MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ ロシア連邦 →
1,577.57
最終更新: 2025-10-01
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 1,577.98 1,577.98 1,575.13 1,575.13 278.4K
09:51 1,575.08 1,575.08 1,574.49 1,574.49 759.7K
09:52 1,574.51 1,574.51 1,574.07 1,574.26 292.3K
09:53 1,574.21 1,574.72 1,574.21 1,574.58 336.9K
09:54 1,574.61 1,574.61 1,574.47 1,574.47 379.9K
09:55 1,574.57 1,574.60 1,574.57 1,574.57 435.9K
09:56 1,574.54 1,574.71 1,574.39 1,574.71 265.8K
09:57 1,574.69 1,574.80 1,574.36 1,574.80 1,442.5K
09:58 1,574.80 1,574.80 1,574.31 1,574.31 317.5K
09:59 1,574.31 1,574.48 1,574.31 1,574.38 778.7K
10:00 1,574.36 1,574.36 1,570.83 1,570.83 10,770.3K
10:01 1,570.70 1,570.70 1,569.83 1,569.83 4,444.0K
10:02 1,569.60 1,570.12 1,569.33 1,570.12 4,406.4K
10:03 1,569.64 1,569.83 1,569.59 1,569.83 5,202.9K
10:04 1,570.22 1,570.22 1,569.73 1,569.73 8,383.5K
10:05 1,569.48 1,569.48 1,569.17 1,569.17 2,169.6K
10:06 1,569.17 1,569.94 1,569.17 1,569.94 2,414.1K
10:07 1,570.03 1,570.53 1,570.03 1,570.48 2,353.7K
10:08 1,570.84 1,571.32 1,570.84 1,571.32 1,954.4K
10:09 1,571.27 1,571.50 1,571.18 1,571.18 2,292.0K
10:10 1,571.12 1,571.12 1,570.26 1,570.26 1,396.4K
10:11 1,570.10 1,570.52 1,570.01 1,570.01 1,085.3K
10:12 1,570.47 1,570.47 1,569.76 1,569.76 900.8K
10:13 1,569.86 1,570.52 1,569.86 1,570.52 1,464.0K
10:14 1,570.29 1,570.49 1,570.29 1,570.36 1,015.6K
10:15 1,570.43 1,570.64 1,570.40 1,570.64 848.0K
10:16 1,570.21 1,570.28 1,570.06 1,570.06 1,578.6K
10:17 1,570.36 1,570.38 1,570.27 1,570.27 3,092.2K
10:18 1,570.29 1,570.39 1,569.64 1,569.64 3,625.4K
10:19 1,569.86 1,569.86 1,569.77 1,569.84 1,229.2K
10:20 1,570.17 1,570.17 1,568.99 1,569.32 2,941.3K
10:21 1,569.41 1,569.72 1,569.40 1,569.72 1,109.3K
10:22 1,569.52 1,569.95 1,569.52 1,569.95 2,864.5K
10:23 1,569.97 1,570.12 1,569.97 1,570.02 3,018.8K
10:24 1,570.34 1,570.52 1,569.76 1,569.76 3,518.5K
10:25 1,569.46 1,569.84 1,568.37 1,568.37 31,067.1K
10:26 1,568.33 1,568.33 1,568.17 1,568.28 3,313.2K
10:27 1,568.81 1,569.06 1,568.81 1,569.06 7,976.7K
10:28 1,568.98 1,569.42 1,568.98 1,569.42 1,256.5K
10:29 1,569.63 1,570.96 1,569.63 1,570.96 8,320.8K
10:30 1,571.01 1,571.01 1,570.63 1,570.63 2,780.8K
10:31 1,570.41 1,570.42 1,570.21 1,570.42 11,026.2K
10:32 1,570.86 1,571.02 1,570.82 1,570.82 6,207.8K
10:33 1,571.22 1,571.22 1,571.19 1,571.21 1,966.4K
10:34 1,571.18 1,571.18 1,570.90 1,570.91 2,153.9K
10:35 1,570.83 1,570.94 1,570.83 1,570.88 1,725.9K
10:36 1,570.79 1,571.10 1,570.79 1,571.10 1,728.7K
10:37 1,571.08 1,571.29 1,570.87 1,570.87 2,212.7K
10:38 1,570.73 1,571.33 1,570.73 1,571.11 1,338.7K
10:39 1,570.78 1,570.98 1,570.68 1,570.68 2,138.9K
10:40 1,570.58 1,570.58 1,570.16 1,570.20 5,717.7K
10:41 1,569.96 1,569.96 1,569.55 1,569.55 1,067.4K
10:42 1,569.97 1,569.97 1,569.53 1,569.53 1,529.9K
10:43 1,569.67 1,569.67 1,569.37 1,569.37 402.8K
10:44 1,569.14 1,569.26 1,569.11 1,569.25 1,124.3K
10:45 1,569.07 1,569.07 1,568.58 1,568.84 2,618.5K
10:46 1,568.94 1,569.43 1,568.94 1,569.23 5,392.5K
10:47 1,569.06 1,569.17 1,568.91 1,569.04 856.4K
10:48 1,569.44 1,569.44 1,568.73 1,568.73 4,701.0K
10:49 1,568.83 1,568.84 1,568.69 1,568.78 1,518.7K
10:50 1,568.67 1,568.73 1,568.67 1,568.73 1,378.5K
10:51 1,568.90 1,569.08 1,568.74 1,568.74 2,915.5K
10:52 1,569.05 1,569.17 1,568.86 1,569.14 6,591.7K
10:53 1,568.78 1,568.97 1,568.71 1,568.95 7,139.1K
10:54 1,568.86 1,569.22 1,568.78 1,569.22 10,804.7K
10:55 1,569.20 1,569.33 1,569.15 1,569.18 2,310.8K
10:56 1,569.09 1,569.09 1,568.64 1,568.81 1,684.9K
10:57 1,568.94 1,569.25 1,568.94 1,569.02 2,235.6K
10:58 1,569.08 1,569.08 1,568.59 1,568.59 1,038.2K
10:59 1,568.93 1,568.93 1,567.03 1,567.03 4,230.9K
11:00 1,566.58 1,566.58 1,566.09 1,566.11 6,563.8K
11:01 1,565.95 1,566.74 1,565.95 1,566.74 1,744.5K
11:02 1,566.44 1,566.73 1,566.44 1,566.46 2,525.6K
11:03 1,566.62 1,567.05 1,566.62 1,566.76 1,891.0K
11:04 1,566.82 1,566.98 1,566.71 1,566.90 837.7K
11:05 1,566.96 1,566.98 1,566.90 1,566.90 1,476.8K
11:06 1,566.89 1,567.19 1,566.88 1,566.88 2,413.8K
11:07 1,566.78 1,567.06 1,566.78 1,566.79 554.5K
11:08 1,566.99 1,567.20 1,566.81 1,566.81 4,364.6K
11:09 1,566.59 1,566.64 1,566.46 1,566.55 1,905.0K
11:10 1,566.34 1,566.63 1,566.19 1,566.19 1,689.4K
11:11 1,566.25 1,566.25 1,565.76 1,565.76 5,511.4K
11:12 1,565.71 1,566.15 1,565.71 1,566.15 11,823.6K
11:13 1,566.08 1,566.41 1,565.98 1,566.00 2,772.2K
11:14 1,565.87 1,566.96 1,565.87 1,566.69 7,687.2K
11:15 1,566.61 1,566.72 1,565.98 1,565.98 1,774.1K
11:16 1,566.21 1,566.30 1,565.88 1,566.30 3,750.1K
11:17 1,566.25 1,566.35 1,566.16 1,566.16 8,963.7K
11:18 1,566.31 1,566.73 1,566.31 1,566.73 2,069.9K
11:19 1,566.53 1,566.68 1,566.39 1,566.39 12,428.4K
11:20 1,566.43 1,566.43 1,565.96 1,565.96 2,812.3K
11:21 1,565.81 1,565.89 1,565.73 1,565.73 898.1K
11:22 1,565.55 1,565.55 1,565.39 1,565.53 971.4K
11:23 1,565.70 1,566.24 1,565.70 1,566.20 2,151.9K
11:24 1,566.28 1,566.64 1,566.28 1,566.64 542.6K
11:25 1,566.07 1,566.31 1,566.05 1,566.13 457.4K
11:26 1,565.90 1,566.18 1,565.39 1,565.39 3,323.7K
11:27 1,565.26 1,565.26 1,564.48 1,564.53 3,495.9K
11:28 1,564.43 1,564.72 1,564.40 1,564.62 4,646.1K
11:29 1,564.38 1,564.76 1,564.34 1,564.34 931.2K
11:30 1,564.56 1,564.56 1,564.26 1,564.53 1,173.4K
11:31 1,564.54 1,564.98 1,564.54 1,564.98 1,423.2K
11:32 1,565.00 1,565.04 1,564.93 1,564.93 1,244.0K
11:33 1,565.17 1,565.17 1,564.91 1,564.91 617.1K
11:34 1,564.52 1,565.03 1,564.52 1,564.75 1,464.5K
11:35 1,565.23 1,565.23 1,565.12 1,565.18 1,369.2K
11:36 1,565.26 1,565.26 1,565.07 1,565.17 1,778.3K
11:37 1,565.40 1,565.41 1,565.08 1,565.22 578.7K
11:38 1,565.08 1,565.08 1,564.69 1,564.69 6,724.5K
11:39 1,564.35 1,564.67 1,564.32 1,564.32 17,903.7K
11:40 1,564.70 1,565.07 1,564.70 1,565.07 2,608.3K
11:41 1,565.18 1,565.21 1,565.03 1,565.21 1,079.5K
11:42 1,565.28 1,565.45 1,565.16 1,565.40 1,169.9K
11:43 1,565.35 1,565.62 1,565.35 1,565.44 1,935.6K
11:44 1,565.39 1,565.48 1,565.23 1,565.48 531.4K
11:45 1,565.52 1,565.57 1,565.32 1,565.57 1,042.2K
11:46 1,565.36 1,565.95 1,565.36 1,565.95 1,220.0K
11:47 1,566.02 1,566.02 1,565.29 1,565.29 4,091.0K
11:48 1,564.94 1,565.00 1,564.79 1,564.83 1,123.8K
11:49 1,564.96 1,565.17 1,564.96 1,565.17 1,030.3K
11:50 1,565.19 1,565.50 1,565.14 1,565.50 3,777.8K
11:51 1,565.21 1,565.21 1,564.86 1,564.97 1,292.3K
11:52 1,565.00 1,565.00 1,564.78 1,564.85 1,777.7K
11:53 1,564.58 1,564.86 1,564.58 1,564.86 1,201.3K
11:54 1,564.88 1,565.09 1,564.88 1,565.09 1,512.4K
11:55 1,565.07 1,565.25 1,564.88 1,564.88 1,304.9K
11:56 1,564.69 1,565.01 1,564.69 1,564.82 1,294.3K
11:57 1,564.58 1,564.58 1,563.91 1,563.91 2,078.0K
11:58 1,563.74 1,563.84 1,562.99 1,562.99 2,287.5K
11:59 1,562.87 1,563.11 1,562.82 1,563.04 2,576.4K
12:00 1,563.13 1,563.13 1,562.35 1,562.64 4,617.8K
12:01 1,562.81 1,562.81 1,562.51 1,562.69 870.9K
12:02 1,562.68 1,562.71 1,562.43 1,562.43 813.8K
12:03 1,562.36 1,562.64 1,562.31 1,562.64 2,294.5K
12:04 1,562.40 1,563.16 1,562.40 1,563.16 3,290.9K
12:05 1,563.05 1,563.08 1,562.91 1,563.01 1,410.9K
12:06 1,563.01 1,563.77 1,563.01 1,563.77 2,193.2K
12:07 1,563.68 1,563.68 1,563.37 1,563.50 3,157.6K
12:08 1,563.44 1,563.50 1,563.31 1,563.31 3,458.0K
12:09 1,563.30 1,563.51 1,563.29 1,563.43 2,406.9K
12:10 1,563.34 1,563.47 1,563.20 1,563.34 653.5K
12:11 1,563.30 1,563.66 1,563.26 1,563.66 1,291.6K
12:12 1,563.50 1,563.76 1,563.50 1,563.76 1,463.7K
12:13 1,563.72 1,564.23 1,563.72 1,564.23 1,087.3K
12:14 1,563.82 1,565.51 1,563.82 1,565.51 6,044.6K
12:15 1,565.28 1,565.69 1,565.28 1,565.69 904.6K
12:16 1,565.88 1,566.17 1,565.76 1,565.76 3,412.4K
12:17 1,565.73 1,565.73 1,565.56 1,565.70 2,247.9K
12:18 1,565.72 1,565.72 1,564.78 1,564.78 4,895.8K
12:19 1,564.81 1,565.29 1,564.81 1,564.95 1,085.0K
12:20 1,564.86 1,565.10 1,564.86 1,565.04 227.3K
12:21 1,565.20 1,565.20 1,564.89 1,565.00 1,929.0K
12:22 1,565.11 1,565.11 1,564.85 1,564.94 533.7K
12:23 1,565.07 1,565.14 1,565.07 1,565.11 426.6K
12:24 1,564.84 1,565.23 1,564.84 1,565.01 4,168.0K
12:25 1,565.22 1,565.62 1,565.22 1,565.62 4,441.2K
12:26 1,565.88 1,565.93 1,565.72 1,565.72 3,662.4K
12:27 1,565.81 1,566.18 1,565.81 1,566.10 2,017.4K
12:28 1,566.28 1,566.70 1,566.28 1,566.70 376.9K
12:29 1,566.75 1,566.75 1,566.09 1,566.09 898.1K
12:30 1,566.25 1,566.25 1,565.95 1,566.08 5,304.0K
12:31 1,566.12 1,566.31 1,565.98 1,566.31 1,892.0K
12:32 1,566.14 1,566.18 1,565.89 1,565.89 727.4K
12:33 1,566.03 1,566.09 1,565.88 1,565.88 546.9K
12:34 1,565.76 1,565.76 1,565.49 1,565.69 902.7K
12:35 1,565.75 1,565.75 1,565.61 1,565.67 1,225.1K
12:36 1,565.86 1,565.86 1,565.73 1,565.77 1,228.7K
12:37 1,565.79 1,565.80 1,565.75 1,565.75 1,097.1K
12:38 1,565.67 1,565.67 1,565.19 1,565.19 1,030.9K
12:39 1,565.12 1,565.12 1,564.82 1,564.82 1,557.2K
12:40 1,564.84 1,565.15 1,564.84 1,564.98 662.4K
12:41 1,565.13 1,565.37 1,565.13 1,565.37 787.9K
12:42 1,565.10 1,565.25 1,565.10 1,565.10 271.8K
12:43 1,564.88 1,564.88 1,564.49 1,564.60 1,332.8K
12:44 1,564.54 1,564.80 1,564.54 1,564.73 771.9K
12:45 1,564.90 1,564.92 1,564.66 1,564.92 981.0K
12:46 1,564.94 1,565.28 1,564.94 1,565.01 1,382.8K
12:47 1,564.88 1,565.07 1,564.88 1,565.02 590.6K
12:48 1,565.08 1,565.29 1,565.01 1,565.01 3,137.7K
12:49 1,564.94 1,564.94 1,564.76 1,564.92 2,498.9K
12:50 1,564.85 1,565.01 1,564.66 1,565.01 3,814.9K
12:51 1,564.97 1,564.97 1,564.61 1,564.61 1,640.3K
12:52 1,564.70 1,564.75 1,564.45 1,564.45 3,721.5K
12:53 1,564.47 1,564.52 1,564.33 1,564.33 379.8K
12:54 1,564.11 1,564.11 1,563.99 1,564.04 5,036.7K
12:55 1,564.72 1,565.01 1,564.40 1,564.99 11,286.9K
12:56 1,565.13 1,565.28 1,565.13 1,565.28 1,023.9K
12:57 1,565.04 1,565.33 1,565.04 1,565.33 639.5K
12:58 1,564.84 1,564.84 1,564.37 1,564.37 837.7K
12:59 1,564.81 1,565.24 1,564.73 1,564.73 2,800.3K
13:00 1,564.76 1,565.11 1,563.96 1,563.96 1,929.4K
13:01 1,563.10 1,563.10 1,562.62 1,562.67 3,430.8K
13:02 1,562.73 1,562.88 1,562.73 1,562.81 1,947.4K
13:03 1,562.88 1,562.88 1,562.79 1,562.81 2,321.0K
13:04 1,562.81 1,562.81 1,562.65 1,562.65 2,268.4K
13:05 1,562.57 1,562.62 1,562.51 1,562.62 541.1K
13:06 1,562.65 1,562.65 1,562.46 1,562.46 536.9K
13:07 1,562.48 1,562.69 1,562.46 1,562.66 487.7K
13:08 1,562.72 1,562.82 1,562.72 1,562.74 351.2K
13:09 1,562.62 1,562.65 1,562.49 1,562.49 1,411.6K
13:10 1,562.64 1,562.64 1,562.30 1,562.30 1,100.7K
13:11 1,562.14 1,562.14 1,561.93 1,561.98 1,212.4K
13:12 1,561.77 1,561.77 1,561.55 1,561.55 566.6K
13:13 1,561.57 1,561.67 1,561.50 1,561.65 673.2K
13:14 1,561.23 1,561.23 1,561.01 1,561.07 6,981.3K
13:15 1,561.21 1,561.21 1,560.63 1,560.63 2,722.7K
13:16 1,560.69 1,560.74 1,560.54 1,560.60 713.2K
13:17 1,560.44 1,560.67 1,560.44 1,560.66 863.6K
13:18 1,560.79 1,560.84 1,560.69 1,560.84 2,277.2K
13:19 1,560.80 1,561.34 1,560.80 1,561.20 1,456.1K
13:20 1,561.16 1,561.42 1,561.13 1,561.42 886.5K
13:21 1,561.44 1,561.44 1,561.19 1,561.19 1,571.3K
13:22 1,561.04 1,561.37 1,561.04 1,561.37 170.8K
13:23 1,561.47 1,561.84 1,561.26 1,561.84 1,043.5K
13:24 1,562.13 1,562.23 1,562.13 1,562.23 634.2K
13:25 1,562.18 1,562.18 1,561.89 1,561.89 1,883.2K
13:26 1,561.94 1,561.95 1,561.84 1,561.95 1,001.0K
13:27 1,562.00 1,562.02 1,561.70 1,561.78 445.5K
13:28 1,561.76 1,561.79 1,561.59 1,561.79 304.6K
13:29 1,561.62 1,561.74 1,561.34 1,561.74 7,182.4K
13:30 1,561.76 1,561.82 1,561.63 1,561.63 1,397.5K
13:31 1,561.67 1,561.67 1,561.50 1,561.50 2,937.9K
13:32 1,561.49 1,562.29 1,561.49 1,562.29 1,198.3K
13:33 1,562.29 1,562.32 1,562.23 1,562.32 771.2K
13:34 1,562.47 1,562.47 1,562.14 1,562.14 1,561.0K
13:35 1,562.17 1,562.77 1,562.17 1,562.77 661.2K
13:36 1,562.73 1,562.73 1,562.46 1,562.46 386.8K
13:37 1,562.63 1,562.63 1,562.34 1,562.34 676.6K
13:38 1,562.33 1,562.33 1,562.08 1,562.08 1,985.8K
13:39 1,562.35 1,562.42 1,562.26 1,562.34 2,614.9K
13:40 1,562.43 1,562.43 1,562.28 1,562.33 1,050.2K
13:41 1,562.44 1,562.44 1,562.20 1,562.20 219.3K
13:42 1,562.24 1,562.47 1,562.24 1,562.34 1,909.8K
13:43 1,563.94 1,564.33 1,563.94 1,563.95 3,625.5K
13:44 1,564.29 1,565.30 1,564.29 1,565.30 2,352.1K
13:45 1,565.41 1,565.53 1,565.41 1,565.42 4,926.5K
13:46 1,565.51 1,565.57 1,565.22 1,565.22 2,941.1K
13:47 1,565.30 1,565.44 1,565.30 1,565.35 757.2K
13:48 1,565.36 1,565.36 1,564.92 1,564.99 883.7K
13:49 1,564.85 1,564.85 1,564.36 1,564.36 884.9K
13:50 1,564.14 1,564.30 1,564.09 1,564.30 1,085.8K
13:51 1,564.60 1,564.60 1,564.12 1,564.12 4,232.5K
13:52 1,563.87 1,563.93 1,563.83 1,563.93 1,667.4K
13:53 1,564.04 1,564.04 1,563.69 1,563.69 2,665.4K
13:54 1,563.54 1,563.55 1,563.36 1,563.55 7,031.5K
13:55 1,563.27 1,563.27 1,563.00 1,563.00 2,064.8K
13:56 1,563.08 1,563.59 1,563.08 1,563.47 397.6K
13:57 1,563.54 1,564.00 1,563.39 1,564.00 822.2K
13:58 1,564.10 1,564.10 1,563.17 1,563.17 2,339.6K
13:59 1,560.64 1,560.64 1,559.25 1,559.25 42,950.1K
14:00 1,558.63 1,558.75 1,558.21 1,558.75 19,025.6K
14:01 1,559.04 1,559.36 1,558.88 1,559.36 10,280.0K
14:02 1,558.95 1,558.97 1,558.85 1,558.96 4,372.7K
14:03 1,559.02 1,559.34 1,559.02 1,559.22 4,221.0K
14:04 1,559.05 1,559.22 1,559.05 1,559.22 1,694.6K
14:05 1,559.56 1,559.83 1,559.56 1,559.68 7,095.8K
14:06 1,560.02 1,560.81 1,560.02 1,560.81 3,678.2K
14:07 1,561.99 1,562.11 1,561.60 1,562.11 6,070.8K
14:08 1,562.29 1,562.47 1,562.12 1,562.12 4,403.6K
14:09 1,562.04 1,562.19 1,561.59 1,561.59 1,370.1K
14:10 1,561.63 1,561.80 1,561.26 1,561.26 1,279.5K
14:11 1,561.22 1,562.05 1,561.22 1,562.05 1,479.6K
14:12 1,561.62 1,561.75 1,561.54 1,561.54 982.4K
14:13 1,561.68 1,561.95 1,561.68 1,561.91 911.7K
14:14 1,561.81 1,562.15 1,561.81 1,562.15 911.1K
14:15 1,562.36 1,562.36 1,562.10 1,562.12 1,258.5K
14:16 1,562.37 1,562.41 1,562.34 1,562.41 585.1K
14:17 1,562.24 1,562.25 1,562.06 1,562.25 2,632.8K
14:18 1,562.09 1,562.67 1,562.09 1,562.56 1,738.1K
14:19 1,562.88 1,563.05 1,562.55 1,562.57 1,244.1K
14:20 1,562.52 1,562.52 1,562.35 1,562.48 814.6K
14:21 1,562.33 1,562.65 1,562.33 1,562.51 594.7K
14:22 1,562.34 1,562.69 1,562.34 1,562.61 576.5K
14:23 1,562.81 1,563.05 1,562.81 1,562.93 2,203.8K
14:24 1,562.93 1,563.14 1,562.93 1,563.14 319.5K
14:25 1,563.05 1,563.05 1,562.62 1,562.97 3,891.6K
14:26 1,563.15 1,563.66 1,563.15 1,563.66 2,935.0K
14:27 1,563.68 1,563.68 1,563.32 1,563.32 1,392.4K
14:28 1,563.54 1,563.54 1,563.36 1,563.36 222.7K
14:29 1,563.53 1,563.53 1,562.98 1,562.98 556.7K
14:30 1,563.01 1,563.01 1,562.57 1,562.70 2,812.8K
14:31 1,562.64 1,563.31 1,562.58 1,563.28 1,956.9K
14:32 1,563.16 1,563.40 1,563.16 1,563.40 662.5K
14:33 1,563.23 1,563.23 1,563.04 1,563.11 507.0K
14:34 1,563.09 1,563.09 1,562.72 1,562.72 735.7K
14:35 1,562.67 1,562.67 1,562.40 1,562.47 619.1K
14:36 1,562.78 1,562.79 1,562.71 1,562.73 802.4K
14:37 1,562.60 1,562.60 1,562.37 1,562.42 651.8K
14:38 1,562.43 1,562.48 1,562.34 1,562.34 979.9K
14:39 1,562.30 1,562.53 1,562.30 1,562.40 585.5K
14:40 1,562.46 1,562.71 1,562.46 1,562.58 2,456.5K
14:41 1,562.47 1,562.60 1,562.47 1,562.60 1,599.1K
14:42 1,562.47 1,562.47 1,562.21 1,562.21 219.3K
14:43 1,562.41 1,562.41 1,562.11 1,562.11 694.8K
14:44 1,562.14 1,562.17 1,561.80 1,561.80 4,889.6K
14:45 1,562.14 1,562.14 1,561.80 1,561.80 703.6K
14:46 1,561.79 1,561.88 1,561.79 1,561.88 768.3K
14:47 1,561.92 1,561.92 1,561.80 1,561.92 209.4K
14:48 1,561.98 1,562.30 1,561.78 1,562.30 2,168.2K
14:49 1,562.12 1,562.58 1,562.12 1,562.58 658.0K
14:50 1,562.68 1,562.72 1,562.60 1,562.65 237.3K
14:51 1,562.76 1,562.76 1,562.56 1,562.56 596.5K
14:52 1,562.53 1,562.84 1,562.44 1,562.44 2,708.0K
14:53 1,562.73 1,562.73 1,562.40 1,562.46 1,801.8K
14:54 1,562.36 1,562.69 1,562.36 1,562.57 182.7K
14:55 1,562.53 1,562.53 1,562.29 1,562.33 577.3K
14:56 1,562.34 1,562.35 1,562.28 1,562.28 253.2K
14:57 1,562.33 1,562.79 1,562.33 1,562.68 1,361.3K
14:58 1,562.56 1,562.74 1,562.56 1,562.58 1,045.5K
14:59 1,562.36 1,562.42 1,562.23 1,562.23 679.6K
15:00 1,562.29 1,562.52 1,562.29 1,562.52 458.1K
15:01 1,562.44 1,562.62 1,562.33 1,562.33 1,041.3K
15:02 1,562.45 1,562.45 1,562.20 1,562.20 1,186.5K
15:03 1,562.11 1,562.33 1,562.11 1,562.33 523.8K
15:04 1,562.32 1,562.42 1,562.27 1,562.42 1,535.7K
15:05 1,562.36 1,562.43 1,562.34 1,562.38 367.5K
15:06 1,562.48 1,562.49 1,562.32 1,562.49 564.8K
15:07 1,562.60 1,562.60 1,562.49 1,562.53 997.4K
15:08 1,562.60 1,562.79 1,562.60 1,562.75 1,112.8K
15:09 1,562.54 1,562.65 1,562.54 1,562.65 674.3K
15:10 1,562.79 1,562.81 1,562.67 1,562.69 184.2K
15:11 1,562.68 1,562.68 1,562.57 1,562.67 1,220.4K
15:12 1,562.63 1,562.84 1,562.63 1,562.84 1,074.6K
15:13 1,562.73 1,562.73 1,562.52 1,562.52 1,696.0K
15:14 1,562.37 1,562.60 1,562.09 1,562.60 5,364.4K
15:15 1,562.39 1,562.39 1,561.80 1,561.80 3,056.2K
15:16 1,561.76 1,561.76 1,561.22 1,561.22 2,971.0K
15:17 1,560.95 1,560.95 1,560.82 1,560.82 3,027.2K
15:18 1,561.04 1,561.04 1,560.85 1,560.85 1,521.2K
15:19 1,560.92 1,560.95 1,560.64 1,560.64 1,457.9K
15:20 1,559.70 1,560.25 1,559.70 1,560.21 6,335.2K
15:21 1,559.94 1,560.01 1,559.93 1,559.93 936.4K
15:22 1,559.94 1,560.35 1,559.94 1,560.35 1,341.4K
15:23 1,560.27 1,560.37 1,560.27 1,560.32 1,264.1K
15:24 1,560.39 1,560.43 1,560.33 1,560.33 665.1K
15:25 1,560.19 1,560.57 1,560.19 1,560.57 1,737.0K
15:26 1,560.46 1,560.46 1,559.98 1,559.98 9,444.9K
15:27 1,560.14 1,560.24 1,560.06 1,560.18 1,465.4K
15:28 1,560.23 1,560.31 1,560.02 1,560.31 607.2K
15:29 1,560.08 1,560.15 1,560.08 1,560.15 954.2K
15:30 1,560.21 1,560.58 1,560.21 1,560.24 1,401.2K
15:31 1,560.28 1,560.55 1,560.28 1,560.39 692.9K
15:32 1,560.03 1,560.42 1,560.03 1,560.42 1,447.8K
15:33 1,560.88 1,560.88 1,560.67 1,560.78 3,208.7K
15:34 1,560.91 1,560.91 1,560.71 1,560.85 2,841.5K
15:35 1,560.95 1,561.05 1,560.46 1,561.05 1,255.6K
15:36 1,561.13 1,561.21 1,560.90 1,561.02 13,928.5K
15:37 1,561.20 1,561.70 1,561.20 1,561.70 10,106.2K
15:38 1,561.31 1,562.92 1,561.31 1,562.32 14,718.6K
15:39 1,562.79 1,562.79 1,562.50 1,562.50 6,018.8K
15:40 1,562.50 1,563.04 1,562.50 1,562.56 6,044.4K
15:41 1,562.69 1,563.15 1,562.69 1,563.15 5,154.5K
15:42 1,563.07 1,563.48 1,562.75 1,563.48 10,814.7K
15:43 1,563.19 1,563.56 1,563.19 1,563.56 1,092.4K
15:44 1,563.37 1,563.54 1,563.33 1,563.46 1,044.2K
15:45 1,563.39 1,563.44 1,563.28 1,563.34 1,128.9K
15:46 1,563.40 1,563.76 1,563.40 1,563.63 1,462.8K
15:47 1,563.65 1,563.65 1,563.11 1,563.11 1,560.0K
15:48 1,562.51 1,562.91 1,562.51 1,562.80 1,751.0K
15:49 1,562.84 1,563.13 1,562.84 1,563.03 596.3K
15:50 1,562.96 1,563.35 1,562.96 1,563.35 269.4K
15:51 1,563.32 1,563.39 1,563.27 1,563.38 964.4K
15:52 1,563.48 1,563.65 1,563.45 1,563.65 5,358.3K
15:53 1,563.83 1,563.83 1,563.81 1,563.82 292.3K
15:54 1,563.91 1,563.95 1,563.86 1,563.86 2,095.8K
15:55 1,563.77 1,563.77 1,563.51 1,563.68 1,209.5K
15:56 1,563.62 1,563.62 1,563.51 1,563.51 666.0K
15:57 1,563.21 1,563.34 1,563.21 1,563.30 1,446.1K
15:58 1,563.24 1,563.88 1,563.24 1,563.88 1,136.0K
15:59 1,563.91 1,563.91 1,563.67 1,563.67 771.3K
16:00 1,563.80 1,564.04 1,563.53 1,563.53 777.6K
16:01 1,563.35 1,563.35 1,562.91 1,562.98 7,480.2K
16:02 1,562.70 1,562.90 1,562.70 1,562.90 563.1K
16:03 1,563.00 1,563.00 1,562.83 1,562.83 792.3K
16:04 1,562.86 1,562.93 1,562.85 1,562.93 2,466.5K
16:05 1,563.06 1,563.06 1,562.75 1,562.75 777.4K
16:06 1,562.95 1,563.04 1,562.78 1,562.89 263.1K
16:07 1,563.14 1,563.21 1,563.09 1,563.21 324.9K
16:08 1,563.02 1,563.13 1,563.02 1,563.12 560.6K
16:09 1,563.28 1,563.38 1,563.28 1,563.38 249.9K
16:10 1,563.37 1,563.49 1,563.35 1,563.49 663.1K
16:11 1,563.82 1,563.82 1,563.38 1,563.38 4,550.1K
16:12 1,563.59 1,563.59 1,563.28 1,563.33 2,778.6K
16:13 1,563.42 1,563.53 1,563.41 1,563.53 795.7K
16:14 1,563.51 1,563.63 1,563.51 1,563.53 1,127.1K
16:15 1,563.69 1,563.79 1,563.62 1,563.79 1,295.2K
16:16 1,563.90 1,564.16 1,563.84 1,564.16 1,003.0K
16:17 1,564.08 1,564.16 1,563.85 1,563.99 2,262.3K
16:18 1,563.94 1,564.18 1,563.94 1,564.18 1,757.1K
16:19 1,564.16 1,564.16 1,563.76 1,563.84 1,072.0K
16:20 1,563.69 1,563.81 1,563.69 1,563.73 692.8K
16:21 1,563.74 1,563.74 1,563.00 1,563.08 7,163.9K
16:22 1,563.30 1,563.34 1,563.24 1,563.34 1,777.6K
16:23 1,563.64 1,563.71 1,563.55 1,563.55 1,053.8K
16:24 1,563.30 1,563.52 1,563.30 1,563.30 4,304.3K
16:25 1,563.36 1,563.71 1,563.36 1,563.59 1,648.9K
16:26 1,563.25 1,563.42 1,563.25 1,563.31 982.7K
16:27 1,562.97 1,562.97 1,561.83 1,561.83 15,209.3K
16:28 1,562.06 1,562.06 1,560.91 1,560.91 10,178.5K
16:29 1,560.68 1,560.68 1,560.24 1,560.43 3,521.1K
16:30 1,560.30 1,560.61 1,560.30 1,560.61 1,130.1K
16:31 1,560.56 1,560.89 1,560.56 1,560.89 2,506.7K
16:32 1,561.00 1,561.13 1,561.00 1,561.01 1,212.9K
16:33 1,560.91 1,560.91 1,560.78 1,560.88 4,286.3K
16:34 1,560.82 1,560.84 1,560.78 1,560.84 442.2K
16:35 1,561.19 1,561.46 1,561.19 1,561.46 1,748.4K
16:36 1,561.30 1,561.52 1,561.26 1,561.26 1,502.6K
16:37 1,561.18 1,561.22 1,561.00 1,561.09 4,404.4K
16:38 1,561.25 1,561.37 1,561.25 1,561.31 1,172.2K
16:39 1,561.30 1,561.53 1,561.24 1,561.53 792.2K
16:40 1,561.50 1,562.23 1,561.46 1,562.23 2,736.2K
16:41 1,561.92 1,561.92 1,561.39 1,561.39 2,730.7K
16:42 1,561.65 1,561.65 1,560.33 1,560.33 17,135.7K
16:43 1,560.42 1,560.42 1,560.27 1,560.27 5,308.8K
16:44 1,560.37 1,560.37 1,560.17 1,560.17 1,780.8K
16:45 1,560.15 1,560.15 1,559.85 1,559.91 2,261.1K
16:46 1,559.95 1,560.19 1,559.95 1,560.19 1,077.2K
16:47 1,559.74 1,560.21 1,559.74 1,560.21 4,172.2K
16:48 1,559.90 1,560.03 1,559.90 1,559.94 1,179.9K
16:49 1,559.69 1,559.73 1,559.66 1,559.73 2,004.1K
16:50 1,559.48 1,559.48 1,557.32 1,557.32 10,942.4K
16:51 1,557.77 1,557.84 1,557.58 1,557.68 8,028.0K
16:52 1,557.52 1,557.97 1,557.52 1,557.97 3,753.7K
16:53 1,558.03 1,558.44 1,558.03 1,558.34 2,535.0K
16:54 1,558.35 1,558.35 1,558.03 1,558.21 4,517.3K
16:55 1,558.05 1,558.28 1,557.96 1,557.96 1,497.0K
16:56 1,557.95 1,558.04 1,557.58 1,557.58 12,539.6K
16:57 1,557.56 1,557.78 1,557.37 1,557.78 4,041.6K
16:58 1,557.52 1,557.61 1,557.46 1,557.61 6,994.0K
16:59 1,557.58 1,557.62 1,557.48 1,557.62 2,810.1K
17:00 1,557.57 1,557.57 1,557.12 1,557.12 3,351.4K
17:01 1,557.40 1,557.83 1,557.40 1,557.83 2,805.0K
17:02 1,557.99 1,557.99 1,557.66 1,557.76 1,573.1K
17:03 1,557.77 1,557.97 1,557.76 1,557.76 1,142.7K
17:04 1,557.76 1,557.89 1,557.65 1,557.87 643.1K
17:05 1,557.86 1,557.91 1,557.84 1,557.86 1,973.1K
17:06 1,557.82 1,557.82 1,557.64 1,557.77 1,549.6K
17:07 1,557.34 1,557.60 1,557.34 1,557.60 1,456.3K
17:08 1,557.42 1,557.42 1,557.07 1,557.20 1,981.9K
17:09 1,557.04 1,557.04 1,556.90 1,556.90 2,148.2K
17:10 1,556.62 1,556.62 1,556.47 1,556.47 1,415.5K
17:11 1,556.50 1,556.69 1,556.50 1,556.69 570.2K
17:12 1,556.33 1,556.34 1,556.20 1,556.34 3,188.4K
17:13 1,556.36 1,556.36 1,555.91 1,555.91 1,878.1K
17:14 1,555.94 1,556.01 1,555.91 1,555.93 3,150.6K
17:15 1,556.01 1,556.34 1,556.01 1,556.31 2,640.4K
17:16 1,556.29 1,556.29 1,556.19 1,556.19 5,378.3K
17:17 1,556.22 1,556.41 1,555.72 1,555.72 1,313.0K
17:18 1,555.75 1,555.75 1,555.69 1,555.69 607.4K
17:19 1,555.98 1,556.07 1,555.83 1,555.83 1,119.0K
17:20 1,555.80 1,555.95 1,555.80 1,555.95 1,668.8K
17:21 1,556.12 1,556.35 1,556.05 1,556.35 954.0K
17:22 1,556.23 1,556.26 1,556.10 1,556.26 463.5K
17:23 1,556.13 1,556.29 1,556.13 1,556.29 1,622.7K
17:24 1,556.18 1,556.27 1,556.18 1,556.27 2,252.0K
17:25 1,556.17 1,556.17 1,555.87 1,555.90 10,651.2K
17:26 1,556.24 1,556.36 1,556.24 1,556.34 1,326.3K
17:27 1,556.39 1,556.39 1,556.03 1,556.03 2,592.3K
17:28 1,556.09 1,556.31 1,556.09 1,556.11 1,148.0K
17:29 1,556.17 1,556.29 1,556.12 1,556.12 1,720.7K
17:30 1,556.03 1,556.03 1,555.85 1,555.92 3,444.2K
17:31 1,555.99 1,556.18 1,555.54 1,555.54 5,448.7K
17:32 1,555.36 1,555.57 1,555.35 1,555.57 1,232.2K
17:33 1,555.58 1,555.58 1,555.24 1,555.24 3,685.2K
17:34 1,555.31 1,555.33 1,555.13 1,555.33 1,912.2K
17:35 1,555.48 1,555.56 1,555.26 1,555.56 1,251.9K
17:36 1,555.86 1,555.87 1,555.68 1,555.87 915.1K
17:37 1,555.78 1,555.94 1,555.65 1,555.94 537.1K
17:38 1,556.19 1,556.19 1,556.04 1,556.07 411.5K
17:39 1,556.15 1,556.15 1,555.99 1,556.04 1,055.2K
17:40 1,556.12 1,556.12 1,555.75 1,555.75 24,515.1K
17:41 1,555.82 1,555.95 1,555.63 1,555.95 1,949.7K
17:42 1,555.90 1,556.23 1,555.82 1,556.23 1,417.5K
17:43 1,556.29 1,556.29 1,556.04 1,556.04 1,075.2K
17:44 1,556.10 1,556.10 1,555.68 1,555.77 919.6K
17:45 1,555.87 1,555.93 1,555.87 1,555.89 836.6K
17:46 1,555.88 1,555.89 1,555.84 1,555.84 735.7K
17:47 1,555.72 1,556.45 1,555.72 1,556.45 835.7K
17:48 1,556.41 1,556.42 1,556.29 1,556.42 759.1K
17:49 1,556.52 1,556.53 1,556.33 1,556.33 3,467.8K
17:50 1,556.50 1,556.71 1,556.39 1,556.39 2,453.9K
17:51 1,556.54 1,556.77 1,556.51 1,556.51 3,653.3K
17:52 1,556.42 1,556.60 1,556.26 1,556.60 4,798.5K
17:53 1,556.57 1,556.57 1,556.36 1,556.52 902.6K
17:54 1,556.51 1,556.51 1,556.19 1,556.19 3,359.7K
17:55 1,556.19 1,556.19 1,554.90 1,554.90 7,780.5K
17:56 1,555.07 1,555.08 1,554.64 1,554.64 6,831.0K
17:57 1,554.94 1,555.06 1,554.69 1,554.69 4,599.8K
17:58 1,555.00 1,555.00 1,554.95 1,554.99 1,878.5K
17:59 1,555.05 1,555.31 1,555.05 1,555.15 515.2K
18:00 1,555.22 1,555.22 1,554.77 1,554.77 2,722.1K
18:01 1,555.00 1,555.00 1,554.82 1,554.82 1,643.7K
18:02 1,554.96 1,555.04 1,554.89 1,555.04 2,423.8K
18:03 1,555.10 1,555.17 1,555.08 1,555.08 1,431.8K
18:04 1,555.06 1,555.13 1,554.95 1,554.95 1,455.5K
18:05 1,554.65 1,554.86 1,554.65 1,554.76 810.6K
18:06 1,554.69 1,554.69 1,554.42 1,554.42 1,830.4K
18:07 1,554.46 1,554.67 1,554.46 1,554.54 2,525.4K
18:08 1,554.47 1,554.65 1,554.47 1,554.47 1,918.1K
18:09 1,554.69 1,554.76 1,554.48 1,554.65 2,027.9K
18:10 1,554.80 1,554.99 1,554.68 1,554.68 564.3K
18:11 1,554.73 1,554.82 1,554.67 1,554.82 1,969.2K
18:12 1,554.94 1,554.96 1,554.71 1,554.71 2,927.8K
18:13 1,554.90 1,555.08 1,554.90 1,555.08 1,587.5K
18:14 1,555.08 1,555.28 1,554.99 1,554.99 1,382.6K
18:15 1,555.10 1,555.10 1,554.78 1,554.78 2,453.7K
18:16 1,554.64 1,554.80 1,554.64 1,554.80 1,173.8K
18:17 1,554.82 1,554.94 1,554.82 1,554.92 1,537.1K
18:18 1,554.91 1,555.09 1,554.91 1,555.00 1,598.7K
18:19 1,555.25 1,555.53 1,555.21 1,555.53 3,883.1K
18:20 1,555.91 1,556.05 1,555.91 1,556.05 5,067.4K
18:21 1,556.17 1,556.74 1,556.17 1,556.37 2,339.6K
18:22 1,556.29 1,556.90 1,556.29 1,556.48 3,716.9K
18:23 1,556.42 1,556.75 1,556.42 1,556.55 1,103.3K
18:24 1,556.92 1,557.02 1,556.89 1,556.89 1,038.7K
18:25 1,556.78 1,557.32 1,556.78 1,557.32 1,806.2K
18:26 1,557.15 1,557.15 1,556.60 1,556.60 1,904.1K
18:27 1,556.96 1,556.96 1,556.77 1,556.82 602.6K
18:28 1,556.62 1,556.91 1,556.26 1,556.26 2,963.1K
18:29 1,556.30 1,556.30 1,555.81 1,556.04 2,498.9K
18:30 1,555.90 1,555.90 1,555.51 1,555.51 2,202.9K
18:31 1,555.47 1,555.58 1,555.41 1,555.58 2,721.9K
18:32 1,555.55 1,555.65 1,555.40 1,555.65 3,739.7K
18:33 1,555.35 1,555.47 1,555.28 1,555.28 2,099.6K
18:34 1,554.94 1,555.81 1,554.94 1,555.81 5,296.7K
18:35 1,555.63 1,555.70 1,555.47 1,555.47 834.1K
18:36 1,555.63 1,555.73 1,555.36 1,555.73 1,935.8K
18:37 1,555.35 1,555.52 1,555.16 1,555.20 1,189.0K
18:38 1,555.24 1,555.48 1,555.24 1,555.44 393.4K
18:39 1,555.26 1,555.39 1,555.22 1,555.32 1,090.4K
18:40 1,555.68 1,555.68 1,555.68 1,555.68 258.1K
18:51 1,555.82 1,555.82 1,555.82 1,555.82 2,170.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし