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 1,551.82 1,554.26 1,551.82 1,554.26 7,773.9K
09:51 1,554.43 1,554.43 1,553.94 1,553.94 3,054.6K
09:52 1,554.58 1,554.74 1,554.26 1,554.26 2,255.3K
09:53 1,554.21 1,554.21 1,553.72 1,553.83 7,134.4K
09:54 1,554.06 1,554.10 1,553.75 1,554.10 10,338.7K
09:55 1,554.22 1,555.03 1,554.22 1,554.98 8,530.9K
09:56 1,554.74 1,555.09 1,554.74 1,555.09 5,751.0K
09:57 1,555.24 1,555.48 1,555.24 1,555.47 2,575.1K
09:58 1,555.46 1,555.79 1,555.18 1,555.18 7,531.7K
09:59 1,555.03 1,555.20 1,554.88 1,555.13 3,746.5K
10:00 1,555.36 1,555.61 1,555.20 1,555.23 2,461.5K
10:01 1,555.35 1,555.48 1,555.21 1,555.25 2,693.3K
10:02 1,554.75 1,554.86 1,554.55 1,554.86 5,557.0K
10:03 1,554.71 1,554.99 1,554.71 1,554.90 3,390.0K
10:04 1,555.58 1,555.58 1,555.21 1,555.38 2,625.7K
10:05 1,555.13 1,555.13 1,554.90 1,555.01 3,374.5K
10:06 1,554.94 1,554.98 1,554.89 1,554.89 1,656.9K
10:07 1,554.93 1,554.95 1,554.81 1,554.95 2,009.3K
10:08 1,555.17 1,555.17 1,554.96 1,554.96 6,082.6K
10:09 1,555.10 1,556.05 1,554.72 1,556.05 3,974.7K
10:10 1,555.92 1,556.31 1,555.92 1,556.31 5,276.7K
10:11 1,556.26 1,556.29 1,555.94 1,555.94 4,073.4K
10:12 1,555.78 1,555.94 1,555.72 1,555.84 2,358.5K
10:13 1,555.77 1,555.77 1,555.29 1,555.29 2,095.0K
10:14 1,555.15 1,555.46 1,554.89 1,554.89 2,997.3K
10:15 1,554.92 1,554.92 1,554.33 1,554.43 2,143.6K
10:16 1,554.77 1,555.31 1,554.77 1,555.31 2,751.1K
10:17 1,555.21 1,555.21 1,554.85 1,554.93 1,933.9K
10:18 1,555.11 1,555.32 1,555.11 1,555.23 3,308.2K
10:19 1,555.64 1,555.64 1,555.31 1,555.31 1,679.0K
10:20 1,555.28 1,555.30 1,555.09 1,555.22 1,900.9K
10:21 1,555.08 1,555.38 1,555.08 1,555.16 2,580.5K
10:22 1,555.26 1,555.71 1,555.26 1,555.71 2,910.5K
10:23 1,555.81 1,555.81 1,555.67 1,555.70 2,346.0K
10:24 1,555.60 1,555.90 1,555.60 1,555.90 1,551.2K
10:25 1,556.01 1,556.21 1,556.01 1,556.21 2,100.7K
10:26 1,556.12 1,556.17 1,555.97 1,556.17 2,126.2K
10:27 1,556.35 1,556.45 1,556.16 1,556.16 1,897.5K
10:28 1,556.20 1,556.48 1,556.14 1,556.48 5,533.4K
10:29 1,556.28 1,556.28 1,555.66 1,555.66 2,962.5K
10:30 1,555.63 1,555.97 1,555.58 1,555.97 3,334.8K
10:31 1,556.09 1,556.32 1,556.09 1,556.30 3,732.8K
10:32 1,556.26 1,557.10 1,556.25 1,557.10 21,619.8K
10:33 1,557.11 1,557.11 1,556.92 1,556.92 6,562.9K
10:34 1,557.76 1,558.40 1,557.62 1,558.40 13,599.5K
10:35 1,558.43 1,558.43 1,558.22 1,558.34 3,695.1K
10:36 1,558.62 1,558.90 1,558.62 1,558.81 2,455.7K
10:37 1,558.83 1,558.83 1,558.40 1,558.47 1,680.2K
10:38 1,558.56 1,558.92 1,558.49 1,558.49 5,483.0K
10:39 1,558.59 1,558.59 1,558.20 1,558.40 6,082.7K
10:40 1,558.43 1,558.75 1,558.43 1,558.75 3,623.3K
10:41 1,558.80 1,558.85 1,558.56 1,558.78 8,035.5K
10:42 1,558.69 1,559.13 1,558.57 1,558.57 3,286.1K
10:43 1,558.84 1,559.37 1,558.84 1,559.37 3,521.5K
10:44 1,559.47 1,560.25 1,559.47 1,560.25 5,447.4K
10:45 1,560.39 1,561.03 1,560.39 1,561.03 8,150.2K
10:46 1,561.19 1,561.30 1,561.05 1,561.30 2,995.9K
10:47 1,561.98 1,561.98 1,561.56 1,561.65 10,199.9K
10:48 1,561.72 1,561.72 1,561.19 1,561.19 2,701.1K
10:49 1,561.36 1,561.68 1,561.36 1,561.45 4,554.4K
10:50 1,561.34 1,561.57 1,561.34 1,561.57 5,613.4K
10:51 1,561.59 1,561.63 1,561.29 1,561.51 3,703.8K
10:52 1,561.43 1,562.55 1,561.43 1,562.55 9,498.7K
10:53 1,562.40 1,562.44 1,561.93 1,561.93 3,348.1K
10:54 1,562.06 1,562.08 1,561.81 1,561.81 3,398.1K
10:55 1,562.19 1,562.19 1,561.85 1,561.85 2,903.3K
10:56 1,561.68 1,562.01 1,561.50 1,561.80 4,200.4K
10:57 1,561.73 1,561.73 1,561.00 1,561.00 2,588.9K
10:58 1,560.66 1,560.71 1,559.73 1,559.73 2,054.0K
10:59 1,559.83 1,560.36 1,559.83 1,559.92 4,492.1K
11:00 1,560.38 1,560.38 1,560.18 1,560.18 3,096.8K
11:01 1,560.25 1,560.83 1,560.25 1,560.83 3,579.7K
11:02 1,560.87 1,560.96 1,560.64 1,560.64 2,055.9K
11:03 1,560.45 1,560.46 1,560.34 1,560.34 2,855.1K
11:04 1,560.87 1,561.85 1,560.87 1,561.61 52,744.2K
11:05 1,561.22 1,561.22 1,560.66 1,560.66 12,065.3K
11:06 1,560.68 1,560.70 1,560.42 1,560.70 12,012.8K
11:07 1,560.79 1,560.81 1,560.57 1,560.57 4,820.3K
11:08 1,560.86 1,560.87 1,560.57 1,560.57 2,847.2K
11:09 1,560.40 1,560.40 1,560.02 1,560.24 4,808.9K
11:10 1,560.37 1,561.07 1,560.37 1,560.90 12,027.1K
11:11 1,561.15 1,561.25 1,560.43 1,560.43 4,554.0K
11:12 1,560.38 1,560.38 1,560.19 1,560.29 3,138.4K
11:13 1,560.53 1,560.54 1,560.03 1,560.05 3,773.0K
11:14 1,560.16 1,560.71 1,559.99 1,560.71 7,289.7K
11:15 1,560.74 1,560.74 1,560.52 1,560.52 4,252.8K
11:16 1,560.70 1,560.81 1,560.55 1,560.55 3,200.3K
11:17 1,560.80 1,560.80 1,560.60 1,560.63 5,390.8K
11:18 1,560.72 1,561.05 1,560.68 1,560.88 7,736.5K
11:19 1,560.81 1,560.81 1,559.87 1,559.87 10,105.6K
11:20 1,559.37 1,559.48 1,558.98 1,559.00 5,679.5K
11:21 1,559.16 1,559.52 1,559.16 1,559.31 3,818.8K
11:22 1,559.80 1,560.13 1,559.51 1,560.13 8,606.7K
11:23 1,559.85 1,559.85 1,559.45 1,559.53 2,310.3K
11:24 1,559.60 1,559.84 1,559.56 1,559.84 1,300.5K
11:25 1,559.79 1,559.94 1,559.78 1,559.94 4,458.3K
11:26 1,559.75 1,559.94 1,559.43 1,559.94 1,567.8K
11:27 1,559.99 1,559.99 1,559.77 1,559.83 4,617.4K
11:28 1,559.99 1,560.12 1,559.70 1,559.70 2,716.3K
11:29 1,559.43 1,559.98 1,559.43 1,559.86 1,352.2K
11:30 1,559.91 1,559.91 1,559.05 1,559.18 1,709.6K
11:31 1,559.29 1,559.44 1,559.18 1,559.18 1,406.7K
11:32 1,559.20 1,559.20 1,559.11 1,559.11 1,098.7K
11:33 1,559.32 1,559.50 1,559.32 1,559.40 1,274.3K
11:34 1,559.51 1,559.51 1,558.19 1,558.46 1,207.3K
11:35 1,558.44 1,558.76 1,558.24 1,558.24 1,677.7K
11:36 1,557.99 1,557.99 1,557.83 1,557.83 3,882.6K
11:37 1,557.86 1,558.20 1,557.86 1,558.20 984.2K
11:38 1,558.40 1,558.40 1,557.78 1,557.84 1,081.2K
11:39 1,558.22 1,558.22 1,557.92 1,558.05 554.8K
11:40 1,558.11 1,558.17 1,557.71 1,557.71 3,720.8K
11:41 1,557.97 1,558.05 1,557.95 1,557.97 3,828.6K
11:42 1,557.98 1,558.12 1,557.80 1,558.02 685.1K
11:43 1,558.12 1,558.75 1,558.12 1,558.32 5,751.4K
11:44 1,558.17 1,558.79 1,558.17 1,558.79 4,128.0K
11:45 1,558.93 1,558.93 1,558.38 1,558.38 2,100.5K
11:46 1,558.45 1,558.71 1,558.45 1,558.58 240.2K
11:47 1,558.74 1,558.74 1,558.27 1,558.57 332.7K
11:48 1,558.54 1,558.84 1,558.52 1,558.58 382.2K
11:49 1,558.50 1,558.74 1,558.36 1,558.36 820.0K
11:50 1,558.53 1,558.58 1,558.40 1,558.58 331.4K
11:51 1,558.40 1,558.74 1,558.40 1,558.60 3,192.6K
11:52 1,558.69 1,558.96 1,558.69 1,558.82 488.6K
11:53 1,559.04 1,559.06 1,558.87 1,558.87 1,445.1K
11:54 1,559.16 1,559.19 1,559.16 1,559.16 799.7K
11:55 1,559.07 1,559.09 1,558.93 1,558.97 357.8K
11:56 1,559.07 1,559.13 1,559.02 1,559.09 629.5K
11:57 1,559.06 1,559.26 1,559.06 1,559.26 114.0K
11:58 1,559.38 1,559.45 1,559.15 1,559.45 1,053.5K
11:59 1,558.99 1,559.00 1,558.86 1,559.00 2,199.1K
12:00 1,558.94 1,559.30 1,558.94 1,559.30 833.2K
12:01 1,559.12 1,559.12 1,558.59 1,558.59 2,037.5K
12:02 1,558.36 1,558.39 1,558.23 1,558.23 1,602.7K
12:03 1,558.35 1,558.36 1,557.42 1,557.79 2,784.3K
12:04 1,557.81 1,557.81 1,557.02 1,557.52 4,354.8K
12:05 1,557.11 1,557.36 1,557.11 1,557.35 4,017.8K
12:06 1,557.29 1,557.44 1,557.21 1,557.34 526.1K
12:07 1,557.31 1,557.59 1,557.06 1,557.06 808.7K
12:08 1,557.18 1,557.22 1,556.81 1,556.81 2,116.5K
12:09 1,556.83 1,556.83 1,556.53 1,556.53 1,784.7K
12:10 1,556.63 1,556.63 1,555.65 1,555.65 5,975.4K
12:11 1,555.57 1,555.57 1,555.14 1,555.14 3,652.2K
12:12 1,555.39 1,555.39 1,555.01 1,555.30 5,549.0K
12:13 1,555.20 1,555.54 1,555.20 1,555.54 419.4K
12:14 1,555.70 1,555.70 1,555.15 1,555.15 936.3K
12:15 1,555.14 1,555.32 1,555.12 1,555.32 1,485.4K
12:16 1,555.36 1,555.86 1,555.36 1,555.86 992.6K
12:17 1,555.93 1,556.35 1,555.62 1,556.35 1,559.4K
12:18 1,556.75 1,557.05 1,556.75 1,557.05 1,886.7K
12:19 1,557.05 1,557.05 1,556.62 1,556.62 1,200.0K
12:20 1,555.97 1,556.12 1,555.97 1,556.12 363.6K
12:21 1,556.21 1,556.88 1,556.21 1,556.88 1,522.4K
12:22 1,556.90 1,557.31 1,556.90 1,557.31 2,457.2K
12:23 1,557.25 1,557.53 1,557.25 1,557.53 475.0K
12:24 1,557.71 1,557.71 1,557.36 1,557.36 802.1K
12:25 1,557.43 1,557.44 1,556.85 1,556.85 3,585.5K
12:26 1,556.78 1,556.79 1,556.45 1,556.79 1,674.9K
12:27 1,556.89 1,557.18 1,556.73 1,556.73 2,938.4K
12:28 1,556.92 1,557.44 1,556.88 1,557.44 1,479.2K
12:29 1,557.81 1,558.21 1,557.46 1,558.21 3,210.4K
12:30 1,558.20 1,558.20 1,557.55 1,557.55 3,797.2K
12:31 1,557.62 1,557.85 1,557.46 1,557.85 5,171.7K
12:32 1,557.85 1,557.90 1,557.49 1,557.49 909.5K
12:33 1,557.03 1,557.16 1,556.72 1,557.02 556.4K
12:34 1,556.51 1,556.76 1,556.37 1,556.37 2,554.3K
12:35 1,556.47 1,556.47 1,556.14 1,556.14 2,941.8K
12:36 1,556.06 1,556.14 1,556.03 1,556.05 565.3K
12:37 1,556.00 1,556.41 1,555.91 1,556.41 2,681.4K
12:38 1,556.17 1,556.34 1,556.14 1,556.34 516.0K
12:39 1,556.21 1,556.21 1,555.98 1,556.03 2,173.1K
12:40 1,556.21 1,556.21 1,555.96 1,556.11 1,752.3K
12:41 1,556.05 1,556.05 1,556.05 1,556.05 369.0K
12:42 1,556.08 1,556.65 1,556.08 1,556.65 1,989.7K
12:43 1,556.71 1,556.80 1,556.69 1,556.69 433.9K
12:44 1,556.90 1,556.90 1,556.44 1,556.44 994.3K
12:45 1,556.49 1,557.00 1,556.30 1,557.00 1,486.3K
12:46 1,556.95 1,557.36 1,556.95 1,557.36 816.4K
12:47 1,557.38 1,557.38 1,557.17 1,557.17 2,147.5K
12:48 1,557.13 1,557.55 1,557.13 1,557.55 1,097.0K
12:49 1,556.76 1,556.76 1,556.67 1,556.75 820.5K
12:50 1,557.08 1,557.22 1,557.08 1,557.22 1,052.1K
12:51 1,556.79 1,557.04 1,556.79 1,557.04 1,539.5K
12:52 1,556.82 1,556.82 1,555.92 1,555.98 14,181.9K
12:53 1,555.71 1,555.92 1,555.71 1,555.92 6,634.4K
12:54 1,556.00 1,556.10 1,556.00 1,556.10 1,009.1K
12:55 1,556.12 1,556.16 1,556.02 1,556.06 1,560.0K
12:56 1,556.17 1,556.17 1,555.82 1,555.82 1,957.1K
12:57 1,556.19 1,556.19 1,555.94 1,556.10 2,316.0K
12:58 1,555.97 1,555.97 1,555.79 1,555.85 1,319.1K
12:59 1,555.72 1,555.77 1,555.66 1,555.77 1,940.1K
13:00 1,555.64 1,555.64 1,555.60 1,555.63 1,003.3K
13:01 1,555.68 1,555.98 1,555.68 1,555.98 844.4K
13:02 1,555.87 1,555.92 1,555.69 1,555.69 576.1K
13:03 1,555.91 1,556.01 1,555.91 1,555.99 6,515.8K
13:04 1,555.92 1,555.95 1,555.66 1,555.66 1,236.6K
13:05 1,555.65 1,555.86 1,555.65 1,555.72 403.3K
13:06 1,555.75 1,555.78 1,555.67 1,555.78 354.3K
13:07 1,555.74 1,555.90 1,555.74 1,555.89 248.5K
13:08 1,555.74 1,555.86 1,555.74 1,555.84 818.8K
13:09 1,555.71 1,555.71 1,555.52 1,555.52 1,851.4K
13:10 1,555.59 1,555.65 1,555.51 1,555.59 2,044.8K
13:11 1,555.60 1,555.92 1,555.52 1,555.92 536.3K
13:12 1,555.88 1,556.20 1,555.88 1,556.20 779.3K
13:13 1,556.35 1,556.80 1,556.22 1,556.31 2,176.1K
13:14 1,556.05 1,556.05 1,555.17 1,555.17 1,622.6K
13:15 1,555.25 1,555.63 1,555.25 1,555.63 1,391.3K
13:16 1,555.25 1,555.32 1,555.15 1,555.15 2,685.6K
13:17 1,555.45 1,555.45 1,554.73 1,554.91 2,083.8K
13:18 1,555.15 1,555.67 1,555.15 1,555.67 3,100.3K
13:19 1,555.68 1,555.68 1,555.38 1,555.38 421.1K
13:20 1,555.62 1,555.87 1,555.62 1,555.79 1,091.8K
13:21 1,555.74 1,556.28 1,555.52 1,556.28 1,874.2K
13:22 1,556.29 1,556.29 1,556.11 1,556.12 1,100.5K
13:23 1,556.02 1,556.10 1,556.02 1,556.02 372.3K
13:24 1,556.22 1,556.55 1,556.22 1,556.28 623.6K
13:25 1,556.27 1,556.68 1,556.27 1,556.64 1,535.6K
13:26 1,556.66 1,556.66 1,556.21 1,556.21 1,961.6K
13:27 1,556.38 1,556.43 1,556.33 1,556.33 1,324.7K
13:28 1,556.31 1,556.54 1,556.31 1,556.51 928.1K
13:29 1,556.69 1,556.69 1,556.35 1,556.35 878.7K
13:30 1,556.31 1,556.51 1,556.11 1,556.51 777.3K
13:31 1,556.33 1,556.70 1,556.30 1,556.43 1,016.4K
13:32 1,556.36 1,556.36 1,556.12 1,556.12 2,225.9K
13:33 1,556.07 1,556.07 1,555.45 1,555.66 1,226.1K
13:34 1,555.57 1,555.67 1,555.57 1,555.66 649.1K
13:35 1,555.76 1,556.24 1,555.76 1,556.11 916.5K
13:36 1,556.02 1,556.62 1,556.02 1,556.62 1,136.8K
13:37 1,556.62 1,556.65 1,556.58 1,556.58 1,170.2K
13:38 1,556.65 1,556.78 1,556.65 1,556.78 562.8K
13:39 1,556.69 1,556.80 1,556.69 1,556.80 94.0K
13:40 1,556.81 1,556.84 1,555.81 1,555.81 8,055.8K
13:41 1,556.00 1,556.00 1,555.62 1,555.76 1,388.2K
13:42 1,555.94 1,556.01 1,555.67 1,555.67 3,731.5K
13:43 1,556.04 1,556.07 1,555.84 1,555.84 5,979.8K
13:44 1,555.71 1,555.87 1,555.19 1,555.19 1,316.0K
13:45 1,555.11 1,555.16 1,555.00 1,555.11 1,524.3K
13:46 1,555.22 1,555.46 1,555.22 1,555.46 754.7K
13:47 1,554.83 1,555.20 1,554.83 1,555.20 1,636.9K
13:48 1,555.54 1,555.82 1,555.54 1,555.82 261.8K
13:49 1,555.75 1,555.80 1,555.41 1,555.41 287.0K
13:50 1,555.38 1,555.38 1,555.15 1,555.15 1,461.5K
13:51 1,555.37 1,555.63 1,555.37 1,555.55 1,472.7K
13:52 1,555.79 1,556.13 1,555.76 1,556.13 125.7K
13:53 1,556.17 1,556.17 1,556.08 1,556.08 76.4K
13:54 1,556.03 1,556.03 1,555.91 1,555.96 418.7K
13:55 1,555.92 1,556.34 1,555.92 1,556.34 1,434.5K
13:56 1,556.04 1,556.34 1,556.04 1,556.34 992.8K
13:57 1,556.16 1,556.17 1,556.10 1,556.17 661.5K
13:58 1,556.08 1,556.09 1,555.98 1,555.98 550.5K
13:59 1,556.17 1,556.20 1,556.12 1,556.15 440.7K
14:00 1,556.35 1,556.43 1,556.12 1,556.12 1,848.9K
14:01 1,556.29 1,556.38 1,556.29 1,556.34 573.0K
14:02 1,556.38 1,556.56 1,556.38 1,556.56 1,130.6K
14:03 1,556.73 1,556.73 1,556.46 1,556.46 221.8K
14:04 1,556.53 1,557.03 1,556.53 1,556.96 1,754.1K
14:05 1,557.10 1,557.10 1,556.81 1,556.87 220.9K
14:06 1,556.94 1,556.94 1,556.52 1,556.73 317.5K
14:07 1,556.66 1,556.93 1,556.66 1,556.93 702.0K
14:08 1,556.81 1,557.20 1,556.81 1,557.20 1,424.9K
14:09 1,557.26 1,557.26 1,557.00 1,557.00 776.7K
14:10 1,556.96 1,557.02 1,556.86 1,556.90 975.9K
14:11 1,556.80 1,556.80 1,556.42 1,556.59 1,171.9K
14:12 1,556.62 1,556.74 1,556.41 1,556.74 847.0K
14:13 1,556.82 1,557.06 1,556.82 1,557.06 2,346.0K
14:14 1,556.74 1,556.99 1,556.74 1,556.80 1,429.8K
14:15 1,556.96 1,557.10 1,556.88 1,557.10 997.0K
14:16 1,556.96 1,557.26 1,556.96 1,557.14 948.5K
14:17 1,557.10 1,557.10 1,557.05 1,557.05 1,723.8K
14:18 1,557.22 1,557.22 1,556.98 1,557.07 1,072.7K
14:19 1,557.25 1,557.25 1,556.93 1,556.94 450.0K
14:20 1,556.81 1,556.95 1,556.81 1,556.95 118.1K
14:21 1,556.93 1,556.93 1,556.63 1,556.72 1,163.2K
14:22 1,556.72 1,556.72 1,556.41 1,556.41 642.9K
14:23 1,556.44 1,556.51 1,556.34 1,556.39 497.1K
14:24 1,556.67 1,556.67 1,556.58 1,556.61 330.3K
14:25 1,556.61 1,556.61 1,556.28 1,556.28 356.2K
14:26 1,556.21 1,556.44 1,556.21 1,556.44 997.2K
14:27 1,556.34 1,556.37 1,556.29 1,556.29 1,581.4K
14:28 1,556.22 1,556.22 1,555.48 1,555.48 2,320.0K
14:29 1,555.67 1,555.67 1,555.05 1,555.05 3,891.6K
14:30 1,555.09 1,555.09 1,554.73 1,554.74 1,580.9K
14:31 1,554.75 1,554.96 1,554.75 1,554.96 332.8K
14:32 1,554.92 1,555.01 1,554.91 1,555.01 580.1K
14:33 1,554.96 1,555.01 1,554.09 1,554.09 1,575.3K
14:34 1,553.90 1,553.90 1,553.65 1,553.78 2,417.7K
14:35 1,553.95 1,553.95 1,553.80 1,553.80 3,076.1K
14:36 1,553.42 1,553.54 1,553.42 1,553.54 2,974.3K
14:37 1,553.58 1,553.58 1,553.46 1,553.46 384.6K
14:38 1,553.65 1,553.65 1,551.73 1,551.73 5,572.4K
14:39 1,551.62 1,551.96 1,551.62 1,551.96 1,529.9K
14:40 1,551.70 1,551.83 1,551.58 1,551.80 980.0K
14:41 1,552.05 1,552.18 1,552.04 1,552.04 1,083.5K
14:42 1,552.12 1,552.23 1,552.12 1,552.13 329.4K
14:43 1,552.14 1,552.18 1,552.14 1,552.14 396.3K
14:44 1,552.20 1,552.20 1,551.92 1,551.92 806.0K
14:45 1,551.97 1,552.03 1,551.97 1,552.03 1,890.4K
14:46 1,552.17 1,552.26 1,552.17 1,552.22 860.9K
14:47 1,552.39 1,552.46 1,552.39 1,552.46 951.0K
14:48 1,552.47 1,552.47 1,552.37 1,552.41 724.5K
14:49 1,552.46 1,552.61 1,552.37 1,552.61 3,816.7K
14:50 1,552.48 1,552.65 1,552.43 1,552.61 1,301.1K
14:51 1,552.77 1,552.86 1,552.77 1,552.86 2,958.7K
14:52 1,553.49 1,553.66 1,553.28 1,553.28 3,043.5K
14:53 1,553.21 1,553.74 1,553.21 1,553.46 972.7K
14:54 1,553.50 1,553.61 1,553.37 1,553.37 181.7K
14:55 1,553.47 1,553.62 1,553.18 1,553.62 1,325.9K
14:56 1,553.30 1,553.43 1,553.30 1,553.43 1,366.1K
14:57 1,553.51 1,553.99 1,553.51 1,553.99 2,812.4K
14:58 1,553.93 1,554.35 1,553.82 1,554.35 2,335.0K
14:59 1,554.19 1,554.19 1,553.86 1,553.86 1,231.6K
15:00 1,553.75 1,553.94 1,553.75 1,553.94 240.0K
15:01 1,554.00 1,554.00 1,553.99 1,553.99 698.5K
15:02 1,554.04 1,554.07 1,553.94 1,553.94 4,956.9K
15:03 1,554.07 1,554.31 1,554.07 1,554.31 1,026.4K
15:04 1,554.05 1,554.12 1,554.02 1,554.12 1,140.9K
15:05 1,554.06 1,554.29 1,553.58 1,553.58 1,020.2K
15:06 1,553.72 1,554.10 1,553.72 1,554.10 3,219.4K
15:07 1,554.20 1,554.20 1,554.09 1,554.09 370.1K
15:08 1,554.14 1,554.20 1,554.10 1,554.20 610.8K
15:09 1,553.66 1,553.66 1,553.47 1,553.57 1,561.4K
15:10 1,553.81 1,553.99 1,553.62 1,553.62 431.5K
15:11 1,553.68 1,554.07 1,553.51 1,554.07 1,298.8K
15:12 1,554.07 1,554.19 1,554.00 1,554.03 803.9K
15:13 1,554.26 1,554.42 1,554.26 1,554.42 947.1K
15:14 1,554.45 1,554.66 1,554.39 1,554.53 764.6K
15:15 1,554.75 1,554.92 1,554.75 1,554.92 3,066.9K
15:16 1,555.09 1,555.09 1,554.86 1,554.86 1,534.7K
15:17 1,555.05 1,555.05 1,554.89 1,554.99 873.4K
15:18 1,554.72 1,555.17 1,554.72 1,555.17 1,130.6K
15:19 1,555.10 1,555.32 1,555.10 1,555.16 1,269.4K
15:20 1,555.02 1,555.22 1,555.02 1,555.18 275.6K
15:21 1,555.25 1,555.26 1,555.25 1,555.26 141.8K
15:22 1,555.13 1,555.35 1,554.91 1,554.91 901.8K
15:23 1,554.89 1,555.16 1,554.80 1,554.80 1,559.3K
15:24 1,554.80 1,554.83 1,554.76 1,554.76 1,155.6K
15:25 1,554.69 1,554.90 1,554.46 1,554.73 4,293.6K
15:26 1,554.66 1,555.02 1,554.66 1,555.02 6,847.6K
15:27 1,554.59 1,554.59 1,554.43 1,554.54 3,863.8K
15:28 1,554.50 1,554.50 1,554.23 1,554.23 1,867.7K
15:29 1,553.80 1,553.80 1,553.37 1,553.37 3,561.3K
15:30 1,553.60 1,553.68 1,553.26 1,553.68 2,072.6K
15:31 1,553.54 1,553.68 1,553.50 1,553.52 2,447.7K
15:32 1,553.32 1,553.32 1,553.06 1,553.29 4,007.3K
15:33 1,553.15 1,553.32 1,552.80 1,552.80 2,489.1K
15:34 1,552.74 1,552.76 1,552.69 1,552.69 768.1K
15:35 1,552.73 1,553.16 1,552.71 1,553.16 1,325.2K
15:36 1,552.61 1,552.85 1,552.58 1,552.58 1,516.6K
15:37 1,552.66 1,552.66 1,552.50 1,552.66 1,296.0K
15:38 1,552.66 1,552.69 1,552.46 1,552.69 1,760.3K
15:39 1,552.43 1,552.93 1,552.43 1,552.93 2,508.1K
15:40 1,552.87 1,552.90 1,552.85 1,552.90 1,727.8K
15:41 1,552.57 1,552.62 1,552.50 1,552.53 2,433.7K
15:42 1,552.61 1,553.04 1,552.61 1,552.70 3,226.1K
15:43 1,552.99 1,552.99 1,552.54 1,552.69 3,032.4K
15:44 1,552.62 1,552.62 1,552.39 1,552.39 4,196.0K
15:45 1,552.32 1,552.32 1,552.04 1,552.17 3,067.5K
15:46 1,552.19 1,552.98 1,552.19 1,552.98 2,580.5K
15:47 1,553.11 1,553.18 1,552.32 1,552.32 2,037.6K
15:48 1,552.31 1,552.31 1,552.00 1,552.17 3,421.6K
15:49 1,552.21 1,552.32 1,551.99 1,552.23 7,270.0K
15:50 1,552.41 1,553.30 1,552.41 1,553.30 9,639.1K
15:51 1,553.38 1,553.38 1,553.12 1,553.12 2,064.9K
15:52 1,553.03 1,553.61 1,553.03 1,553.61 5,725.1K
15:53 1,553.45 1,553.45 1,553.24 1,553.44 4,285.9K
15:54 1,553.33 1,553.51 1,553.16 1,553.25 4,556.5K
15:55 1,553.27 1,553.45 1,553.13 1,553.42 3,546.8K
15:56 1,553.48 1,553.85 1,553.48 1,553.85 1,632.7K
15:57 1,553.97 1,554.12 1,553.85 1,554.10 964.0K
15:58 1,553.87 1,553.89 1,553.69 1,553.69 232.4K
15:59 1,553.79 1,553.79 1,553.41 1,553.41 1,388.3K
16:00 1,553.33 1,553.99 1,553.33 1,553.94 4,535.8K
16:01 1,554.20 1,554.33 1,553.82 1,554.33 2,172.8K
16:02 1,554.55 1,554.58 1,554.55 1,554.56 1,044.7K
16:03 1,554.59 1,554.59 1,554.24 1,554.24 1,854.6K
16:04 1,554.35 1,554.37 1,553.96 1,553.96 1,201.5K
16:05 1,553.79 1,553.97 1,553.79 1,553.97 891.5K
16:06 1,553.98 1,554.64 1,553.82 1,554.64 9,595.5K
16:07 1,556.53 1,556.53 1,554.06 1,554.06 50,255.4K
16:08 1,553.02 1,553.02 1,551.14 1,551.14 75,192.4K
16:09 1,550.85 1,550.85 1,550.02 1,550.02 24,837.5K
16:10 1,550.22 1,550.47 1,549.54 1,549.54 22,060.3K
16:11 1,548.76 1,548.76 1,547.99 1,548.13 40,120.2K
16:12 1,547.83 1,548.49 1,547.83 1,548.49 7,627.5K
16:13 1,548.46 1,548.46 1,548.07 1,548.09 4,907.9K
16:14 1,547.63 1,548.30 1,547.63 1,548.30 4,928.9K
16:15 1,548.48 1,548.80 1,548.43 1,548.50 9,369.0K
16:16 1,548.80 1,549.00 1,548.78 1,548.78 3,501.8K
16:17 1,548.68 1,548.68 1,548.26 1,548.26 5,563.5K
16:18 1,548.52 1,548.52 1,548.18 1,548.20 4,262.6K
16:19 1,548.38 1,548.38 1,548.10 1,548.10 2,616.7K
16:20 1,548.30 1,549.08 1,548.30 1,549.08 2,376.8K
16:21 1,548.92 1,550.25 1,548.92 1,550.25 5,093.2K
16:22 1,550.50 1,550.50 1,549.77 1,549.77 1,990.4K
16:23 1,549.37 1,549.50 1,549.37 1,549.50 2,577.3K
16:24 1,549.52 1,549.97 1,549.52 1,549.97 1,693.6K
16:25 1,550.00 1,550.12 1,549.99 1,550.12 3,252.8K
16:26 1,549.70 1,549.80 1,549.70 1,549.70 12,836.5K
16:27 1,549.75 1,549.80 1,549.72 1,549.80 1,959.5K
16:28 1,549.88 1,550.26 1,549.79 1,550.26 2,192.1K
16:29 1,549.73 1,549.97 1,549.72 1,549.75 2,609.3K
16:30 1,549.88 1,549.88 1,549.77 1,549.77 2,888.5K
16:31 1,549.73 1,549.73 1,549.38 1,549.50 4,258.9K
16:32 1,549.25 1,549.38 1,548.32 1,548.32 5,250.5K
16:33 1,548.57 1,548.57 1,548.15 1,548.22 3,179.4K
16:34 1,548.21 1,548.25 1,548.14 1,548.25 1,573.8K
16:35 1,548.15 1,548.18 1,548.00 1,548.11 1,962.8K
16:36 1,548.11 1,548.35 1,547.81 1,548.35 994.7K
16:37 1,548.41 1,548.92 1,548.22 1,548.22 2,395.7K
16:38 1,548.74 1,548.74 1,548.03 1,548.25 3,481.5K
16:39 1,548.08 1,548.90 1,548.08 1,548.49 3,309.0K
16:40 1,548.57 1,549.56 1,548.57 1,549.56 2,507.9K
16:41 1,550.03 1,550.03 1,549.18 1,549.18 10,873.0K
16:42 1,549.39 1,549.76 1,549.16 1,549.16 1,300.1K
16:43 1,548.77 1,549.07 1,548.65 1,548.65 3,729.8K
16:44 1,548.72 1,548.85 1,548.39 1,548.39 1,972.6K
16:45 1,548.37 1,548.37 1,548.11 1,548.11 2,609.1K
16:46 1,548.32 1,548.39 1,547.96 1,548.39 1,521.6K
16:47 1,548.44 1,548.87 1,548.42 1,548.87 485.0K
16:48 1,548.97 1,549.15 1,548.66 1,549.15 1,306.0K
16:49 1,548.60 1,548.90 1,548.57 1,548.90 474.1K
16:50 1,549.10 1,549.18 1,549.08 1,549.08 778.8K
16:51 1,548.92 1,548.92 1,548.41 1,548.57 1,155.4K
16:52 1,548.60 1,548.60 1,548.34 1,548.50 471.8K
16:53 1,548.32 1,549.13 1,548.27 1,549.13 2,902.7K
16:54 1,548.16 1,548.25 1,548.16 1,548.25 1,793.1K
16:55 1,548.18 1,548.59 1,548.18 1,548.23 1,089.9K
16:56 1,547.84 1,548.11 1,547.84 1,548.11 3,084.2K
16:57 1,548.02 1,548.02 1,547.86 1,547.86 3,356.8K
16:58 1,547.73 1,547.73 1,546.64 1,546.64 6,130.3K
16:59 1,546.88 1,546.89 1,546.62 1,546.66 3,472.7K
17:00 1,546.60 1,546.69 1,545.97 1,545.97 6,996.9K
17:01 1,546.30 1,546.30 1,545.78 1,545.85 8,821.5K
17:02 1,545.92 1,545.92 1,545.83 1,545.87 3,126.8K
17:03 1,545.67 1,545.97 1,545.67 1,545.97 4,208.8K
17:04 1,546.09 1,546.09 1,545.75 1,545.75 4,044.8K
17:05 1,545.76 1,545.96 1,545.76 1,545.88 1,218.3K
17:06 1,546.03 1,546.79 1,546.03 1,546.79 4,943.8K
17:07 1,547.14 1,547.26 1,547.10 1,547.10 3,075.7K
17:08 1,547.50 1,548.33 1,547.50 1,548.33 1,526.5K
17:09 1,548.93 1,549.59 1,548.93 1,549.59 1,446.2K
17:10 1,549.39 1,549.40 1,548.82 1,549.15 3,518.1K
17:11 1,549.04 1,549.05 1,548.92 1,548.92 1,439.7K
17:12 1,548.95 1,548.95 1,548.65 1,548.75 1,504.5K
17:13 1,548.78 1,548.84 1,548.55 1,548.84 1,062.8K
17:14 1,548.78 1,548.93 1,548.73 1,548.93 920.7K
17:15 1,549.36 1,551.04 1,549.36 1,551.04 4,788.2K
17:16 1,551.27 1,551.56 1,551.19 1,551.56 2,929.1K
17:17 1,551.59 1,551.59 1,551.25 1,551.31 1,141.3K
17:18 1,551.22 1,551.36 1,551.22 1,551.24 1,886.9K
17:19 1,550.98 1,551.50 1,550.98 1,551.47 2,552.8K
17:20 1,551.53 1,551.53 1,551.16 1,551.16 2,229.2K
17:21 1,551.57 1,551.57 1,550.82 1,550.82 1,404.4K
17:22 1,550.67 1,550.67 1,550.42 1,550.56 7,667.2K
17:23 1,551.16 1,551.51 1,551.13 1,551.51 1,357.7K
17:24 1,551.51 1,552.70 1,551.51 1,552.55 4,886.5K
17:25 1,552.59 1,552.59 1,551.82 1,551.82 6,385.5K
17:26 1,551.74 1,551.97 1,551.74 1,551.97 1,390.2K
17:27 1,551.90 1,551.90 1,551.28 1,551.87 1,245.8K
17:28 1,551.90 1,551.90 1,551.64 1,551.70 773.2K
17:29 1,551.70 1,551.93 1,551.70 1,551.89 1,125.9K
17:30 1,551.98 1,552.25 1,551.98 1,552.25 2,044.6K
17:31 1,552.25 1,552.29 1,552.25 1,552.29 1,134.2K
17:32 1,552.24 1,552.24 1,552.14 1,552.14 2,522.2K
17:33 1,552.20 1,552.36 1,551.95 1,551.95 2,349.7K
17:34 1,551.19 1,551.67 1,551.19 1,551.67 3,148.8K
17:35 1,551.68 1,552.14 1,551.68 1,551.96 3,235.8K
17:36 1,552.13 1,552.13 1,551.51 1,551.51 1,333.3K
17:37 1,551.21 1,551.52 1,551.06 1,551.45 419.2K
17:38 1,551.50 1,551.66 1,551.40 1,551.66 1,729.5K
17:39 1,551.89 1,552.23 1,551.89 1,552.23 667.8K
17:40 1,552.23 1,552.23 1,551.83 1,552.00 313.5K
17:41 1,551.98 1,552.12 1,551.98 1,552.12 522.7K
17:42 1,552.29 1,552.34 1,552.16 1,552.16 3,827.8K
17:43 1,552.33 1,552.41 1,552.33 1,552.41 4,308.4K
17:44 1,552.54 1,552.54 1,552.34 1,552.54 967.0K
17:45 1,552.78 1,552.78 1,552.03 1,552.23 1,376.7K
17:46 1,552.29 1,552.32 1,552.10 1,552.10 2,140.4K
17:47 1,551.98 1,552.48 1,551.98 1,552.48 1,568.3K
17:48 1,552.50 1,552.50 1,552.25 1,552.25 2,678.2K
17:49 1,552.43 1,552.49 1,552.37 1,552.49 1,743.4K
17:50 1,552.55 1,553.02 1,552.49 1,553.02 6,098.2K
17:51 1,553.41 1,554.03 1,553.41 1,554.03 2,607.0K
17:52 1,553.84 1,554.00 1,553.84 1,554.00 2,081.9K
17:53 1,554.11 1,554.26 1,554.11 1,554.26 4,281.8K
17:54 1,554.23 1,555.24 1,554.23 1,555.24 3,075.0K
17:55 1,555.43 1,555.43 1,555.08 1,555.27 2,900.6K
17:56 1,554.85 1,554.99 1,554.84 1,554.99 2,002.7K
17:57 1,554.98 1,554.98 1,554.82 1,554.82 1,232.0K
17:58 1,554.82 1,554.84 1,554.80 1,554.80 1,133.2K
17:59 1,554.77 1,554.83 1,554.71 1,554.71 703.7K
18:00 1,554.85 1,555.08 1,554.85 1,554.94 2,437.7K
18:01 1,554.95 1,555.37 1,554.95 1,555.26 763.1K
18:02 1,555.51 1,555.51 1,555.26 1,555.26 1,996.2K
18:03 1,554.91 1,555.27 1,554.91 1,555.27 4,693.4K
18:04 1,555.02 1,555.41 1,555.02 1,555.05 2,017.0K
18:05 1,555.11 1,555.31 1,555.07 1,555.31 1,889.9K
18:06 1,555.34 1,555.62 1,555.34 1,555.62 1,251.6K
18:07 1,555.92 1,555.92 1,555.06 1,555.15 2,209.1K
18:08 1,555.00 1,555.00 1,554.66 1,555.00 1,490.9K
18:09 1,555.21 1,555.22 1,555.09 1,555.18 1,185.3K
18:10 1,555.22 1,555.50 1,555.00 1,555.50 934.5K
18:11 1,555.56 1,555.56 1,555.52 1,555.56 954.3K
18:12 1,555.39 1,555.71 1,555.39 1,555.71 1,095.1K
18:13 1,555.49 1,555.58 1,555.43 1,555.58 1,401.3K
18:14 1,555.04 1,555.28 1,554.87 1,554.87 908.8K
18:15 1,555.15 1,555.22 1,555.09 1,555.22 2,209.2K
18:16 1,555.51 1,555.84 1,555.51 1,555.69 3,560.5K
18:17 1,555.71 1,556.50 1,555.71 1,556.50 14,159.3K
18:18 1,556.14 1,556.14 1,555.80 1,555.80 3,609.8K
18:19 1,556.21 1,556.30 1,555.64 1,555.85 4,520.1K
18:20 1,555.71 1,555.71 1,555.24 1,555.24 4,493.6K
18:21 1,555.46 1,555.46 1,554.90 1,555.02 4,810.3K
18:22 1,554.75 1,554.75 1,553.69 1,554.12 7,977.6K
18:23 1,553.93 1,554.42 1,553.93 1,554.28 8,429.2K
18:24 1,554.04 1,554.07 1,553.96 1,554.07 595.8K
18:25 1,554.21 1,554.38 1,554.21 1,554.32 1,721.7K
18:26 1,554.28 1,554.34 1,554.25 1,554.34 1,399.3K
18:27 1,554.25 1,554.25 1,553.84 1,554.13 3,202.0K
18:28 1,554.37 1,554.37 1,554.17 1,554.17 2,024.0K
18:29 1,554.12 1,554.12 1,553.59 1,553.74 2,747.0K
18:30 1,553.74 1,554.46 1,553.74 1,554.40 4,400.5K
18:31 1,554.49 1,554.78 1,553.70 1,553.70 1,281.4K
18:32 1,553.58 1,554.29 1,553.58 1,553.81 1,515.4K
18:33 1,553.83 1,553.87 1,553.59 1,553.87 3,019.0K
18:34 1,553.64 1,553.74 1,553.64 1,553.67 1,403.4K
18:35 1,553.20 1,554.46 1,553.20 1,554.46 2,864.8K
18:36 1,554.08 1,554.31 1,553.89 1,553.89 1,983.2K
18:37 1,554.16 1,554.63 1,554.16 1,554.63 1,067.6K
18:38 1,554.79 1,555.08 1,554.79 1,555.06 1,137.6K
18:39 1,555.14 1,555.14 1,554.12 1,554.12 15,084.4K
18:40 1,554.08 1,554.08 1,554.08 1,554.08 249.7K
18:51 1,554.82 1,554.82 1,554.82 1,554.82 4,834.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし