.52 1,621.63 3,046.3K
11:48 1,621.84 1,622.01 1,621.84 1,622.01 2,702.9K
11:49 1,622.19 1,622.19 1,621.85 1,622.13 10,460.2K
11:50 1,622.37 1,622.37 1,622.27 1,622.28 3,817.1K
11:51 1,622.45 1,622.55 1,622.39 1,622.39 4,444.5K
11:52 1,622.38 1,622.70 1,621.94 1,622.39 6,693.3K
11:53 1,622.32 1,622.44 1,622.32 1,622.44 1,643.0K
11:54 1,622.52 1,622.67 1,622.50 1,622.67 1,344.1K
11:55 1,622.47 1,622.47 1,622.16 1,622.16 3,249.9K
11:56 1,622.06 1,622.29 1,622.06 1,622.29 4,078.9K
11:57 1,622.08 1,622.32 1,621.93 1,622.32 2,039.2K
11:58 1,621.99 1,623.07 1,621.99 1,623.07 20,795.8K
11:59 1,622.89 1,622.89 1,622.64 1,622.64 4,088.5K
12:00 1,622.85 1,623.10 1,622.85 1,623.10 4,364.6K
12:01 1,622.84 1,623.32 1,622.84 1,622.97 3,370.8K
12:02 1,622.97 1,623.20 1,622.96 1,622.97 6,617.7K
12:03 1,622.77 1,623.06 1,622.77 1,623.06 302.7K
12:04 1,622.86 1,622.86 1,622.78 1,622.78 4,824.2K
12:05 1,622.77 1,623.08 1,622.77 1,623.08 7,614.0K
12:06 1,623.37 1,623.48 1,623.36 1,623.47 2,343.3K
12:07 1,623.52 1,623.68 1,623.50 1,623.68 10,357.9K
12:08 1,623.48 1,624.07 1,623.48 1,623.93 6,585.7K
12:09 1,624.16 1,624.33 1,624.16 1,624.27 4,612.4K
12:10 1,624.38 1,624.60 1,624.08 1,624.08 8,984.1K
12:11 1,624.24 1,624.34 1,624.22 1,624.34 637.0K
12:12 1,624.23 1,624.34 1,624.23 1,624.30 454.4K
12:13 1,624.22 1,624.22 1,623.50 1,623.50 1,422.8K
12:14 1,623.71 1,623.84 1,623.70 1,623.84 2,164.7K
12:15 1,623.52 1,623.67 1,623.52 1,623.58 3,175.9K
12:16 1,623.72 1,623.89 1,623.40 1,623.48 7,298.3K
12:17 1,623.37 1,623.37 1,623.30 1,623.30 1,190.1K
12:18 1,623.16 1,623.16 1,622.99 1,623.01 1,770.3K
12:19 1,622.99 1,623.04 1,622.43 1,622.43 6,916.9K
12:20 1,622.43 1,622.43 1,622.04 1,622.04 2,079.1K
12:21 1,621.69 1,622.23 1,621.69 1,622.15 3,116.0K
12:22 1,622.39 1,622.65 1,622.39 1,622.46 4,973.6K
12:23 1,622.22 1,622.84 1,622.22 1,622.84 1,324.0K
12:24 1,622.62 1,622.62 1,622.49 1,622.49 2,130.3K
12:25 1,622.89 1,623.10 1,622.81 1,622.81 2,275.4K
12:26 1,622.82 1,622.82 1,622.78 1,622.79 2,802.3K
12:27 1,622.48 1,622.93 1,622.48 1,622.93 973.2K
12:28 1,622.72 1,622.90 1,622.22 1,622.22 1,857.3K
12:29 1,622.17 1,622.17 1,622.08 1,622.08 1,560.0K
12:30 1,622.34 1,622.82 1,622.34 1,622.82 436.4K
12:31 1,622.71 1,622.84 1,622.59 1,622.59 1,896.9K
12:32 1,623.01 1,623.01 1,622.72 1,622.72 4,728.0K
12:33 1,622.36 1,622.66 1,622.36 1,622.66 2,196.8K
12:34 1,622.71 1,623.00 1,622.71 1,622.87 1,775.2K
12:35 1,623.15 1,623.28 1,623.15 1,623.27 3,809.2K
12:36 1,623.06 1,623.23 1,623.06 1,623.08 719.9K
12:37 1,622.81 1,623.01 1,622.81 1,622.82 1,913.1K
12:38 1,622.70 1,622.70 1,622.36 1,622.36 2,474.5K
12:39 1,622.56 1,622.74 1,622.56 1,622.72 4,196.6K
12:40 1,622.34 1,622.79 1,622.34 1,622.79 3,356.0K
12:41 1,622.51 1,622.77 1,622.51 1,622.56 2,281.3K
12:42 1,622.67 1,622.71 1,622.45 1,622.60 4,837.1K
12:43 1,622.64 1,622.64 1,622.22 1,622.24 3,553.4K
12:44 1,622.15 1,622.15 1,622.01 1,622.01 2,940.3K
12:45 1,621.91 1,622.10 1,621.91 1,622.10 2,498.4K
12:46 1,622.01 1,622.01 1,621.77 1,621.77 2,485.0K
12:47 1,621.93 1,621.99 1,621.66 1,621.66 1,958.8K
12:48 1,620.47 1,620.77 1,620.47 1,620.77 6,469.3K
12:49 1,620.47 1,620.68 1,620.42 1,620.64 3,070.3K
12:50 1,620.61 1,620.61 1,620.07 1,620.07 3,898.0K
12:51 1,619.76 1,620.02 1,618.74 1,618.74 3,460.6K
12:52 1,618.51 1,618.51 1,618.06 1,618.40 5,332.2K
12:53 1,618.68 1,619.30 1,618.68 1,619.30 2,982.3K
12:54 1,619.39 1,619.51 1,619.10 1,619.24 5,047.1K
12:55 1,618.94 1,619.25 1,618.92 1,619.25 20,712.2K
12:56 1,619.22 1,619.60 1,619.16 1,619.60 4,082.2K
12:57 1,619.51 1,619.51 1,618.96 1,618.96 5,255.3K
12:58 1,618.78 1,619.32 1,618.78 1,619.32 3,122.7K
12:59 1,619.19 1,619.23 1,619.01 1,619.01 16,337.2K
13:00 1,618.39 1,618.45 1,618.39 1,618.44 13,404.5K
13:01 1,618.38 1,618.70 1,618.38 1,618.70 23,514.9K
13:02 1,618.70 1,618.82 1,618.66 1,618.82 28,773.3K
13:03 1,618.98 1,619.77 1,618.98 1,619.77 14,512.5K
13:04 1,619.95 1,620.32 1,619.89 1,619.89 3,457.6K
13:05 1,619.69 1,619.88 1,619.69 1,619.88 3,248.0K
13:06 1,620.05 1,620.05 1,619.53 1,619.61 1,045.4K
13:07 1,619.61 1,619.70 1,619.51 1,619.62 1,311.3K
13:08 1,619.67 1,619.69 1,619.61 1,619.67 2,164.7K
13:09 1,620.38 1,620.66 1,620.38 1,620.66 7,976.5K
13:10 1,620.58 1,620.64 1,620.55 1,620.57 2,109.0K
13:11 1,620.46 1,620.97 1,620.46 1,620.97 1,586.8K
13:12 1,620.90 1,620.97 1,620.71 1,620.95 3,274.9K
13:13 1,621.38 1,621.41 1,621.22 1,621.22 16,067.9K
13:14 1,621.33 1,621.54 1,621.33 1,621.54 5,236.7K
13:15 1,621.83 1,621.83 1,621.57 1,621.66 7,498.2K
13:16 1,621.32 1,621.54 1,621.03 1,621.54 6,917.2K
13:17 1,621.67 1,622.31 1,621.67 1,622.15 11,038.7K
13:18 1,622.38 1,622.38 1,621.70 1,621.79 11,138.6K
13:19 1,621.79 1,622.10 1,621.79 1,621.86 5,333.1K
13:20 1,622.17 1,622.24 1,622.10 1,622.18 4,514.4K
13:21 1,621.98 1,622.00 1,621.85 1,622.00 2,829.8K
13:22 1,622.04 1,622.70 1,622.04 1,622.44 6,718.5K
13:23 1,622.09 1,622.89 1,622.09 1,622.89 4,476.1K
13:24 1,622.81 1,622.81 1,622.05 1,622.64 1,670.7K
13:25 1,622.00 1,622.19 1,621.61 1,621.61 2,212.8K
13:26 1,621.17 1,621.38 1,620.89 1,620.95 3,245.8K
13:27 1,620.76 1,621.54 1,620.76 1,621.42 5,348.5K
13:28 1,621.09 1,621.73 1,621.09 1,621.37 4,067.9K
13:29 1,620.20 1,620.75 1,617.03 1,617.03 24,237.5K
13:30 1,615.32 1,623.84 1,615.32 1,623.84 43,577.8K
13:31 1,624.65 1,628.13 1,624.65 1,628.13 42,859.8K
13:32 1,629.19 1,633.58 1,629.19 1,632.31 50,687.7K
13:33 1,634.53 1,634.53 1,630.40 1,630.40 54,611.8K
13:34 1,630.49 1,630.49 1,629.01 1,629.68 24,120.9K
13:35 1,630.91 1,632.69 1,630.59 1,632.69 18,808.5K
13:36 1,631.40 1,631.40 1,628.51 1,628.51 20,842.0K
13:37 1,630.45 1,631.75 1,630.45 1,631.75 11,514.0K
13:38 1,631.05 1,631.05 1,627.11 1,627.11 20,309.8K
13:39 1,627.30 1,628.06 1,627.30 1,628.06 24,246.4K
13:40 1,628.41 1,628.43 1,627.50 1,628.43 10,357.5K
13:41 1,627.60 1,627.74 1,626.97 1,626.97 18,868.9K
13:42 1,627.07 1,627.07 1,624.94 1,624.94 20,009.2K
13:43 1,622.68 1,623.41 1,622.68 1,623.41 24,946.9K
13:44 1,623.98 1,623.98 1,623.43 1,623.89 11,586.8K
13:45 1,623.02 1,623.02 1,621.79 1,621.83 19,718.6K
13:46 1,622.47 1,623.36 1,622.18 1,623.36 22,341.6K
13:47 1,623.43 1,623.69 1,623.07 1,623.28 14,100.1K
13:48 1,622.60 1,623.38 1,622.60 1,623.38 7,441.4K
13:49 1,623.04 1,623.12 1,622.86 1,623.12 6,628.2K
13:50 1,623.40 1,624.15 1,623.38 1,624.15 15,370.7K
13:51 1,623.99 1,625.65 1,623.99 1,625.44 15,252.9K
13:52 1,625.23 1,625.82 1,625.23 1,625.82 11,576.5K
13:53 1,625.79 1,625.79 1,625.20 1,625.20 23,002.8K
13:54 1,624.87 1,624.92 1,624.68 1,624.92 41,083.4K
13:55 1,624.58 1,625.03 1,624.58 1,624.80 7,810.3K
13:56 1,624.21 1,624.49 1,624.21 1,624.37 29,029.9K
13:57 1,624.02 1,624.02 1,622.35 1,622.35 49,795.1K
13:58 1,622.30 1,622.30 1,621.66 1,621.81 30,086.7K
13:59 1,621.50 1,621.50 1,621.00 1,621.15 12,169.5K
14:00 1,620.10 1,620.10 1,618.17 1,618.17 21,478.1K
14:01 1,618.34 1,618.62 1,617.78 1,618.62 18,424.5K
14:02 1,618.79 1,618.79 1,617.21 1,617.21 9,322.4K
14:03 1,615.09 1,615.10 1,615.00 1,615.01 10,052.3K
14:04 1,615.74 1,615.87 1,615.53 1,615.53 6,801.3K
14:05 1,615.33 1,619.48 1,615.33 1,619.48 12,548.7K
14:06 1,619.10 1,620.32 1,619.10 1,620.32 5,770.2K
14:07 1,620.15 1,620.86 1,620.08 1,620.08 9,174.1K
14:08 1,619.94 1,620.53 1,619.94 1,620.06 3,617.5K
14:09 1,619.86 1,619.86 1,619.51 1,619.70 5,579.5K
14:10 1,620.81 1,621.06 1,619.46 1,619.46 7,236.8K
14:11 1,619.21 1,619.21 1,618.45 1,619.11 6,468.2K
14:12 1,619.25 1,619.63 1,618.49 1,618.49 3,723.9K
14:13 1,618.10 1,618.11 1,617.94 1,618.11 6,102.2K
14:14 1,618.43 1,619.69 1,618.43 1,619.50 4,347.3K
14:15 1,619.13 1,619.26 1,619.00 1,619.26 4,226.8K
14:16 1,619.60 1,620.04 1,619.47 1,619.47 5,428.3K
14:17 1,619.39 1,619.39 1,616.74 1,616.74 10,084.2K
14:18 1,616.18 1,617.04 1,616.18 1,616.90 10,926.2K
14:19 1,616.28 1,616.28 1,614.19 1,614.19 15,428.2K
14:20 1,614.07 1,614.50 1,614.07 1,614.47 8,473.1K
14:21 1,614.81 1,615.37 1,614.56 1,614.56 20,842.1K
14:22 1,614.49 1,616.39 1,614.49 1,616.39 7,553.0K
14:23 1,616.70 1,616.83 1,616.18 1,616.24 7,698.6K
14:24 1,616.37 1,616.37 1,615.68 1,615.85 6,969.1K
14:25 1,616.55 1,616.55 1,616.36 1,616.40 3,877.1K
14:26 1,616.43 1,617.26 1,616.43 1,617.26 6,181.2K
14:27 1,617.97 1,618.34 1,617.86 1,618.34 4,858.9K
14:28 1,618.40 1,618.40 1,617.75 1,617.93 5,709.6K
14:29 1,617.85 1,617.85 1,617.22 1,617.23 8,780.2K
14:30 1,616.88 1,617.73 1,616.88 1,617.28 7,110.4K
14:31 1,616.99 1,617.63 1,616.99 1,617.63 2,269.1K
14:32 1,617.48 1,618.16 1,617.48 1,618.16 2,356.2K
14:33 1,618.41 1,618.83 1,618.41 1,618.83 3,183.5K
14:34 1,618.96 1,618.96 1,618.36 1,618.47 2,095.7K
14:35 1,618.33 1,618.33 1,617.17 1,617.17 8,311.7K
14:36 1,616.58 1,616.96 1,616.58 1,616.85 2,923.4K
14:37 1,616.87 1,617.19 1,616.48 1,617.19 6,533.5K
14:38 1,616.68 1,616.99 1,616.44 1,616.85 5,125.1K
14:39 1,615.95 1,616.12 1,615.95 1,616.04 4,304.8K
14:40 1,615.99 1,616.38 1,615.99 1,616.38 5,127.1K
14:41 1,616.65 1,616.79 1,616.51 1,616.51 2,864.8K
14:42 1,617.29 1,618.41 1,617.29 1,618.41 4,415.5K
14:43 1,618.69 1,619.13 1,618.69 1,618.89 2,414.0K
14:44 1,619.26 1,619.37 1,619.15 1,619.37 3,218.2K
14:45 1,620.44 1,620.80 1,620.44 1,620.78 6,011.8K
14:46 1,620.78 1,620.78 1,620.37 1,620.37 1,712.5K
14:47 1,620.17 1,620.19 1,620.05 1,620.19 2,965.3K
14:48 1,620.13 1,620.13 1,619.58 1,619.73 4,563.5K
14:49 1,619.68 1,619.68 1,618.80 1,619.06 4,891.6K
14:50 1,618.88 1,619.37 1,618.88 1,619.31 6,261.0K
14:51 1,619.15 1,619.51 1,619.15 1,619.51 3,082.3K
14:52 1,619.62 1,619.84 1,619.19 1,619.19 6,014.2K
14:53 1,619.20 1,619.43 1,619.08 1,619.08 2,321.4K
14:54 1,619.21 1,619.30 1,619.21 1,619.30 2,415.4K
14:55 1,619.54 1,619.54 1,619.29 1,619.43 9,394.6K
14:56 1,619.41 1,619.41 1,619.33 1,619.33 954.1K
14:57 1,619.25 1,619.25 1,618.88 1,618.88 2,331.3K
14:58 1,618.82 1,618.82 1,617.96 1,618.00 2,465.6K
14:59 1,618.00 1,618.24 1,618.00 1,618.24 3,385.8K
15:00 1,618.50 1,618.50 1,618.01 1,618.01 4,612.8K
15:01 1,618.11 1,618.11 1,615.61 1,615.61 8,828.1K
15:02 1,615.47 1,616.44 1,615.47 1,616.44 6,226.5K
15:03 1,616.43 1,616.66 1,616.05 1,616.38 4,898.7K
15:04 1,616.41 1,616.99 1,616.41 1,616.91 1,778.8K
15:05 1,616.89 1,616.89 1,616.72 1,616.72 1,867.4K
15:06 1,616.05 1,616.05 1,615.84 1,615.84 2,586.0K
15:07 1,616.02 1,616.26 1,614.72 1,614.72 11,658.4K
15:08 1,613.52 1,613.52 1,611.93 1,611.93 10,786.2K
15:09 1,611.50 1,611.55 1,611.30 1,611.50 2,749.0K
15:10 1,611.19 1,611.19 1,609.22 1,609.48 17,210.0K
15:11 1,610.30 1,610.63 1,609.62 1,609.62 3,329.0K
15:12 1,609.79 1,610.16 1,609.79 1,609.85 4,408.2K
15:13 1,610.27 1,610.27 1,609.39 1,609.59 8,064.8K
15:14 1,609.79 1,609.79 1,606.27 1,606.27 20,629.5K
15:15 1,605.55 1,608.43 1,605.26 1,608.43 21,087.0K
15:16 1,607.50 1,608.34 1,607.50 1,608.34 8,082.4K
15:17 1,607.92 1,608.48 1,607.73 1,608.48 7,279.7K
15:18 1,608.37 1,608.57 1,608.19 1,608.19 2,248.3K
15:19 1,608.20 1,608.76 1,608.20 1,608.76 3,932.9K
15:20 1,608.99 1,609.27 1,608.76 1,608.76 5,401.1K
15:21 1,608.94 1,609.19 1,608.94 1,609.19 1,598.5K
15:22 1,609.08 1,609.59 1,608.94 1,609.59 14,288.3K
15:23 1,610.37 1,610.80 1,610.37 1,610.80 5,204.7K
15:24 1,610.51 1,610.51 1,609.59 1,609.59 2,572.3K
15:25 1,609.69 1,609.69 1,608.98 1,608.98 1,678.3K
15:26 1,609.09 1,609.09 1,607.88 1,607.94 4,590.6K
15:27 1,608.18 1,608.71 1,608.18 1,608.68 2,292.0K
15:28 1,608.92 1,609.21 1,608.84 1,609.21 5,450.9K
15:29 1,609.17 1,609.17 1,608.45 1,608.45 2,852.4K
15:30 1,608.49 1,608.49 1,607.78 1,607.78 4,117.0K
15:31 1,607.38 1,607.61 1,606.95 1,606.95 4,733.3K
15:32 1,606.93 1,606.93 1,605.44 1,605.44 8,386.6K
15:33 1,605.62 1,607.40 1,605.62 1,607.40 6,180.0K
15:34 1,607.25 1,608.27 1,607.25 1,607.75 7,830.0K
15:35 1,607.82 1,607.82 1,607.19 1,607.19 3,933.8K
15:36 1,607.26 1,607.78 1,607.23 1,607.77 1,923.8K
15:37 1,607.31 1,607.31 1,606.88 1,606.88 3,046.0K
15:38 1,606.74 1,606.89 1,605.97 1,605.97 3,035.6K
15:39 1,605.41 1,605.41 1,603.90 1,604.91 5,256.7K
15:40 1,604.52 1,604.66 1,603.53 1,603.53 5,075.9K
15:41 1,603.31 1,603.31 1,603.05 1,603.07 6,418.3K
15:42 1,602.63 1,602.63 1,602.13 1,602.40 9,723.1K
15:43 1,602.99 1,603.22 1,602.29 1,603.22 5,439.9K
15:44 1,603.39 1,603.56 1,603.39 1,603.56 5,634.7K
15:45 1,603.75 1,603.77 1,603.47 1,603.58 1,585.4K
15:46 1,603.44 1,603.70 1,603.44 1,603.70 12,500.4K
15:47 1,603.20 1,603.43 1,603.19 1,603.22 2,524.4K
15:48 1,602.15 1,602.15 1,601.39 1,601.39 8,451.8K
15:49 1,601.75 1,602.44 1,601.75 1,602.44 13,058.2K
15:50 1,602.46 1,602.46 1,601.81 1,601.81 7,186.0K
15:51 1,602.40 1,602.85 1,602.40 1,602.85 7,042.2K
15:52 1,603.03 1,604.35 1,603.03 1,604.15 6,451.9K
15:53 1,604.28 1,604.47 1,603.99 1,603.99 1,226.1K
15:54 1,604.47 1,605.52 1,604.47 1,604.92 9,339.0K
15:55 1,605.30 1,605.57 1,605.05 1,605.24 2,835.0K
15:56 1,605.69 1,606.23 1,605.43 1,606.23 1,844.6K
15:57 1,606.57 1,606.90 1,606.57 1,606.62 5,646.6K
15:58 1,606.87 1,606.87 1,606.39 1,606.39 2,578.7K
15:59 1,606.32 1,606.32 1,605.78 1,605.78 10,227.6K
16:00 1,605.62 1,605.62 1,604.14 1,604.14 3,856.7K
16:01 1,603.99 1,603.99 1,603.56 1,603.56 3,105.7K
16:02 1,603.20 1,603.20 1,602.42 1,602.42 3,138.0K
16:03 1,601.67 1,601.67 1,600.19 1,600.19 6,599.9K
16:04 1,600.01 1,601.19 1,600.01 1,601.19 5,894.1K
16:05 1,601.05 1,601.39 1,600.88 1,600.88 15,811.9K
16:06 1,600.98 1,601.37 1,600.98 1,601.37 3,762.0K
16:07 1,601.40 1,601.75 1,601.27 1,601.75 4,759.6K
16:08 1,601.48 1,601.48 1,600.14 1,600.22 7,343.5K
16:09 1,600.02 1,600.04 1,599.42 1,599.42 4,920.8K
16:10 1,599.30 1,599.30 1,599.02 1,599.17 3,032.9K
16:11 1,598.91 1,599.86 1,598.91 1,599.86 9,261.2K
16:12 1,600.05 1,600.67 1,599.96 1,600.67 4,550.7K
16:13 1,600.48 1,601.05 1,600.48 1,601.05 14,599.2K
16:14 1,601.66 1,601.75 1,601.31 1,601.31 10,141.3K
16:15 1,601.81 1,601.91 1,601.81 1,601.88 6,900.7K
16:16 1,602.46 1,602.46 1,601.95 1,602.43 4,789.5K
16:17 1,602.46 1,603.25 1,602.33 1,603.25 6,318.2K
16:18 1,602.87 1,604.18 1,602.87 1,604.18 9,963.8K
16:19 1,603.90 1,604.23 1,603.60 1,604.23 4,076.4K
16:20 1,605.11 1,605.17 1,604.68 1,604.68 3,881.6K
16:21 1,604.53 1,604.67 1,604.35 1,604.52 3,946.6K
16:22 1,605.06 1,605.34 1,604.97 1,604.97 1,700.3K
16:23 1,605.02 1,605.02 1,604.92 1,604.92 1,177.9K
16:24 1,605.26 1,605.26 1,604.44 1,604.44 1,264.1K
16:25 1,604.32 1,604.32 1,604.06 1,604.06 3,329.9K
16:26 1,604.08 1,604.87 1,604.08 1,604.62 10,085.9K
16:27 1,604.68 1,605.00 1,604.68 1,605.00 2,235.4K
16:28 1,605.05 1,605.05 1,604.08 1,604.08 2,449.8K
16:29 1,603.86 1,604.56 1,603.86 1,604.56 4,791.6K
16:30 1,604.94 1,604.94 1,604.17 1,604.17 2,360.6K
16:31 1,604.37 1,604.37 1,602.78 1,602.78 4,101.3K
16:32 1,602.44 1,602.81 1,602.44 1,602.81 2,816.1K
16:33 1,602.85 1,602.88 1,602.07 1,602.07 2,498.6K
16:34 1,601.93 1,601.93 1,601.68 1,601.68 2,860.9K
16:35 1,601.28 1,601.81 1,601.28 1,601.81 3,251.7K
16:36 1,602.06 1,602.44 1,602.06 1,602.36 2,420.1K
16:37 1,602.58 1,603.03 1,602.46 1,603.03 3,369.4K
16:38 1,602.95 1,603.41 1,602.95 1,603.41 3,166.2K
16:39 1,603.33 1,603.39 1,602.24 1,602.50 2,624.4K
16:40 1,602.42 1,602.62 1,602.26 1,602.26 1,675.4K
16:41 1,602.87 1,603.85 1,602.87 1,603.85 1,842.2K
16:42 1,604.97 1,604.97 1,604.37 1,604.66 5,397.0K
16:43 1,604.50 1,604.50 1,603.76 1,604.21 761.7K
16:44 1,605.07 1,605.07 1,604.70 1,604.93 1,752.1K
16:45 1,605.09 1,605.29 1,604.66 1,604.66 2,952.9K
16:46 1,604.80 1,604.80 1,604.51 1,604.51 1,673.5K
16:47 1,604.43 1,605.29 1,604.43 1,605.29 17,966.9K
16:48 1,605.35 1,605.47 1,605.23 1,605.23 1,257.6K
16:49 1,604.63 1,604.64 1,604.44 1,604.44 4,794.6K
16:50 1,605.11 1,605.36 1,603.83 1,604.02 14,800.1K
16:51 1,604.16 1,604.32 1,603.89 1,604.32 5,019.8K
16:52 1,604.38 1,604.38 1,604.01 1,604.14 4,640.6K
16:53 1,603.79 1,603.79 1,603.46 1,603.74 2,085.2K
16:54 1,603.74 1,604.03 1,603.74 1,604.03 1,260.9K
16:55 1,604.06 1,604.84 1,604.06 1,604.84 2,717.7K
16:56 1,604.76 1,604.80 1,604.72 1,604.72 707.6K
16:57 1,605.34 1,605.52 1,605.34 1,605.37 3,398.2K
16:58 1,605.15 1,605.44 1,605.09 1,605.34 6,787.9K
16:59 1,605.41 1,605.88 1,605.33 1,605.87 2,878.8K
17:00 1,606.04 1,606.49 1,606.04 1,606.49 2,356.9K
17:01 1,607.30 1,607.33 1,606.74 1,606.74 4,842.8K
17:02 1,606.46 1,606.70 1,606.46 1,606.59 1,756.9K
17:03 1,606.86 1,607.03 1,606.39 1,606.39 2,432.4K
17:04 1,606.24 1,606.76 1,606.24 1,606.38 1,258.9K
17:05 1,606.58 1,606.65 1,606.58 1,606.64 1,251.8K
17:06 1,606.42 1,606.66 1,606.42 1,606.66 1,553.6K
17:07 1,606.70 1,606.70 1,606.50 1,606.50 1,653.2K
17:08 1,606.61 1,606.61 1,605.99 1,605.99 3,067.9K
17:09 1,605.68 1,605.68 1,605.45 1,605.52 1,968.9K
17:10 1,605.39 1,605.49 1,605.32 1,605.49 7,215.5K
17:11 1,605.44 1,605.49 1,604.91 1,604.91 1,022.0K
17:12 1,604.94 1,604.94 1,604.77 1,604.88 1,828.6K
17:13 1,604.46 1,604.74 1,604.46 1,604.74 921.4K
17:14 1,604.41 1,604.48 1,604.22 1,604.27 845.8K
17:15 1,603.73 1,603.73 1,602.37 1,602.37 6,799.5K
17:16 1,602.22 1,602.44 1,600.55 1,600.60 8,733.7K
17:17 1,600.86 1,600.86 1,600.28 1,600.43 4,767.3K
17:18 1,600.27 1,600.30 1,598.90 1,598.90 8,318.1K
17:19 1,598.71 1,598.71 1,598.16 1,598.58 6,725.9K
17:20 1,598.04 1,598.04 1,597.43 1,597.43 5,087.2K
17:21 1,597.74 1,597.78 1,597.50 1,597.68 2,369.9K
17:22 1,597.90 1,597.99 1,597.47 1,597.99 1,858.9K
17:23 1,597.15 1,597.73 1,596.80 1,597.73 5,367.2K
17:24 1,597.86 1,597.86 1,597.12 1,597.28 2,956.2K
17:25 1,597.74 1,597.74 1,596.70 1,596.70 2,120.3K
17:26 1,596.73 1,597.06 1,596.33 1,597.06 1,491.6K
17:27 1,596.83 1,596.83 1,596.52 1,596.76 2,179.8K
17:28 1,597.39 1,598.18 1,597.39 1,598.18 2,985.4K
17:29 1,597.85 1,597.85 1,597.57 1,597.57 2,682.2K
17:30 1,598.05 1,598.05 1,596.70 1,596.70 3,717.8K
17:31 1,596.24 1,596.24 1,594.65 1,594.65 5,708.2K
17:32 1,595.42 1,595.59 1,595.42 1,595.43 2,443.4K
17:33 1,594.61 1,594.64 1,593.99 1,593.99 2,488.8K
17:34 1,594.29 1,594.94 1,594.29 1,594.94 4,134.5K
17:35 1,594.87 1,595.20 1,594.87 1,595.01 6,784.5K
17:36 1,594.65 1,594.65 1,593.46 1,593.72 10,287.0K
17:37 1,593.28 1,593.80 1,593.11 1,593.50 2,410.5K
17:38 1,593.58 1,594.18 1,593.28 1,594.18 3,356.5K
17:39 1,594.71 1,594.71 1,594.17 1,594.59 2,030.3K
17:40 1,594.87 1,594.87 1,594.52 1,594.77 1,102.7K
17:41 1,594.76 1,595.82 1,594.76 1,595.55 3,474.6K
17:42 1,595.62 1,595.90 1,595.58 1,595.90 1,205.2K
17:43 1,596.17 1,596.23 1,595.99 1,595.99 3,095.9K
17:44 1,596.70 1,597.10 1,596.70 1,596.97 22,356.1K
17:45 1,596.88 1,596.88 1,596.23 1,596.23 4,054.6K
17:46 1,596.19 1,596.19 1,595.41 1,595.41 3,624.0K
17:47 1,595.22 1,595.31 1,594.09 1,594.09 3,153.4K
17:48 1,594.81 1,595.48 1,594.81 1,595.48 1,220.4K
17:49 1,595.14 1,595.92 1,595.14 1,595.92 1,068.3K
17:50 1,595.73 1,596.21 1,595.73 1,596.21 1,648.9K
17:51 1,595.75 1,595.75 1,595.14 1,595.20 1,203.5K
17:52 1,595.55 1,595.55 1,594.99 1,595.39 2,364.2K
17:53 1,595.64 1,595.64 1,595.19 1,595.19 1,573.5K
17:54 1,595.07 1,595.07 1,594.43 1,594.43 1,122.2K
17:55 1,594.38 1,594.72 1,594.29 1,594.29 2,024.8K
17:56 1,594.50 1,594.95 1,594.50 1,594.63 1,253.0K
17:57 1,594.64 1,594.64 1,594.43 1,594.46 861.8K
17:58 1,594.68 1,594.68 1,593.60 1,593.60 2,616.6K
17:59 1,593.58 1,593.81 1,593.07 1,593.81 9,472.5K
18:00 1,593.91 1,594.15 1,593.76 1,594.15 1,737.7K
18:01 1,594.02 1,594.91 1,594.02 1,594.91 4,448.7K
18:02 1,594.66 1,595.44 1,594.66 1,595.44 1,022.4K
18:03 1,595.12 1,595.65 1,595.08 1,595.65 1,750.0K
18:04 1,595.72 1,597.45 1,595.72 1,597.45 2,144.1K
18:05 1,597.37 1,597.37 1,596.98 1,596.98 1,303.0K
18:06 1,596.86 1,596.98 1,596.32 1,596.32 1,466.5K
18:07 1,596.08 1,596.53 1,595.97 1,596.53 4,709.8K
18:08 1,596.83 1,596.94 1,596.72 1,596.72 4,333.5K
18:09 1,596.65 1,596.65 1,595.74 1,595.82 2,308.0K
18:10 1,596.48 1,596.48 1,596.08 1,596.15 2,901.8K
18:11 1,596.08 1,596.39 1,596.08 1,596.11 1,569.3K
18:12 1,596.08 1,597.45 1,596.04 1,597.45 2,369.5K
18:13 1,597.61 1,597.72 1,597.59 1,597.61 864.3K
18:14 1,597.58 1,597.58 1,597.01 1,597.07 2,141.3K
18:15 1,596.62 1,596.77 1,596.45 1,596.45 25,034.7K
18:16 1,596.34 1,597.00 1,596.34 1,596.77 4,717.8K
18:17 1,596.07 1,596.07 1,595.80 1,595.80 1,623.1K
18:18 1,596.05 1,596.05 1,594.75 1,594.75 5,649.8K
18:19 1,594.81 1,594.96 1,594.73 1,594.73 824.3K
18:20 1,595.35 1,595.35 1,594.62 1,594.90 6,306.9K
18:21 1,595.02 1,595.57 1,595.02 1,595.57 9,339.7K
18:22 1,595.00 1,595.00 1,594.72 1,594.72 2,095.5K
18:23 1,594.67 1,595.16 1,594.64 1,595.16 1,199.1K
18:24 1,595.17 1,595.35 1,594.99 1,594.99 3,996.9K
18:25 1,595.04 1,595.75 1,595.04 1,595.53 1,440.9K
18:26 1,595.28 1,595.28 1,593.93 1,593.93 6,237.6K
18:27 1,594.04 1,594.28 1,594.04 1,594.28 1,421.3K
18:28 1,594.03 1,594.34 1,593.56 1,594.34 1,130.7K
18:29 1,593.90 1,593.90 1,593.29 1,593.31 8,376.3K
18:30 1,593.20 1,594.59 1,593.20 1,594.59 2,332.6K
18:31 1,594.65 1,594.87 1,594.48 1,594.48 1,550.9K
18:32 1,594.31 1,594.43 1,593.51 1,593.51 7,206.8K
18:33 1,593.22 1,593.66 1,593.22 1,593.66 963.7K
18:34 1,593.55 1,594.09 1,593.55 1,594.09 2,659.7K
18:35 1,594.10 1,594.19 1,594.00 1,594.17 752.0K
18:36 1,594.28 1,594.44 1,594.24 1,594.44 790.9K
18:37 1,594.52 1,594.67 1,594.52 1,594.67 962.7K
18:38 1,594.53 1,594.62 1,594.35 1,594.62 2,114.5K
18:39 1,594.39 1,594.73 1,594.39 1,594.59 1,935.7K
18:40 1,594.80 1,594.80 1,594.80 1,594.80 915.6K
18:51 1,593.02 1,593.02 1,593.02 1,593.02 6,140.8K
23:44 1,593.02 1,593.02 1,593.02 1,593.02 0.0K
23:45 1,593.02 1,593.02 1,593.02 1,593.02 0.0K
23:46 1,593.02 1,593.02 1,593.02 1,593.02 0.0K
23:47 1,593.02 1,593.02 1,593.02 1,593.02 0.0K
23:48 1,593.02 1,593.02 1,593.02 1,593.02 0.0K
23:49 1,593.02 1,593.02 1,593.02 1,593.02 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし