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 1,540.26 1,540.61 1,540.26 1,540.45 2,804.3K
09:51 1,540.85 1,540.85 1,539.63 1,539.91 1,996.3K
09:52 1,540.08 1,540.08 1,539.82 1,539.82 1,405.9K
09:53 1,539.93 1,540.27 1,539.57 1,539.57 1,410.5K
09:54 1,539.68 1,540.03 1,539.68 1,539.85 1,294.8K
09:55 1,540.09 1,540.68 1,540.05 1,540.68 684.3K
09:56 1,540.55 1,540.85 1,540.42 1,540.42 1,990.9K
09:57 1,540.60 1,540.64 1,540.47 1,540.47 528.3K
09:58 1,540.34 1,540.34 1,540.06 1,540.06 772.7K
09:59 1,540.23 1,540.48 1,540.23 1,540.48 503.2K
10:00 1,540.38 1,540.38 1,539.59 1,539.92 1,152.4K
10:01 1,540.11 1,540.11 1,539.86 1,539.86 1,074.4K
10:02 1,539.94 1,539.94 1,539.75 1,539.75 726.4K
10:03 1,539.86 1,539.86 1,539.54 1,539.54 665.3K
10:04 1,539.27 1,539.27 1,537.72 1,537.72 8,195.9K
10:05 1,537.70 1,537.83 1,537.56 1,537.83 3,110.6K
10:06 1,537.87 1,537.87 1,537.59 1,537.59 3,152.7K
10:07 1,537.97 1,537.97 1,537.53 1,537.70 1,923.3K
10:08 1,537.24 1,537.24 1,536.99 1,537.16 2,479.2K
10:09 1,537.29 1,537.40 1,536.03 1,536.03 6,086.2K
10:10 1,536.03 1,536.24 1,536.03 1,536.24 1,368.4K
10:11 1,536.38 1,537.58 1,536.38 1,537.58 4,525.7K
10:12 1,537.57 1,538.03 1,537.57 1,537.85 1,256.1K
10:13 1,537.78 1,537.78 1,537.55 1,537.55 1,272.7K
10:14 1,537.00 1,537.13 1,536.51 1,536.51 10,006.4K
10:15 1,536.64 1,536.64 1,536.32 1,536.56 2,505.4K
10:16 1,536.87 1,537.65 1,536.87 1,537.65 2,021.0K
10:17 1,537.51 1,537.51 1,536.64 1,536.64 1,260.4K
10:18 1,536.80 1,537.03 1,536.80 1,536.94 1,310.8K
10:19 1,537.23 1,537.23 1,536.53 1,536.53 2,429.4K
10:20 1,536.61 1,536.61 1,535.88 1,536.44 1,866.3K
10:21 1,535.97 1,536.16 1,535.69 1,535.69 1,376.4K
10:22 1,535.44 1,535.44 1,534.97 1,534.97 5,825.1K
10:23 1,535.30 1,535.44 1,535.30 1,535.44 19,949.2K
10:24 1,536.01 1,536.01 1,535.76 1,535.84 3,423.2K
10:25 1,535.93 1,536.14 1,535.93 1,536.14 3,616.7K
10:26 1,536.14 1,536.23 1,535.58 1,535.58 3,088.4K
10:27 1,536.08 1,536.52 1,536.08 1,536.52 1,604.2K
10:28 1,536.17 1,536.17 1,536.00 1,536.05 1,168.1K
10:29 1,536.21 1,536.21 1,535.86 1,535.86 5,712.3K
10:30 1,536.20 1,536.32 1,535.77 1,536.29 5,730.6K
10:31 1,536.33 1,536.36 1,535.92 1,535.92 1,935.1K
10:32 1,535.92 1,536.18 1,534.91 1,534.91 10,895.8K
10:33 1,535.04 1,535.20 1,534.97 1,534.97 4,669.0K
10:34 1,535.12 1,535.90 1,535.12 1,535.70 3,549.2K
10:35 1,535.71 1,535.71 1,535.47 1,535.51 2,046.6K
10:36 1,535.35 1,535.36 1,535.25 1,535.25 3,898.5K
10:37 1,534.98 1,534.98 1,534.36 1,534.36 3,669.3K
10:38 1,534.48 1,534.71 1,534.40 1,534.40 5,191.9K
10:39 1,534.91 1,534.95 1,534.68 1,534.95 2,609.4K
10:40 1,535.08 1,535.08 1,534.51 1,534.77 2,685.3K
10:41 1,534.93 1,534.93 1,534.61 1,534.61 621.4K
10:42 1,534.77 1,534.90 1,534.77 1,534.77 1,838.6K
10:43 1,535.22 1,535.30 1,535.09 1,535.30 2,466.7K
10:44 1,535.40 1,535.49 1,535.17 1,535.17 1,857.8K
10:45 1,535.21 1,535.21 1,534.85 1,535.03 1,871.9K
10:46 1,535.40 1,536.07 1,535.33 1,536.07 1,974.6K
10:47 1,536.08 1,536.25 1,535.94 1,536.25 3,368.3K
10:48 1,536.38 1,537.22 1,536.38 1,537.12 8,634.2K
10:49 1,537.57 1,538.30 1,537.56 1,538.30 5,750.4K
10:50 1,538.23 1,539.06 1,538.23 1,539.06 3,710.7K
10:51 1,539.25 1,539.54 1,539.16 1,539.41 3,705.0K
10:52 1,539.15 1,539.19 1,538.89 1,538.89 2,885.9K
10:53 1,538.87 1,539.01 1,538.87 1,539.01 3,144.3K
10:54 1,539.37 1,540.15 1,539.37 1,540.12 2,785.9K
10:55 1,539.60 1,539.74 1,539.08 1,539.43 3,938.4K
10:56 1,539.39 1,539.39 1,539.01 1,539.01 5,351.2K
10:57 1,539.06 1,539.36 1,539.06 1,539.34 2,956.8K
10:58 1,539.61 1,540.37 1,539.61 1,540.08 2,703.5K
10:59 1,539.92 1,540.35 1,539.83 1,540.26 2,117.5K
11:00 1,540.38 1,540.38 1,539.78 1,540.10 2,540.3K
11:01 1,540.05 1,540.05 1,539.48 1,539.48 2,329.3K
11:02 1,539.65 1,541.27 1,539.65 1,540.94 3,055.5K
11:03 1,541.06 1,541.53 1,541.06 1,541.53 3,133.6K
11:04 1,541.41 1,542.04 1,541.41 1,541.42 9,137.4K
11:05 1,541.77 1,541.93 1,541.14 1,541.14 3,488.8K
11:06 1,540.77 1,541.00 1,540.74 1,540.78 1,200.2K
11:07 1,541.17 1,541.57 1,540.92 1,541.57 3,465.9K
11:08 1,543.08 1,543.78 1,543.08 1,543.78 10,217.3K
11:09 1,543.76 1,543.95 1,543.15 1,543.15 3,700.5K
11:10 1,543.41 1,543.41 1,543.16 1,543.29 3,410.8K
11:11 1,543.29 1,543.71 1,543.29 1,543.56 3,384.3K
11:12 1,543.78 1,543.91 1,543.78 1,543.79 4,813.9K
11:13 1,543.86 1,543.86 1,543.21 1,543.21 3,746.0K
11:14 1,543.03 1,543.06 1,542.75 1,542.79 3,920.2K
11:15 1,542.51 1,543.25 1,542.51 1,543.24 1,935.8K
11:16 1,542.60 1,543.31 1,542.60 1,543.31 3,122.0K
11:17 1,543.35 1,543.86 1,543.35 1,543.86 2,682.8K
11:18 1,543.32 1,543.72 1,543.32 1,543.59 3,118.0K
11:19 1,543.39 1,543.88 1,543.39 1,543.88 1,582.1K
11:20 1,543.72 1,543.76 1,543.25 1,543.25 2,432.6K
11:21 1,543.19 1,543.35 1,543.13 1,543.30 3,103.6K
11:22 1,543.63 1,544.16 1,543.53 1,544.16 8,046.4K
11:23 1,544.25 1,544.85 1,544.25 1,544.85 4,596.5K
11:24 1,544.99 1,544.99 1,544.92 1,544.94 1,912.5K
11:25 1,544.97 1,544.98 1,544.81 1,544.81 1,555.8K
11:26 1,544.60 1,544.61 1,544.25 1,544.25 2,669.5K
11:27 1,544.66 1,544.78 1,544.36 1,544.37 1,289.5K
11:28 1,544.36 1,544.59 1,544.36 1,544.55 891.0K
11:29 1,544.58 1,544.58 1,543.72 1,543.72 3,375.6K
11:30 1,543.58 1,543.72 1,543.50 1,543.72 2,786.8K
11:31 1,543.72 1,543.72 1,542.88 1,542.88 2,763.9K
11:32 1,542.72 1,543.28 1,542.72 1,543.28 690.0K
11:33 1,543.06 1,543.18 1,542.98 1,542.99 869.2K
11:34 1,543.06 1,543.18 1,542.92 1,542.92 2,446.0K
11:35 1,542.79 1,542.83 1,542.59 1,542.59 1,854.8K
11:36 1,542.32 1,542.32 1,541.96 1,542.03 7,390.3K
11:37 1,542.12 1,542.58 1,542.12 1,542.58 2,381.2K
11:38 1,542.63 1,542.86 1,542.46 1,542.56 1,207.0K
11:39 1,542.49 1,542.90 1,542.49 1,542.90 1,142.5K
11:40 1,543.16 1,543.91 1,543.16 1,543.91 1,313.2K
11:41 1,543.87 1,543.96 1,543.83 1,543.96 1,004.8K
11:42 1,543.59 1,544.02 1,543.59 1,544.02 2,115.5K
11:43 1,543.89 1,544.19 1,543.71 1,544.19 945.7K
11:44 1,544.10 1,544.10 1,543.62 1,543.62 802.9K
11:45 1,543.51 1,543.91 1,542.93 1,542.93 7,702.3K
11:46 1,542.80 1,543.48 1,542.80 1,543.48 1,837.5K
11:47 1,543.25 1,543.25 1,542.87 1,542.94 1,266.3K
11:48 1,542.89 1,543.34 1,542.89 1,543.34 279.2K
11:49 1,543.35 1,543.35 1,542.94 1,543.28 2,118.3K
11:50 1,543.25 1,543.36 1,543.23 1,543.23 647.5K
11:51 1,543.15 1,543.51 1,543.15 1,543.51 941.8K
11:52 1,543.47 1,543.67 1,543.27 1,543.30 1,510.3K
11:53 1,543.18 1,543.44 1,543.17 1,543.44 2,385.5K
11:54 1,543.64 1,543.64 1,543.56 1,543.57 6,488.2K
11:55 1,543.57 1,543.85 1,543.57 1,543.85 5,914.4K
11:56 1,543.89 1,543.99 1,543.86 1,543.92 2,195.8K
11:57 1,544.13 1,544.26 1,544.13 1,544.26 2,174.0K
11:58 1,544.26 1,544.46 1,544.10 1,544.46 3,527.7K
11:59 1,544.66 1,544.66 1,544.40 1,544.40 3,321.6K
12:00 1,544.28 1,544.79 1,544.28 1,544.79 9,011.0K
12:01 1,544.79 1,544.79 1,544.56 1,544.72 1,472.1K
12:02 1,544.71 1,544.90 1,544.71 1,544.90 9,140.2K
12:03 1,544.90 1,544.96 1,544.84 1,544.84 2,365.7K
12:04 1,544.97 1,544.97 1,544.53 1,544.53 2,471.9K
12:05 1,544.53 1,544.53 1,544.24 1,544.43 5,050.3K
12:06 1,544.25 1,544.29 1,544.21 1,544.22 2,018.3K
12:07 1,544.22 1,544.48 1,544.22 1,544.45 1,007.3K
12:08 1,544.20 1,544.38 1,544.16 1,544.38 3,210.7K
12:09 1,544.43 1,544.85 1,544.43 1,544.85 1,643.8K
12:10 1,544.84 1,544.84 1,542.40 1,542.40 10,495.2K
12:11 1,542.39 1,542.39 1,542.05 1,542.21 3,565.0K
12:12 1,541.89 1,541.89 1,541.74 1,541.78 1,118.0K
12:13 1,541.76 1,541.98 1,541.74 1,541.74 748.5K
12:14 1,541.74 1,541.87 1,541.02 1,541.02 2,102.4K
12:15 1,541.13 1,541.13 1,540.68 1,541.03 1,997.6K
12:16 1,541.08 1,541.08 1,539.86 1,539.87 9,406.4K
12:17 1,539.89 1,540.59 1,539.89 1,540.59 3,789.2K
12:18 1,540.91 1,541.59 1,540.70 1,541.59 7,114.4K
12:19 1,541.75 1,542.44 1,541.75 1,542.31 8,699.6K
12:20 1,541.91 1,542.29 1,541.91 1,542.29 1,669.2K
12:21 1,542.87 1,542.87 1,542.46 1,542.87 6,990.5K
12:22 1,542.85 1,543.14 1,542.85 1,542.94 4,950.7K
12:23 1,542.90 1,543.21 1,542.90 1,542.93 1,590.9K
12:24 1,543.08 1,543.33 1,543.06 1,543.33 2,019.8K
12:25 1,543.22 1,543.28 1,543.18 1,543.28 2,345.8K
12:26 1,543.15 1,543.15 1,542.72 1,542.74 3,000.9K
12:27 1,543.08 1,543.40 1,543.08 1,543.19 2,091.1K
12:28 1,543.29 1,543.60 1,543.29 1,543.60 1,924.1K
12:29 1,543.51 1,543.71 1,543.49 1,543.68 2,161.1K
12:30 1,543.53 1,544.52 1,543.53 1,544.52 3,187.0K
12:31 1,544.50 1,544.59 1,544.45 1,544.59 6,863.3K
12:32 1,544.39 1,544.39 1,543.89 1,543.89 4,772.8K
12:33 1,543.76 1,544.00 1,543.76 1,544.00 3,032.0K
12:34 1,543.75 1,543.76 1,543.50 1,543.76 3,980.1K
12:35 1,543.71 1,543.71 1,543.31 1,543.41 2,537.8K
12:36 1,543.43 1,543.43 1,543.16 1,543.22 14,686.4K
12:37 1,543.40 1,543.44 1,543.11 1,543.11 18,590.1K
12:38 1,543.16 1,543.38 1,543.16 1,543.38 6,027.8K
12:39 1,543.30 1,543.30 1,542.91 1,543.19 2,300.1K
12:40 1,543.15 1,543.71 1,543.15 1,543.69 1,974.9K
12:41 1,543.38 1,543.39 1,543.17 1,543.37 1,008.8K
12:42 1,543.32 1,543.32 1,543.05 1,543.09 4,646.7K
12:43 1,543.13 1,543.30 1,543.13 1,543.15 866.3K
12:44 1,543.02 1,543.47 1,543.02 1,543.47 442.6K
12:45 1,543.57 1,543.57 1,543.33 1,543.37 1,120.6K
12:46 1,543.52 1,543.56 1,543.45 1,543.54 842.0K
12:47 1,543.54 1,543.75 1,543.10 1,543.10 2,442.1K
12:48 1,543.06 1,543.21 1,541.44 1,541.44 9,591.2K
12:49 1,541.24 1,541.49 1,541.24 1,541.49 1,451.2K
12:50 1,541.51 1,541.67 1,541.51 1,541.67 911.4K
12:51 1,541.45 1,541.58 1,541.37 1,541.58 1,102.7K
12:52 1,541.55 1,541.61 1,541.12 1,541.61 6,672.8K
12:53 1,541.55 1,541.78 1,541.48 1,541.78 1,209.1K
12:54 1,541.76 1,541.96 1,541.74 1,541.91 2,161.2K
12:55 1,542.05 1,542.05 1,541.92 1,541.96 904.4K
12:56 1,541.84 1,541.97 1,541.80 1,541.82 1,996.6K
12:57 1,541.86 1,542.41 1,541.86 1,542.41 1,332.5K
12:58 1,542.43 1,542.43 1,542.32 1,542.32 1,877.1K
12:59 1,542.25 1,542.46 1,542.25 1,542.45 1,482.7K
13:00 1,542.40 1,542.98 1,542.40 1,542.98 1,839.6K
13:01 1,542.96 1,542.96 1,542.70 1,542.73 461.9K
13:02 1,542.74 1,542.78 1,542.56 1,542.56 773.8K
13:03 1,542.64 1,543.17 1,542.64 1,543.17 684.2K
13:04 1,543.09 1,543.24 1,543.09 1,543.09 1,238.7K
13:05 1,543.17 1,543.17 1,542.59 1,542.59 1,926.9K
13:06 1,542.34 1,542.56 1,542.34 1,542.55 752.3K
13:07 1,542.29 1,542.43 1,542.08 1,542.08 1,373.3K
13:08 1,542.17 1,542.44 1,542.17 1,542.36 1,292.7K
13:09 1,542.30 1,542.63 1,542.30 1,542.38 1,996.1K
13:10 1,542.07 1,542.07 1,541.96 1,542.02 1,424.2K
13:11 1,541.94 1,542.04 1,541.94 1,542.04 553.3K
13:12 1,542.33 1,542.42 1,542.17 1,542.17 723.0K
13:13 1,542.31 1,542.31 1,542.19 1,542.23 2,273.9K
13:14 1,542.30 1,542.30 1,542.01 1,542.03 3,958.1K
13:15 1,541.94 1,541.94 1,541.70 1,541.85 4,293.8K
13:16 1,541.82 1,541.95 1,541.72 1,541.95 2,873.3K
13:17 1,541.54 1,541.56 1,541.48 1,541.56 1,103.2K
13:18 1,541.93 1,542.06 1,541.93 1,542.04 800.8K
13:19 1,542.02 1,542.55 1,542.02 1,542.19 977.5K
13:20 1,542.14 1,542.15 1,542.04 1,542.04 2,094.0K
13:21 1,542.23 1,542.68 1,542.23 1,542.59 1,132.1K
13:22 1,542.49 1,542.49 1,542.30 1,542.35 1,157.5K
13:23 1,542.67 1,542.67 1,542.48 1,542.52 2,603.2K
13:24 1,542.50 1,542.81 1,542.50 1,542.81 689.7K
13:25 1,542.76 1,542.76 1,542.66 1,542.69 380.6K
13:26 1,542.71 1,542.99 1,542.71 1,542.99 1,247.6K
13:27 1,542.95 1,543.18 1,542.78 1,543.18 853.3K
13:28 1,542.94 1,543.04 1,542.88 1,543.01 961.0K
13:29 1,543.05 1,543.19 1,543.05 1,543.19 1,329.7K
13:30 1,543.32 1,543.32 1,543.09 1,543.31 2,186.8K
13:31 1,543.37 1,543.37 1,543.07 1,543.25 2,341.0K
13:32 1,543.35 1,543.66 1,543.20 1,543.20 8,336.4K
13:33 1,543.33 1,543.41 1,543.33 1,543.35 999.0K
13:34 1,543.28 1,543.28 1,543.18 1,543.28 607.1K
13:35 1,543.48 1,543.48 1,543.20 1,543.39 1,054.2K
13:36 1,543.29 1,543.33 1,543.09 1,543.33 1,317.3K
13:37 1,543.42 1,543.83 1,543.42 1,543.75 1,870.7K
13:38 1,543.87 1,543.87 1,543.25 1,543.25 4,194.2K
13:39 1,543.15 1,543.70 1,543.15 1,543.42 2,219.2K
13:40 1,543.17 1,543.72 1,543.17 1,543.72 1,168.4K
13:41 1,543.72 1,543.80 1,543.72 1,543.76 342.9K
13:42 1,543.80 1,543.84 1,543.71 1,543.84 753.9K
13:43 1,543.82 1,544.22 1,543.82 1,544.14 663.6K
13:44 1,543.97 1,544.13 1,543.97 1,544.13 1,239.0K
13:45 1,544.06 1,544.53 1,544.06 1,544.41 1,316.2K
13:46 1,544.27 1,544.27 1,543.48 1,543.48 4,862.8K
13:47 1,543.89 1,544.54 1,543.89 1,544.54 3,020.5K
13:48 1,544.46 1,544.60 1,544.26 1,544.49 3,012.5K
13:49 1,544.31 1,544.52 1,544.31 1,544.36 3,568.5K
13:50 1,544.48 1,544.66 1,544.31 1,544.31 2,281.6K
13:51 1,544.42 1,544.42 1,544.26 1,544.27 1,082.5K
13:52 1,544.35 1,544.35 1,544.25 1,544.28 907.4K
13:53 1,544.30 1,544.67 1,544.30 1,544.67 3,310.6K
13:54 1,545.11 1,545.15 1,545.02 1,545.04 1,315.2K
13:55 1,544.76 1,544.76 1,544.14 1,544.38 1,901.6K
13:56 1,544.30 1,544.30 1,544.13 1,544.19 665.4K
13:57 1,543.98 1,544.23 1,543.98 1,544.23 3,372.4K
13:58 1,543.97 1,544.25 1,543.97 1,544.25 853.6K
13:59 1,544.20 1,544.32 1,544.20 1,544.21 1,018.6K
14:00 1,544.11 1,544.13 1,544.03 1,544.03 1,915.1K
14:01 1,544.23 1,544.46 1,544.07 1,544.46 786.3K
14:02 1,544.21 1,544.21 1,544.04 1,544.04 546.3K
14:03 1,544.24 1,544.24 1,544.09 1,544.10 783.4K
14:04 1,544.04 1,544.04 1,543.82 1,543.83 1,774.4K
14:05 1,543.98 1,544.28 1,543.98 1,544.27 1,915.0K
14:06 1,543.95 1,544.12 1,543.92 1,543.92 8,319.2K
14:07 1,544.00 1,544.11 1,543.97 1,544.06 1,803.8K
14:08 1,543.59 1,543.59 1,543.07 1,543.07 1,326.9K
14:09 1,543.12 1,543.12 1,542.00 1,542.00 5,453.4K
14:10 1,542.10 1,542.10 1,541.84 1,542.10 430.8K
14:11 1,542.13 1,542.13 1,541.91 1,541.95 1,509.4K
14:12 1,542.15 1,542.15 1,541.57 1,541.57 1,706.0K
14:13 1,541.57 1,541.91 1,541.57 1,541.77 599.4K
14:14 1,541.64 1,541.64 1,540.92 1,540.92 6,073.6K
14:15 1,540.90 1,541.08 1,540.90 1,540.97 1,033.9K
14:16 1,541.02 1,541.39 1,541.02 1,541.38 1,690.4K
14:17 1,541.32 1,541.54 1,541.32 1,541.32 1,743.6K
14:18 1,541.38 1,541.40 1,541.32 1,541.37 815.9K
14:19 1,541.30 1,541.92 1,541.30 1,541.92 1,302.8K
14:20 1,541.88 1,541.88 1,541.39 1,541.39 1,823.0K
14:21 1,541.18 1,541.18 1,540.72 1,540.72 3,115.2K
14:22 1,540.82 1,541.02 1,540.82 1,540.97 873.3K
14:23 1,541.06 1,541.07 1,541.04 1,541.07 2,265.2K
14:24 1,541.03 1,541.18 1,541.03 1,541.14 718.2K
14:25 1,540.90 1,541.23 1,540.90 1,541.23 885.9K
14:26 1,541.26 1,541.42 1,541.01 1,541.01 2,173.0K
14:27 1,541.23 1,541.39 1,541.09 1,541.39 802.7K
14:28 1,541.29 1,541.64 1,541.29 1,541.64 649.6K
14:29 1,541.63 1,541.65 1,541.56 1,541.56 853.5K
14:30 1,541.66 1,541.79 1,541.66 1,541.77 1,835.6K
14:31 1,541.73 1,541.73 1,541.21 1,541.32 3,928.4K
14:32 1,541.24 1,541.31 1,541.20 1,541.31 561.7K
14:33 1,541.31 1,541.32 1,541.21 1,541.22 507.6K
14:34 1,541.18 1,541.26 1,541.17 1,541.20 595.4K
14:35 1,541.15 1,541.41 1,541.04 1,541.41 1,723.5K
14:36 1,541.44 1,541.53 1,541.44 1,541.53 1,534.1K
14:37 1,541.49 1,541.66 1,541.29 1,541.29 2,178.9K
14:38 1,541.28 1,541.44 1,541.28 1,541.44 2,558.8K
14:39 1,541.48 1,541.56 1,541.40 1,541.40 604.8K
14:40 1,541.57 1,541.59 1,541.34 1,541.54 1,197.2K
14:41 1,541.60 1,541.69 1,541.59 1,541.59 293.3K
14:42 1,541.58 1,541.66 1,541.50 1,541.50 1,999.0K
14:43 1,541.70 1,541.82 1,541.70 1,541.82 1,059.8K
14:44 1,541.95 1,541.95 1,541.82 1,541.82 549.5K
14:45 1,541.82 1,541.91 1,541.46 1,541.91 4,787.4K
14:46 1,541.89 1,542.08 1,541.89 1,542.04 912.4K
14:47 1,542.10 1,542.14 1,542.02 1,542.14 2,381.0K
14:48 1,542.21 1,542.46 1,541.77 1,541.78 2,926.5K
14:49 1,541.79 1,542.14 1,541.79 1,542.05 976.8K
14:50 1,542.08 1,542.08 1,541.90 1,541.90 558.8K
14:51 1,542.26 1,542.26 1,541.64 1,541.64 2,123.5K
14:52 1,541.65 1,541.73 1,541.61 1,541.72 2,543.5K
14:53 1,541.63 1,541.63 1,541.60 1,541.61 1,034.8K
14:54 1,541.64 1,541.64 1,541.48 1,541.62 717.4K
14:55 1,541.71 1,541.71 1,541.39 1,541.39 935.6K
14:56 1,541.42 1,541.42 1,541.30 1,541.30 1,356.1K
14:57 1,541.33 1,541.34 1,541.03 1,541.03 1,697.3K
14:58 1,540.92 1,541.00 1,540.88 1,540.97 3,256.7K
14:59 1,541.02 1,541.09 1,540.88 1,541.08 1,722.7K
15:00 1,540.95 1,541.12 1,540.95 1,541.05 1,206.3K
15:01 1,541.03 1,541.15 1,540.98 1,541.15 620.4K
15:02 1,541.08 1,541.41 1,541.08 1,541.26 655.6K
15:03 1,541.20 1,541.20 1,540.81 1,540.81 849.5K
15:04 1,540.86 1,540.95 1,540.86 1,540.88 409.7K
15:05 1,541.01 1,541.01 1,540.77 1,540.77 780.7K
15:06 1,540.79 1,541.22 1,540.79 1,541.19 775.2K
15:07 1,541.14 1,541.24 1,541.06 1,541.24 1,152.9K
15:08 1,541.24 1,541.34 1,541.08 1,541.08 1,468.5K
15:09 1,540.98 1,541.33 1,540.98 1,541.33 1,054.3K
15:10 1,541.34 1,541.34 1,541.02 1,541.02 1,744.8K
15:11 1,540.91 1,541.03 1,540.91 1,540.91 740.8K
15:12 1,540.95 1,541.17 1,540.95 1,541.03 886.5K
15:13 1,541.21 1,541.30 1,540.91 1,541.25 703.1K
15:14 1,541.29 1,541.29 1,541.16 1,541.29 384.8K
15:15 1,541.18 1,541.21 1,541.02 1,541.02 818.1K
15:16 1,541.20 1,541.22 1,541.04 1,541.12 747.2K
15:17 1,541.21 1,541.99 1,541.21 1,541.99 3,722.8K
15:18 1,541.95 1,542.07 1,541.93 1,541.95 639.3K
15:19 1,542.02 1,542.05 1,541.92 1,542.05 496.3K
15:20 1,541.93 1,542.44 1,541.89 1,542.44 1,398.2K
15:21 1,542.51 1,542.73 1,542.51 1,542.70 1,544.5K
15:22 1,542.46 1,542.46 1,541.94 1,542.07 2,363.4K
15:23 1,542.12 1,542.31 1,542.12 1,542.31 2,115.5K
15:24 1,542.35 1,542.35 1,542.22 1,542.35 529.5K
15:25 1,542.12 1,542.12 1,541.99 1,542.00 2,093.1K
15:26 1,541.78 1,541.93 1,541.78 1,541.85 968.5K
15:27 1,541.96 1,542.44 1,541.96 1,542.38 589.8K
15:28 1,542.27 1,542.48 1,542.09 1,542.09 371.9K
15:29 1,542.21 1,542.49 1,542.14 1,542.18 795.1K
15:30 1,542.14 1,542.18 1,542.07 1,542.07 413.3K
15:31 1,541.89 1,541.94 1,541.83 1,541.94 826.9K
15:32 1,541.82 1,541.82 1,541.54 1,541.71 889.4K
15:33 1,541.67 1,542.03 1,541.67 1,541.89 657.0K
15:34 1,541.56 1,541.65 1,541.48 1,541.48 1,224.6K
15:35 1,541.46 1,541.62 1,541.43 1,541.60 961.8K
15:36 1,541.64 1,541.64 1,541.37 1,541.44 1,112.9K
15:37 1,541.33 1,541.42 1,541.33 1,541.37 376.3K
15:38 1,541.22 1,541.26 1,541.09 1,541.26 1,133.8K
15:39 1,541.24 1,541.25 1,541.04 1,541.25 953.6K
15:40 1,541.25 1,541.52 1,541.25 1,541.52 321.2K
15:41 1,541.30 1,541.47 1,541.17 1,541.17 2,208.7K
15:42 1,540.80 1,540.97 1,540.61 1,540.97 811.1K
15:43 1,540.86 1,540.86 1,540.34 1,540.51 952.2K
15:44 1,540.64 1,540.74 1,540.46 1,540.46 2,097.8K
15:45 1,540.57 1,540.88 1,540.54 1,540.54 1,013.4K
15:46 1,540.60 1,540.64 1,540.26 1,540.26 1,396.1K
15:47 1,540.23 1,540.27 1,540.21 1,540.25 799.1K
15:48 1,540.13 1,540.20 1,540.03 1,540.03 1,681.7K
15:49 1,539.95 1,539.96 1,539.82 1,539.96 1,227.7K
15:50 1,540.03 1,540.03 1,539.58 1,539.79 1,319.9K
15:51 1,539.94 1,540.06 1,539.93 1,540.06 645.3K
15:52 1,540.15 1,540.15 1,539.72 1,539.82 1,156.1K
15:53 1,539.85 1,539.85 1,539.64 1,539.75 2,567.0K
15:54 1,539.89 1,539.93 1,539.48 1,539.48 3,279.3K
15:55 1,539.49 1,539.58 1,539.36 1,539.36 481.7K
15:56 1,539.42 1,539.78 1,539.42 1,539.78 1,255.5K
15:57 1,539.84 1,540.06 1,539.84 1,540.06 1,155.4K
15:58 1,539.95 1,540.11 1,539.95 1,540.11 513.0K
15:59 1,540.17 1,540.17 1,539.91 1,540.08 3,095.3K
16:00 1,539.95 1,540.27 1,539.88 1,539.88 3,234.0K
16:01 1,540.35 1,540.35 1,539.91 1,539.91 3,680.3K
16:02 1,539.89 1,540.19 1,539.89 1,540.10 856.1K
16:03 1,539.91 1,540.28 1,539.91 1,540.17 2,200.2K
16:04 1,540.18 1,540.18 1,539.80 1,540.02 2,702.2K
16:05 1,540.02 1,540.43 1,540.02 1,540.43 1,216.8K
16:06 1,540.31 1,540.31 1,540.17 1,540.21 476.1K
16:07 1,539.98 1,540.05 1,539.90 1,540.04 1,107.2K
16:08 1,540.01 1,540.01 1,539.91 1,539.94 814.5K
16:09 1,539.72 1,540.00 1,539.72 1,540.00 599.2K
16:10 1,539.88 1,539.91 1,539.88 1,539.91 816.5K
16:11 1,539.89 1,540.17 1,539.89 1,540.14 1,821.1K
16:12 1,540.25 1,540.27 1,540.09 1,540.09 3,392.2K
16:13 1,540.29 1,540.29 1,540.06 1,540.06 1,064.4K
16:14 1,540.09 1,540.20 1,539.98 1,540.00 821.1K
16:15 1,539.97 1,540.43 1,539.97 1,540.43 2,015.7K
16:16 1,540.58 1,540.96 1,540.56 1,540.96 6,706.7K
16:17 1,540.85 1,542.05 1,540.80 1,542.05 6,581.4K
16:18 1,542.34 1,544.54 1,542.34 1,544.54 12,517.0K
16:19 1,544.97 1,545.35 1,544.97 1,545.35 6,103.8K
16:20 1,544.99 1,545.66 1,544.90 1,544.90 3,633.2K
16:21 1,544.59 1,544.61 1,544.35 1,544.61 2,785.0K
16:22 1,544.70 1,544.70 1,544.36 1,544.56 2,236.9K
16:23 1,544.23 1,544.23 1,543.97 1,544.00 1,089.8K
16:24 1,543.93 1,543.94 1,543.27 1,543.27 846.6K
16:25 1,543.53 1,543.55 1,543.04 1,543.04 1,129.0K
16:26 1,542.48 1,542.88 1,542.48 1,542.53 5,756.2K
16:27 1,542.40 1,542.43 1,542.29 1,542.29 2,550.7K
16:28 1,542.17 1,542.17 1,541.65 1,541.65 7,265.0K
16:29 1,541.54 1,541.77 1,541.54 1,541.77 3,355.1K
16:30 1,541.47 1,541.58 1,541.22 1,541.58 3,119.4K
16:31 1,541.72 1,541.84 1,541.66 1,541.70 2,207.9K
16:32 1,541.78 1,541.78 1,541.35 1,541.35 1,441.0K
16:33 1,540.46 1,540.46 1,539.97 1,540.27 4,442.5K
16:34 1,540.31 1,540.68 1,540.19 1,540.68 4,325.3K
16:35 1,540.37 1,540.39 1,540.33 1,540.34 1,756.4K
16:36 1,539.93 1,540.29 1,539.70 1,540.29 1,290.8K
16:37 1,540.33 1,540.33 1,539.96 1,539.96 770.5K
16:38 1,539.85 1,539.97 1,539.81 1,539.83 1,898.9K
16:39 1,540.06 1,540.37 1,539.93 1,540.37 2,472.1K
16:40 1,540.54 1,540.78 1,540.54 1,540.78 1,100.2K
16:41 1,540.81 1,541.10 1,540.81 1,541.10 1,132.6K
16:42 1,541.43 1,541.43 1,541.10 1,541.10 2,501.6K
16:43 1,541.11 1,541.25 1,541.02 1,541.11 6,744.0K
16:44 1,541.21 1,541.31 1,541.11 1,541.11 1,071.1K
16:45 1,540.92 1,541.19 1,540.83 1,541.19 4,659.5K
16:46 1,541.59 1,541.94 1,541.44 1,541.94 1,587.2K
16:47 1,542.18 1,542.80 1,542.18 1,542.80 3,276.9K
16:48 1,542.74 1,542.74 1,541.97 1,541.97 5,599.5K
16:49 1,542.14 1,542.37 1,542.14 1,542.30 1,855.2K
16:50 1,542.10 1,542.10 1,542.01 1,542.06 3,303.1K
16:51 1,542.05 1,542.33 1,542.05 1,542.20 2,523.4K
16:52 1,541.85 1,541.85 1,541.07 1,541.07 4,021.1K
16:53 1,540.80 1,540.80 1,540.47 1,540.47 3,218.6K
16:54 1,540.34 1,540.34 1,539.53 1,539.53 6,793.7K
16:55 1,539.67 1,539.84 1,539.54 1,539.84 2,459.9K
16:56 1,539.89 1,539.93 1,539.23 1,539.23 6,937.3K
16:57 1,538.69 1,538.69 1,537.69 1,537.81 18,902.7K
16:58 1,537.94 1,538.27 1,537.94 1,538.27 1,390.1K
16:59 1,538.30 1,538.58 1,538.30 1,538.57 694.8K
17:00 1,538.72 1,538.72 1,538.60 1,538.60 1,936.8K
17:01 1,538.46 1,538.51 1,538.46 1,538.51 896.2K
17:02 1,538.25 1,538.37 1,538.08 1,538.37 1,191.0K
17:03 1,538.25 1,538.45 1,537.97 1,537.97 3,645.6K
17:04 1,537.92 1,538.70 1,537.92 1,538.70 4,196.4K
17:05 1,538.56 1,539.08 1,538.56 1,538.90 2,400.0K
17:06 1,538.96 1,539.44 1,538.96 1,539.24 1,905.8K
17:07 1,539.61 1,539.72 1,539.57 1,539.72 4,321.3K
17:08 1,539.56 1,539.65 1,539.35 1,539.35 1,871.7K
17:09 1,539.12 1,539.26 1,538.24 1,538.24 4,162.4K
17:10 1,538.41 1,538.54 1,538.41 1,538.54 2,037.3K
17:11 1,538.74 1,539.34 1,538.74 1,539.34 1,887.3K
17:12 1,539.45 1,539.45 1,539.17 1,539.23 2,065.9K
17:13 1,538.68 1,539.28 1,538.68 1,539.28 8,094.5K
17:14 1,539.43 1,540.28 1,539.43 1,540.28 1,059.2K
17:15 1,540.42 1,540.42 1,540.07 1,540.07 1,125.5K
17:16 1,539.87 1,540.24 1,539.87 1,540.24 1,185.6K
17:17 1,540.13 1,540.13 1,537.77 1,537.77 20,265.6K
17:18 1,537.49 1,537.82 1,537.49 1,537.65 6,847.8K
17:19 1,537.91 1,537.91 1,537.61 1,537.81 2,069.7K
17:20 1,537.97 1,538.35 1,537.97 1,538.28 905.9K
17:21 1,538.39 1,538.44 1,537.83 1,537.83 1,609.0K
17:22 1,537.74 1,538.05 1,537.21 1,537.31 12,705.2K
17:23 1,537.53 1,538.10 1,537.53 1,538.10 1,186.4K
17:24 1,538.28 1,538.28 1,538.14 1,538.14 1,661.0K
17:25 1,537.82 1,537.82 1,537.65 1,537.65 838.1K
17:26 1,537.44 1,537.44 1,537.04 1,537.19 1,493.9K
17:27 1,537.21 1,537.21 1,536.58 1,536.70 5,754.3K
17:28 1,536.95 1,536.95 1,536.48 1,536.51 1,267.3K
17:29 1,536.36 1,536.51 1,536.36 1,536.51 999.2K
17:30 1,536.71 1,536.71 1,536.11 1,536.27 4,029.3K
17:31 1,536.11 1,536.30 1,536.06 1,536.06 1,394.3K
17:32 1,536.21 1,536.36 1,536.13 1,536.36 970.8K
17:33 1,536.28 1,536.44 1,536.28 1,536.43 875.6K
17:34 1,536.48 1,536.72 1,536.48 1,536.72 1,530.7K
17:35 1,536.88 1,536.99 1,536.56 1,536.56 1,177.7K
17:36 1,536.48 1,536.53 1,536.23 1,536.53 1,012.2K
17:37 1,536.21 1,537.01 1,536.21 1,536.53 5,232.4K
17:38 1,536.72 1,537.10 1,536.72 1,536.91 608.7K
17:39 1,537.22 1,537.27 1,537.01 1,537.01 1,567.9K
17:40 1,536.63 1,536.67 1,536.52 1,536.53 638.4K
17:41 1,536.56 1,536.56 1,536.44 1,536.50 1,388.3K
17:42 1,536.38 1,536.69 1,536.38 1,536.69 518.5K
17:43 1,536.49 1,536.55 1,536.35 1,536.44 1,226.4K
17:44 1,536.33 1,536.33 1,536.25 1,536.25 906.5K
17:45 1,535.96 1,536.74 1,535.96 1,536.74 1,336.5K
17:46 1,536.54 1,536.55 1,536.07 1,536.07 1,242.0K
17:47 1,535.98 1,535.99 1,535.85 1,535.99 577.3K
17:48 1,536.06 1,536.24 1,536.06 1,536.24 299.9K
17:49 1,535.98 1,536.34 1,535.98 1,536.21 1,254.1K
17:50 1,536.10 1,536.96 1,536.10 1,536.96 2,514.5K
17:51 1,537.06 1,537.40 1,536.95 1,537.40 3,937.6K
17:52 1,537.33 1,537.47 1,537.17 1,537.47 1,142.4K
17:53 1,537.50 1,537.50 1,537.18 1,537.18 3,366.0K
17:54 1,537.34 1,537.34 1,536.92 1,536.97 2,349.2K
17:55 1,536.85 1,536.85 1,536.68 1,536.68 716.8K
17:56 1,536.70 1,536.82 1,536.64 1,536.69 510.2K
17:57 1,536.66 1,536.70 1,536.54 1,536.54 1,357.2K
17:58 1,536.53 1,536.61 1,536.36 1,536.61 991.5K
17:59 1,536.58 1,537.18 1,536.52 1,537.17 1,684.6K
18:00 1,537.25 1,537.25 1,537.14 1,537.23 1,744.4K
18:01 1,537.28 1,537.49 1,537.28 1,537.49 368.9K
18:02 1,537.41 1,537.71 1,537.26 1,537.26 462.1K
18:03 1,536.77 1,536.77 1,536.53 1,536.57 849.7K
18:04 1,536.57 1,536.59 1,536.25 1,536.25 2,061.4K
18:05 1,536.18 1,536.18 1,535.84 1,535.84 2,230.3K
18:06 1,535.28 1,535.74 1,535.25 1,535.25 2,939.4K
18:07 1,535.57 1,535.57 1,535.26 1,535.30 2,378.1K
18:08 1,535.57 1,535.59 1,535.37 1,535.59 1,466.2K
18:09 1,535.61 1,535.69 1,535.58 1,535.58 1,009.6K
18:10 1,535.36 1,535.36 1,535.18 1,535.18 2,722.1K
18:11 1,535.21 1,535.37 1,535.21 1,535.37 799.8K
18:12 1,535.77 1,535.77 1,535.33 1,535.33 392.3K
18:13 1,535.43 1,535.43 1,535.17 1,535.39 2,139.5K
18:14 1,535.43 1,535.45 1,535.12 1,535.12 303.0K
18:15 1,535.16 1,535.16 1,535.07 1,535.11 1,090.4K
18:16 1,535.48 1,535.78 1,535.30 1,535.30 2,137.4K
18:17 1,535.46 1,536.25 1,535.46 1,536.25 2,222.6K
18:18 1,536.38 1,536.38 1,536.25 1,536.28 718.0K
18:19 1,536.30 1,536.30 1,535.50 1,535.50 1,606.4K
18:20 1,535.56 1,535.56 1,535.00 1,535.04 3,238.7K
18:21 1,534.94 1,534.94 1,533.98 1,533.98 4,478.1K
18:22 1,534.29 1,534.55 1,534.29 1,534.51 3,267.0K
18:23 1,534.47 1,534.60 1,534.35 1,534.60 1,010.1K
18:24 1,534.63 1,534.63 1,534.37 1,534.37 825.6K
18:25 1,534.49 1,534.55 1,534.48 1,534.55 767.8K
18:26 1,534.64 1,534.65 1,534.55 1,534.55 726.5K
18:27 1,534.62 1,534.64 1,534.58 1,534.64 606.9K
18:28 1,534.57 1,534.61 1,534.35 1,534.40 1,674.5K
18:29 1,534.40 1,534.56 1,534.38 1,534.56 807.4K
18:30 1,534.49 1,534.49 1,534.18 1,534.18 2,761.2K
18:31 1,533.97 1,534.10 1,533.87 1,534.00 5,098.3K
18:32 1,533.97 1,534.25 1,533.97 1,534.25 424.3K
18:33 1,534.48 1,534.75 1,534.48 1,534.59 1,853.0K
18:34 1,534.88 1,535.16 1,534.88 1,534.97 1,428.9K
18:35 1,534.99 1,534.99 1,534.88 1,534.89 666.8K
18:36 1,534.89 1,535.06 1,534.89 1,534.97 778.9K
18:37 1,534.91 1,534.91 1,534.70 1,534.70 550.5K
18:38 1,534.78 1,535.41 1,534.78 1,535.41 1,122.1K
18:39 1,535.25 1,535.48 1,534.98 1,535.22 1,131.3K
18:40 1,535.19 1,535.19 1,535.19 1,535.19 51.7K
18:51 1,534.68 1,534.68 1,534.68 1,534.68 2,992.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし