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 1,496.31 1,496.31 1,494.86 1,494.86 2,918.1K
09:51 1,495.30 1,495.30 1,494.27 1,494.52 865.6K
09:52 1,494.39 1,494.84 1,494.39 1,494.84 634.5K
09:53 1,494.76 1,494.76 1,493.19 1,493.19 1,780.1K
09:54 1,493.36 1,493.54 1,493.23 1,493.23 600.1K
09:55 1,493.08 1,493.23 1,492.86 1,492.89 2,335.4K
09:56 1,493.02 1,493.26 1,493.02 1,493.06 571.3K
09:57 1,493.24 1,493.34 1,493.14 1,493.14 214.4K
09:58 1,493.53 1,493.61 1,493.37 1,493.37 571.0K
09:59 1,493.29 1,493.32 1,493.21 1,493.32 631.4K
10:00 1,493.39 1,493.41 1,493.05 1,493.17 2,635.1K
10:01 1,493.25 1,493.81 1,493.21 1,493.81 2,087.5K
10:02 1,494.07 1,494.07 1,493.72 1,493.72 3,800.0K
10:03 1,493.84 1,494.03 1,493.84 1,494.02 1,413.6K
10:04 1,494.49 1,494.93 1,494.49 1,494.93 3,204.0K
10:05 1,494.82 1,495.22 1,494.82 1,495.05 2,127.2K
10:06 1,494.99 1,495.88 1,494.99 1,495.57 4,731.0K
10:07 1,495.67 1,495.67 1,495.30 1,495.46 2,072.6K
10:08 1,495.79 1,496.11 1,495.79 1,496.11 2,548.7K
10:09 1,495.74 1,495.87 1,495.19 1,495.87 2,851.5K
10:10 1,495.41 1,495.63 1,495.41 1,495.63 500.5K
10:11 1,495.64 1,495.79 1,495.37 1,495.73 949.0K
10:12 1,495.72 1,495.72 1,495.35 1,495.35 1,103.4K
10:13 1,495.39 1,495.92 1,495.39 1,495.92 1,801.1K
10:14 1,495.48 1,495.66 1,493.88 1,493.88 5,751.1K
10:15 1,493.22 1,494.18 1,493.22 1,494.18 4,382.0K
10:16 1,493.94 1,493.94 1,493.68 1,493.78 1,282.5K
10:17 1,493.71 1,493.77 1,493.70 1,493.76 2,106.5K
10:18 1,493.83 1,493.83 1,493.47 1,493.68 1,924.5K
10:19 1,494.03 1,494.03 1,493.62 1,493.91 2,676.5K
10:20 1,493.88 1,493.88 1,493.70 1,493.74 921.3K
10:21 1,493.89 1,494.61 1,493.89 1,494.61 2,464.8K
10:22 1,494.61 1,494.82 1,494.54 1,494.82 1,394.7K
10:23 1,494.90 1,494.90 1,494.71 1,494.71 3,540.4K
10:24 1,495.35 1,495.35 1,494.73 1,494.73 5,496.9K
10:25 1,494.85 1,495.15 1,494.85 1,494.99 2,325.3K
10:26 1,495.01 1,495.07 1,494.90 1,494.91 2,474.5K
10:27 1,495.04 1,495.10 1,494.93 1,494.93 5,421.9K
10:28 1,494.98 1,494.98 1,494.66 1,494.83 4,990.2K
10:29 1,494.32 1,494.66 1,494.32 1,494.58 12,664.4K
10:30 1,494.76 1,494.96 1,494.69 1,494.93 911.8K
10:31 1,494.98 1,495.59 1,494.98 1,495.34 4,544.7K
10:32 1,495.30 1,495.30 1,495.05 1,495.13 855.8K
10:33 1,495.30 1,495.39 1,495.18 1,495.37 1,196.0K
10:34 1,495.37 1,496.13 1,495.37 1,496.13 2,323.4K
10:35 1,496.24 1,497.65 1,496.24 1,497.65 3,903.2K
10:36 1,497.69 1,498.05 1,497.47 1,498.05 2,957.9K
10:37 1,499.12 1,499.12 1,498.89 1,498.89 6,083.8K
10:38 1,499.13 1,499.13 1,498.81 1,498.93 2,754.3K
10:39 1,499.11 1,499.11 1,498.99 1,498.99 2,183.3K
10:40 1,499.13 1,499.13 1,498.36 1,498.36 1,071.2K
10:41 1,498.33 1,498.56 1,498.33 1,498.40 128.1K
10:42 1,498.23 1,498.23 1,498.10 1,498.15 667.6K
10:43 1,497.93 1,498.23 1,497.93 1,498.23 807.4K
10:44 1,498.44 1,498.78 1,498.44 1,498.78 1,471.1K
10:45 1,498.62 1,499.60 1,498.62 1,499.60 2,643.5K
10:46 1,500.18 1,500.30 1,500.18 1,500.22 3,840.2K
10:47 1,500.26 1,500.28 1,500.12 1,500.12 1,445.9K
10:48 1,499.94 1,499.94 1,499.40 1,499.63 1,549.1K
10:49 1,500.11 1,500.11 1,500.01 1,500.07 1,025.2K
10:50 1,500.09 1,500.37 1,500.09 1,500.37 804.7K
10:51 1,500.24 1,500.46 1,500.16 1,500.16 1,666.5K
10:52 1,500.11 1,500.11 1,499.89 1,500.09 1,421.6K
10:53 1,500.01 1,500.20 1,500.01 1,500.20 1,147.4K
10:54 1,500.16 1,500.16 1,499.74 1,499.78 1,633.7K
10:55 1,499.81 1,499.85 1,499.71 1,499.73 1,283.6K
10:56 1,499.54 1,499.71 1,499.54 1,499.65 413.3K
10:57 1,499.73 1,499.82 1,499.56 1,499.56 548.0K
10:58 1,499.56 1,499.70 1,499.56 1,499.68 211.8K
10:59 1,499.71 1,499.76 1,499.58 1,499.58 538.8K
11:00 1,499.65 1,499.65 1,499.33 1,499.45 604.8K
11:01 1,499.24 1,499.38 1,499.24 1,499.38 1,153.7K
11:02 1,499.46 1,499.46 1,499.24 1,499.37 168.5K
11:03 1,499.25 1,499.25 1,498.94 1,498.95 957.7K
11:04 1,498.85 1,499.65 1,498.85 1,499.65 4,833.8K
11:05 1,499.96 1,500.16 1,499.96 1,500.16 1,651.2K
11:06 1,500.38 1,500.73 1,500.38 1,500.69 854.0K
11:07 1,500.87 1,500.87 1,500.50 1,500.72 1,018.7K
11:08 1,500.75 1,500.75 1,500.65 1,500.73 1,362.6K
11:09 1,500.71 1,500.76 1,500.44 1,500.76 616.6K
11:10 1,500.64 1,500.67 1,500.57 1,500.61 1,025.9K
11:11 1,500.53 1,500.84 1,500.53 1,500.84 1,368.4K
11:12 1,501.02 1,501.51 1,501.02 1,501.51 1,365.1K
11:13 1,501.25 1,501.40 1,501.25 1,501.40 2,465.9K
11:14 1,501.27 1,501.50 1,501.27 1,501.38 703.1K
11:15 1,501.91 1,501.91 1,501.56 1,501.56 2,199.8K
11:16 1,501.63 1,502.23 1,501.63 1,502.18 1,303.5K
11:17 1,502.20 1,502.49 1,502.20 1,502.49 1,253.7K
11:18 1,502.61 1,502.65 1,502.59 1,502.59 993.8K
11:19 1,502.47 1,502.47 1,502.17 1,502.18 2,431.0K
11:20 1,502.15 1,502.30 1,502.13 1,502.13 449.9K
11:21 1,502.01 1,502.01 1,501.61 1,501.61 396.7K
11:22 1,501.91 1,501.96 1,501.80 1,501.80 1,948.5K
11:23 1,501.69 1,501.77 1,501.40 1,501.77 1,993.8K
11:24 1,501.66 1,501.66 1,501.41 1,501.56 993.4K
11:25 1,501.46 1,501.46 1,501.11 1,501.30 713.2K
11:26 1,501.28 1,501.57 1,501.22 1,501.46 322.7K
11:27 1,501.52 1,501.52 1,501.08 1,501.15 505.5K
11:28 1,501.55 1,501.63 1,501.39 1,501.63 542.3K
11:29 1,501.66 1,501.79 1,501.66 1,501.79 164.6K
11:30 1,501.64 1,501.83 1,501.62 1,501.83 321.9K
11:31 1,501.80 1,501.82 1,501.51 1,501.51 255.6K
11:32 1,501.40 1,501.72 1,501.36 1,501.72 1,865.9K
11:33 1,501.79 1,502.22 1,501.79 1,502.01 886.5K
11:34 1,501.94 1,502.20 1,501.94 1,502.20 513.8K
11:35 1,502.22 1,502.22 1,502.07 1,502.21 743.2K
11:36 1,502.45 1,502.71 1,502.45 1,502.71 2,429.0K
11:37 1,502.89 1,503.19 1,502.89 1,503.19 1,260.2K
11:38 1,502.79 1,503.06 1,502.79 1,503.06 2,175.0K
11:39 1,503.13 1,503.34 1,503.13 1,503.18 707.4K
11:40 1,503.63 1,503.66 1,503.55 1,503.66 3,072.4K
11:41 1,503.52 1,503.90 1,503.52 1,503.90 2,620.0K
11:42 1,503.81 1,504.37 1,503.81 1,504.37 834.6K
11:43 1,504.37 1,504.37 1,503.62 1,503.71 982.7K
11:44 1,503.82 1,503.86 1,503.68 1,503.86 983.6K
11:45 1,504.00 1,504.23 1,503.91 1,504.23 1,495.1K
11:46 1,504.30 1,504.68 1,504.30 1,504.68 1,081.2K
11:47 1,504.90 1,505.27 1,504.90 1,505.03 4,256.2K
11:48 1,505.20 1,505.55 1,504.80 1,504.96 10,797.6K
11:49 1,504.59 1,504.64 1,504.59 1,504.60 2,288.5K
11:50 1,504.17 1,504.49 1,504.17 1,504.49 1,553.9K
11:51 1,504.40 1,504.47 1,504.30 1,504.47 968.6K
11:52 1,504.45 1,504.50 1,504.45 1,504.46 1,555.9K
11:53 1,504.52 1,505.10 1,504.48 1,504.61 928.2K
11:54 1,504.52 1,505.00 1,504.52 1,504.94 1,287.6K
11:55 1,504.93 1,505.22 1,504.93 1,505.09 501.8K
11:56 1,505.13 1,505.13 1,504.88 1,505.08 1,681.8K
11:57 1,505.02 1,505.48 1,505.02 1,505.39 2,098.5K
11:58 1,505.35 1,505.56 1,505.31 1,505.31 2,922.7K
11:59 1,505.21 1,505.62 1,505.21 1,505.62 1,029.3K
12:00 1,505.62 1,505.78 1,505.62 1,505.67 2,021.6K
12:01 1,505.42 1,505.42 1,504.51 1,504.51 3,254.8K
12:02 1,504.41 1,504.41 1,504.04 1,504.05 531.1K
12:03 1,504.15 1,504.84 1,504.15 1,504.84 1,305.4K
12:04 1,504.97 1,505.04 1,504.78 1,504.78 515.0K
12:05 1,504.74 1,504.74 1,504.46 1,504.46 543.0K
12:06 1,504.39 1,504.61 1,504.32 1,504.38 855.4K
12:07 1,504.41 1,504.43 1,504.37 1,504.42 856.7K
12:08 1,504.48 1,504.60 1,504.48 1,504.60 826.2K
12:09 1,505.26 1,505.53 1,505.25 1,505.53 14,280.3K
12:10 1,505.54 1,505.54 1,504.74 1,504.74 677.6K
12:11 1,504.76 1,505.15 1,504.76 1,505.02 973.1K
12:12 1,504.83 1,504.92 1,504.66 1,504.66 1,723.4K
12:13 1,504.77 1,504.81 1,504.74 1,504.74 1,596.6K
12:14 1,504.78 1,504.78 1,504.52 1,504.52 2,441.6K
12:15 1,504.38 1,504.69 1,504.38 1,504.69 1,553.9K
12:16 1,504.64 1,504.64 1,504.26 1,504.26 4,536.7K
12:17 1,504.25 1,504.25 1,503.97 1,503.97 714.1K
12:18 1,503.95 1,504.02 1,503.56 1,503.56 1,785.5K
12:19 1,503.75 1,503.88 1,503.49 1,503.49 1,312.5K
12:20 1,503.39 1,503.39 1,503.23 1,503.28 2,136.5K
12:21 1,503.44 1,503.64 1,503.36 1,503.64 1,041.6K
12:22 1,503.71 1,503.71 1,503.53 1,503.59 707.9K
12:23 1,503.75 1,503.75 1,503.37 1,503.37 1,137.9K
12:24 1,503.35 1,503.38 1,503.01 1,503.01 881.5K
12:25 1,503.09 1,503.09 1,502.91 1,502.91 1,058.2K
12:26 1,502.87 1,502.91 1,502.82 1,502.89 652.1K
12:27 1,502.82 1,502.82 1,502.64 1,502.64 1,940.8K
12:28 1,502.68 1,502.83 1,502.68 1,502.83 374.1K
12:29 1,502.23 1,502.23 1,501.97 1,501.97 2,528.5K
12:30 1,502.09 1,502.09 1,501.82 1,501.82 924.4K
12:31 1,501.75 1,501.87 1,501.55 1,501.77 890.2K
12:32 1,501.90 1,501.96 1,501.67 1,501.67 628.9K
12:33 1,501.73 1,501.73 1,501.50 1,501.72 949.2K
12:34 1,501.91 1,501.91 1,501.50 1,501.55 1,383.0K
12:35 1,501.59 1,501.76 1,501.38 1,501.76 423.0K
12:36 1,502.13 1,502.13 1,501.94 1,501.94 354.1K
12:37 1,502.06 1,502.40 1,502.06 1,502.40 430.4K
12:38 1,502.34 1,502.60 1,502.26 1,502.60 1,006.8K
12:39 1,502.65 1,502.80 1,502.65 1,502.77 1,171.2K
12:40 1,502.95 1,503.21 1,502.95 1,503.09 698.6K
12:41 1,503.32 1,503.35 1,503.05 1,503.19 1,150.8K
12:42 1,503.26 1,503.76 1,503.26 1,503.32 2,998.2K
12:43 1,503.56 1,503.61 1,503.53 1,503.53 856.7K
12:44 1,503.54 1,503.68 1,503.48 1,503.68 533.9K
12:45 1,503.53 1,503.53 1,503.37 1,503.42 634.1K
12:46 1,503.48 1,503.48 1,502.71 1,502.77 1,771.6K
12:47 1,502.67 1,502.87 1,502.67 1,502.87 658.8K
12:48 1,503.16 1,503.16 1,503.08 1,503.12 1,547.4K
12:49 1,503.16 1,503.29 1,502.81 1,502.94 645.5K
12:50 1,502.99 1,502.99 1,502.80 1,502.80 1,192.1K
12:51 1,502.74 1,502.95 1,502.74 1,502.86 925.8K
12:52 1,502.91 1,502.91 1,502.77 1,502.91 723.6K
12:53 1,502.85 1,502.89 1,502.61 1,502.89 668.8K
12:54 1,502.87 1,502.95 1,502.87 1,502.91 283.0K
12:55 1,503.01 1,503.28 1,503.01 1,503.28 378.3K
12:56 1,503.40 1,503.85 1,503.40 1,503.82 6,888.3K
12:57 1,503.66 1,503.93 1,503.66 1,503.66 1,494.1K
12:58 1,503.62 1,503.78 1,503.60 1,503.71 456.6K
12:59 1,503.53 1,503.87 1,503.46 1,503.87 942.5K
13:00 1,503.76 1,504.04 1,503.76 1,504.00 1,531.0K
13:01 1,504.16 1,504.16 1,503.80 1,503.80 457.6K
13:02 1,503.86 1,503.91 1,503.72 1,503.91 308.0K
13:03 1,503.91 1,503.91 1,503.22 1,503.22 1,631.9K
13:04 1,503.19 1,503.26 1,503.17 1,503.17 337.3K
13:05 1,503.24 1,503.24 1,503.03 1,503.03 254.8K
13:06 1,502.99 1,503.22 1,502.93 1,502.93 463.3K
13:07 1,503.03 1,503.21 1,503.03 1,503.21 168.0K
13:08 1,503.21 1,503.35 1,503.21 1,503.30 406.2K
13:09 1,503.29 1,503.37 1,503.20 1,503.37 617.2K
13:10 1,503.36 1,503.36 1,503.00 1,503.00 689.9K
13:11 1,503.01 1,503.08 1,502.85 1,502.85 491.9K
13:12 1,502.93 1,503.00 1,502.60 1,502.60 666.4K
13:13 1,502.79 1,502.99 1,502.79 1,502.95 2,554.0K
13:14 1,502.99 1,503.10 1,502.99 1,503.04 432.5K
13:15 1,503.04 1,503.33 1,502.99 1,503.33 288.6K
13:16 1,503.30 1,503.41 1,503.30 1,503.34 734.2K
13:17 1,503.09 1,503.24 1,503.04 1,503.04 273.3K
13:18 1,503.24 1,503.36 1,503.18 1,503.18 759.2K
13:19 1,503.25 1,503.25 1,503.10 1,503.12 423.4K
13:20 1,502.74 1,502.82 1,502.74 1,502.77 1,531.1K
13:21 1,502.78 1,502.78 1,502.73 1,502.73 3,548.9K
13:22 1,502.77 1,502.77 1,502.43 1,502.43 1,756.9K
13:23 1,502.31 1,502.31 1,502.25 1,502.25 989.4K
13:24 1,502.17 1,502.17 1,501.79 1,501.79 919.7K
13:25 1,501.56 1,501.62 1,501.49 1,501.60 280.7K
13:26 1,501.59 1,501.81 1,501.59 1,501.59 618.3K
13:27 1,501.50 1,501.63 1,501.41 1,501.41 599.9K
13:28 1,501.55 1,501.67 1,501.55 1,501.57 246.3K
13:29 1,501.61 1,501.83 1,501.61 1,501.81 448.3K
13:30 1,501.74 1,501.79 1,501.62 1,501.72 182.7K
13:31 1,501.84 1,501.88 1,501.78 1,501.78 184.7K
13:32 1,501.89 1,501.89 1,501.64 1,501.64 359.0K
13:33 1,501.68 1,501.84 1,501.50 1,501.50 870.8K
13:34 1,501.36 1,501.36 1,501.07 1,501.20 932.1K
13:35 1,501.15 1,501.88 1,501.13 1,501.88 641.4K
13:36 1,501.79 1,501.90 1,501.78 1,501.84 707.8K
13:37 1,501.78 1,501.91 1,501.62 1,501.62 513.3K
13:38 1,501.82 1,501.82 1,501.73 1,501.73 1,615.7K
13:39 1,501.65 1,501.65 1,501.62 1,501.65 523.8K
13:40 1,501.88 1,501.99 1,501.78 1,501.99 622.5K
13:41 1,501.83 1,501.86 1,501.80 1,501.83 785.8K
13:42 1,501.90 1,501.94 1,501.39 1,501.39 2,042.8K
13:43 1,501.38 1,501.38 1,500.80 1,500.80 3,891.6K
13:44 1,500.94 1,500.94 1,499.99 1,499.99 4,667.8K
13:45 1,499.71 1,500.25 1,499.71 1,499.92 1,745.1K
13:46 1,499.92 1,499.92 1,499.63 1,499.78 789.0K
13:47 1,499.95 1,499.95 1,499.02 1,499.06 2,092.7K
13:48 1,498.95 1,498.95 1,497.32 1,497.32 5,742.2K
13:49 1,497.05 1,497.05 1,495.95 1,496.01 3,990.9K
13:50 1,495.95 1,496.04 1,495.79 1,495.79 1,635.7K
13:51 1,495.97 1,495.97 1,495.45 1,495.45 1,674.2K
13:52 1,495.43 1,495.54 1,495.35 1,495.54 1,126.7K
13:53 1,495.40 1,495.59 1,495.40 1,495.58 1,240.5K
13:54 1,495.54 1,495.90 1,495.54 1,495.89 776.0K
13:55 1,496.05 1,496.17 1,495.95 1,496.17 2,193.9K
13:56 1,496.10 1,496.73 1,496.10 1,496.73 1,129.1K
13:57 1,496.91 1,497.02 1,496.81 1,496.86 559.4K
13:58 1,496.88 1,497.07 1,496.84 1,497.07 639.4K
13:59 1,497.11 1,497.11 1,496.72 1,496.72 1,319.0K
14:00 1,496.87 1,497.10 1,496.80 1,496.80 397.3K
14:01 1,496.93 1,496.93 1,496.37 1,496.37 2,403.0K
14:02 1,496.26 1,496.49 1,496.06 1,496.49 848.7K
14:03 1,496.45 1,496.64 1,496.45 1,496.64 576.9K
14:04 1,496.49 1,496.66 1,496.32 1,496.56 638.1K
14:05 1,496.55 1,496.88 1,496.52 1,496.88 354.5K
14:06 1,497.07 1,497.62 1,497.07 1,497.62 2,437.6K
14:07 1,497.45 1,497.45 1,496.88 1,496.88 1,068.2K
14:08 1,496.85 1,496.85 1,496.70 1,496.70 1,216.0K
14:09 1,496.65 1,496.65 1,496.26 1,496.26 1,798.4K
14:10 1,496.28 1,496.28 1,496.00 1,496.00 919.0K
14:11 1,495.99 1,495.99 1,495.61 1,495.61 539.6K
14:12 1,495.56 1,495.65 1,495.40 1,495.65 650.9K
14:13 1,495.69 1,496.14 1,495.69 1,496.14 1,025.0K
14:14 1,496.18 1,496.41 1,496.05 1,496.05 1,654.1K
14:15 1,496.26 1,496.45 1,496.25 1,496.25 623.5K
14:16 1,496.41 1,496.50 1,496.24 1,496.47 786.9K
14:17 1,496.48 1,496.67 1,496.48 1,496.67 317.9K
14:18 1,496.58 1,496.88 1,496.58 1,496.88 2,124.9K
14:19 1,497.02 1,497.02 1,496.91 1,496.92 318.9K
14:20 1,496.84 1,496.95 1,496.81 1,496.81 691.3K
14:21 1,496.90 1,497.70 1,496.90 1,497.70 4,678.7K
14:22 1,497.77 1,497.81 1,497.75 1,497.81 1,421.7K
14:23 1,497.69 1,497.78 1,497.44 1,497.44 1,053.9K
14:24 1,497.60 1,497.71 1,497.60 1,497.71 264.2K
14:25 1,497.68 1,497.70 1,497.65 1,497.65 183.9K
14:26 1,497.59 1,497.68 1,497.55 1,497.55 251.6K
14:27 1,497.46 1,497.58 1,497.39 1,497.39 621.8K
14:28 1,497.49 1,497.93 1,497.49 1,497.92 731.6K
14:29 1,498.00 1,498.02 1,497.91 1,498.02 445.0K
14:30 1,497.90 1,497.99 1,496.72 1,496.72 4,370.1K
14:31 1,496.80 1,496.96 1,496.74 1,496.74 629.0K
14:32 1,496.71 1,496.80 1,496.64 1,496.70 241.6K
14:33 1,496.78 1,496.87 1,496.56 1,496.87 515.2K
14:34 1,496.86 1,497.23 1,496.86 1,497.23 529.1K
14:35 1,497.26 1,497.33 1,497.22 1,497.24 277.5K
14:36 1,497.30 1,497.39 1,497.00 1,497.00 337.5K
14:37 1,497.08 1,497.26 1,497.07 1,497.09 282.0K
14:38 1,497.08 1,497.09 1,497.07 1,497.07 273.2K
14:39 1,497.07 1,497.07 1,496.85 1,496.85 474.5K
14:40 1,496.86 1,496.86 1,496.75 1,496.75 402.9K
14:41 1,496.62 1,496.67 1,496.62 1,496.66 749.7K
14:42 1,496.70 1,496.71 1,496.48 1,496.48 416.4K
14:43 1,496.43 1,496.43 1,496.34 1,496.37 382.1K
14:44 1,496.63 1,497.05 1,496.63 1,496.99 854.8K
14:45 1,497.07 1,497.07 1,496.27 1,496.27 971.1K
14:46 1,496.31 1,496.70 1,496.31 1,496.70 630.0K
14:47 1,496.83 1,496.83 1,496.60 1,496.60 1,233.7K
14:48 1,496.43 1,496.52 1,496.42 1,496.52 713.0K
14:49 1,496.39 1,496.39 1,496.11 1,496.11 432.3K
14:50 1,496.10 1,496.41 1,496.10 1,496.41 1,056.6K
14:51 1,495.96 1,496.31 1,495.96 1,496.00 354.0K
14:52 1,496.00 1,496.05 1,495.93 1,495.93 824.2K
14:53 1,496.04 1,496.04 1,495.82 1,495.82 718.5K
14:54 1,495.80 1,495.80 1,495.55 1,495.55 433.8K
14:55 1,495.43 1,495.64 1,495.43 1,495.44 4,039.8K
14:56 1,495.58 1,495.58 1,495.19 1,495.28 677.0K
14:57 1,495.30 1,495.30 1,495.16 1,495.19 1,077.2K
14:58 1,495.16 1,495.20 1,495.16 1,495.20 1,050.0K
14:59 1,495.16 1,495.19 1,494.98 1,494.98 3,313.7K
15:00 1,494.76 1,494.76 1,494.13 1,494.13 1,140.5K
15:01 1,494.30 1,494.80 1,494.30 1,494.58 1,293.2K
15:02 1,494.34 1,494.85 1,494.34 1,494.85 484.0K
15:03 1,494.77 1,494.95 1,494.77 1,494.80 454.0K
15:04 1,494.78 1,494.86 1,494.63 1,494.63 644.7K
15:05 1,494.69 1,495.29 1,494.69 1,495.10 529.9K
15:06 1,495.08 1,495.08 1,495.04 1,495.04 456.7K
15:07 1,495.02 1,495.25 1,495.02 1,495.09 597.2K
15:08 1,495.23 1,495.23 1,494.90 1,494.90 1,188.8K
15:09 1,494.97 1,495.37 1,494.96 1,495.37 681.8K
15:10 1,495.22 1,495.44 1,495.18 1,495.44 2,326.5K
15:11 1,495.55 1,495.55 1,495.28 1,495.43 413.7K
15:12 1,495.44 1,495.51 1,495.41 1,495.41 295.8K
15:13 1,495.33 1,495.33 1,494.81 1,494.90 707.2K
15:14 1,494.98 1,495.15 1,494.98 1,495.15 835.0K
15:15 1,495.22 1,495.75 1,495.22 1,495.75 3,817.1K
15:16 1,495.81 1,496.09 1,495.81 1,496.09 785.8K
15:17 1,496.12 1,496.28 1,496.12 1,496.13 1,820.9K
15:18 1,495.99 1,495.99 1,495.82 1,495.85 431.4K
15:19 1,495.89 1,496.16 1,495.89 1,496.16 1,324.4K
15:20 1,496.06 1,496.38 1,496.06 1,496.38 1,228.8K
15:21 1,496.39 1,496.51 1,496.18 1,496.38 1,441.1K
15:22 1,496.66 1,496.74 1,496.47 1,496.74 686.8K
15:23 1,496.74 1,496.74 1,496.46 1,496.65 1,097.6K
15:24 1,496.52 1,496.58 1,496.52 1,496.53 283.0K
15:25 1,496.56 1,497.27 1,496.56 1,497.27 714.8K
15:26 1,497.17 1,497.17 1,496.90 1,497.01 312.5K
15:27 1,497.28 1,497.31 1,497.25 1,497.31 382.1K
15:28 1,497.42 1,497.50 1,497.10 1,497.13 1,008.0K
15:29 1,496.87 1,496.87 1,496.55 1,496.74 1,012.2K
15:30 1,496.75 1,497.13 1,496.75 1,497.13 814.0K
15:31 1,497.14 1,497.24 1,497.14 1,497.24 519.8K
15:32 1,497.49 1,497.49 1,497.32 1,497.40 1,471.7K
15:33 1,497.51 1,497.92 1,497.50 1,497.91 1,404.9K
15:34 1,497.77 1,497.79 1,497.68 1,497.68 837.4K
15:35 1,497.60 1,497.60 1,497.42 1,497.42 621.0K
15:36 1,497.22 1,497.22 1,497.00 1,497.00 860.6K
15:37 1,496.97 1,497.16 1,496.85 1,496.85 1,112.2K
15:38 1,496.66 1,496.74 1,496.49 1,496.74 394.1K
15:39 1,496.54 1,496.61 1,496.54 1,496.61 650.9K
15:40 1,496.60 1,496.71 1,496.60 1,496.71 567.6K
15:41 1,496.78 1,496.93 1,496.75 1,496.92 529.0K
15:42 1,496.92 1,497.17 1,496.77 1,496.77 314.0K
15:43 1,496.64 1,496.78 1,496.58 1,496.58 539.2K
15:44 1,496.39 1,497.00 1,496.39 1,497.00 3,337.8K
15:45 1,497.00 1,497.00 1,496.83 1,496.94 486.4K
15:46 1,496.96 1,497.11 1,496.86 1,496.86 2,582.8K
15:47 1,496.92 1,497.17 1,496.92 1,496.98 331.3K
15:48 1,496.92 1,497.08 1,496.89 1,497.08 500.2K
15:49 1,497.15 1,497.15 1,496.93 1,496.93 289.3K
15:50 1,496.86 1,496.86 1,496.56 1,496.56 554.0K
15:51 1,496.61 1,496.71 1,496.61 1,496.68 488.1K
15:52 1,496.55 1,496.55 1,496.16 1,496.16 688.7K
15:53 1,496.17 1,496.17 1,496.05 1,496.05 322.2K
15:54 1,496.16 1,496.23 1,496.01 1,496.01 2,049.4K
15:55 1,496.47 1,496.77 1,496.47 1,496.47 1,216.5K
15:56 1,496.22 1,496.32 1,496.22 1,496.32 570.6K
15:57 1,496.40 1,496.66 1,495.80 1,495.80 2,594.2K
15:58 1,495.91 1,496.09 1,495.81 1,495.81 2,493.1K
15:59 1,495.75 1,495.75 1,495.57 1,495.75 664.1K
16:00 1,495.68 1,495.71 1,495.64 1,495.64 231.8K
16:01 1,495.62 1,495.77 1,495.56 1,495.62 628.7K
16:02 1,495.83 1,495.83 1,495.51 1,495.64 979.0K
16:03 1,495.69 1,495.69 1,495.63 1,495.66 615.6K
16:04 1,495.83 1,495.96 1,495.83 1,495.96 506.8K
16:05 1,495.98 1,496.07 1,495.98 1,496.07 578.8K
16:06 1,496.03 1,496.06 1,495.95 1,496.06 562.9K
16:07 1,495.95 1,495.95 1,495.69 1,495.83 1,688.0K
16:08 1,495.46 1,495.57 1,495.46 1,495.52 222.2K
16:09 1,495.69 1,495.85 1,495.69 1,495.72 208.2K
16:10 1,495.71 1,495.84 1,495.71 1,495.74 517.5K
16:11 1,495.31 1,496.08 1,495.23 1,496.08 3,396.0K
16:12 1,496.04 1,496.26 1,496.01 1,496.26 538.8K
16:13 1,496.27 1,496.79 1,496.27 1,496.66 3,456.6K
16:14 1,496.90 1,496.90 1,496.61 1,496.61 813.3K
16:15 1,496.53 1,496.67 1,496.53 1,496.63 490.8K
16:16 1,497.04 1,497.45 1,497.04 1,497.16 4,409.4K
16:17 1,497.48 1,497.48 1,497.31 1,497.45 1,847.6K
16:18 1,497.53 1,498.07 1,497.53 1,498.07 885.3K
16:19 1,497.90 1,497.90 1,497.68 1,497.68 311.5K
16:20 1,497.77 1,497.94 1,497.77 1,497.81 993.9K
16:21 1,497.68 1,497.84 1,497.63 1,497.63 681.0K
16:22 1,497.76 1,497.76 1,497.59 1,497.59 1,085.4K
16:23 1,497.70 1,497.70 1,497.36 1,497.41 777.0K
16:24 1,497.39 1,497.47 1,497.39 1,497.47 794.5K
16:25 1,497.57 1,497.80 1,497.57 1,497.66 690.0K
16:26 1,497.63 1,497.80 1,497.63 1,497.80 660.0K
16:27 1,497.75 1,497.75 1,497.30 1,497.30 907.1K
16:28 1,497.43 1,497.43 1,497.25 1,497.25 430.2K
16:29 1,496.99 1,496.99 1,496.73 1,496.73 522.6K
16:30 1,496.74 1,496.74 1,496.53 1,496.71 948.9K
16:31 1,496.81 1,497.16 1,496.81 1,496.95 300.1K
16:32 1,496.81 1,497.08 1,496.81 1,496.92 268.3K
16:33 1,497.26 1,497.26 1,496.90 1,496.90 407.5K
16:34 1,496.90 1,497.26 1,496.90 1,497.26 2,646.0K
16:35 1,497.15 1,497.33 1,497.00 1,497.33 227.7K
16:36 1,497.16 1,497.38 1,497.16 1,497.38 430.2K
16:37 1,497.35 1,497.41 1,497.15 1,497.15 544.9K
16:38 1,497.08 1,497.30 1,497.08 1,497.10 227.3K
16:39 1,497.16 1,497.42 1,497.10 1,497.15 484.4K
16:40 1,497.17 1,497.17 1,496.95 1,497.03 431.5K
16:41 1,497.02 1,497.29 1,497.02 1,497.19 1,767.3K
16:42 1,497.24 1,497.25 1,497.20 1,497.25 1,066.0K
16:43 1,497.27 1,497.27 1,496.74 1,496.74 1,008.2K
16:44 1,496.77 1,496.85 1,496.77 1,496.82 231.5K
16:45 1,496.86 1,497.17 1,496.86 1,497.17 574.1K
16:46 1,497.12 1,497.16 1,496.90 1,496.90 238.5K
16:47 1,496.79 1,496.91 1,496.79 1,496.91 616.4K
16:48 1,497.04 1,497.13 1,496.94 1,496.94 437.8K
16:49 1,496.97 1,497.30 1,496.97 1,497.28 292.6K
16:50 1,497.35 1,497.35 1,497.08 1,497.08 435.1K
16:51 1,497.11 1,497.71 1,497.11 1,497.20 3,068.6K
16:52 1,497.11 1,497.11 1,497.03 1,497.03 631.4K
16:53 1,497.11 1,497.44 1,497.11 1,497.29 397.0K
16:54 1,497.39 1,497.39 1,497.10 1,497.24 457.9K
16:55 1,497.16 1,497.16 1,496.99 1,497.01 957.7K
16:56 1,497.00 1,497.04 1,496.87 1,496.87 305.9K
16:57 1,496.75 1,496.79 1,496.63 1,496.66 482.6K
16:58 1,496.70 1,496.79 1,496.69 1,496.79 1,225.2K
16:59 1,496.62 1,496.87 1,496.62 1,496.75 1,048.0K
17:00 1,496.71 1,496.97 1,496.71 1,496.74 1,225.5K
17:01 1,496.78 1,496.84 1,496.78 1,496.84 1,648.0K
17:02 1,496.86 1,496.99 1,496.86 1,496.89 2,461.2K
17:03 1,496.94 1,497.31 1,496.94 1,497.31 1,261.3K
17:04 1,497.34 1,497.37 1,497.31 1,497.36 1,229.0K
17:05 1,497.49 1,497.49 1,497.37 1,497.49 2,152.7K
17:06 1,497.51 1,497.60 1,497.51 1,497.56 2,785.4K
17:07 1,497.70 1,497.73 1,497.63 1,497.73 365.9K
17:08 1,497.78 1,497.78 1,497.62 1,497.76 1,083.5K
17:09 1,497.72 1,497.80 1,497.72 1,497.73 402.4K
17:10 1,497.74 1,497.76 1,497.62 1,497.62 1,298.2K
17:11 1,497.84 1,498.07 1,497.81 1,498.07 1,024.3K
17:12 1,498.25 1,498.63 1,498.24 1,498.63 1,537.9K
17:13 1,498.46 1,498.55 1,498.37 1,498.55 2,529.6K
17:14 1,498.54 1,498.69 1,498.49 1,498.69 1,840.4K
17:15 1,498.65 1,498.75 1,498.62 1,498.75 2,162.6K
17:16 1,498.70 1,499.16 1,498.70 1,499.16 4,816.5K
17:17 1,499.06 1,499.13 1,499.06 1,499.13 1,473.4K
17:18 1,499.31 1,499.31 1,499.15 1,499.15 647.5K
17:19 1,499.06 1,499.21 1,499.06 1,499.21 930.9K
17:20 1,498.96 1,498.96 1,498.67 1,498.89 622.2K
17:21 1,498.92 1,499.30 1,498.92 1,499.30 936.7K
17:22 1,499.36 1,499.53 1,499.11 1,499.53 2,193.6K
17:23 1,499.32 1,499.47 1,499.32 1,499.47 1,261.3K
17:24 1,499.53 1,499.53 1,499.22 1,499.22 537.1K
17:25 1,499.48 1,499.65 1,499.44 1,499.65 826.4K
17:26 1,499.58 1,499.76 1,499.58 1,499.76 1,354.2K
17:27 1,499.70 1,499.84 1,499.50 1,499.84 1,321.9K
17:28 1,499.86 1,500.17 1,499.86 1,500.09 876.6K
17:29 1,500.22 1,500.37 1,500.08 1,500.37 1,081.2K
17:30 1,500.43 1,500.52 1,500.30 1,500.49 926.9K
17:31 1,500.32 1,500.42 1,500.32 1,500.40 544.0K
17:32 1,500.31 1,500.43 1,500.25 1,500.25 1,594.5K
17:33 1,500.10 1,500.69 1,500.10 1,500.69 1,658.8K
17:34 1,500.67 1,500.67 1,500.51 1,500.51 885.7K
17:35 1,500.42 1,500.48 1,500.28 1,500.48 792.1K
17:36 1,500.38 1,500.38 1,500.21 1,500.34 2,502.5K
17:37 1,500.36 1,500.38 1,500.27 1,500.38 371.2K
17:38 1,500.38 1,500.38 1,500.24 1,500.38 2,148.2K
17:39 1,500.44 1,500.44 1,500.33 1,500.33 431.6K
17:40 1,500.42 1,500.70 1,500.31 1,500.70 1,101.5K
17:41 1,500.61 1,500.61 1,500.30 1,500.30 727.6K
17:42 1,500.39 1,500.63 1,500.39 1,500.63 312.4K
17:43 1,500.38 1,500.55 1,500.36 1,500.55 368.1K
17:44 1,500.59 1,500.59 1,500.24 1,500.24 332.5K
17:45 1,500.24 1,500.29 1,500.13 1,500.22 462.3K
17:46 1,500.08 1,500.13 1,500.08 1,500.13 532.3K
17:47 1,500.09 1,500.27 1,500.09 1,500.11 944.7K
17:48 1,500.11 1,500.36 1,500.02 1,500.36 1,738.5K
17:49 1,500.30 1,500.36 1,500.25 1,500.36 312.2K
17:50 1,500.37 1,500.40 1,500.33 1,500.33 2,238.3K
17:51 1,500.34 1,501.24 1,500.34 1,501.22 3,634.8K
17:52 1,501.11 1,501.11 1,501.05 1,501.07 612.3K
17:53 1,500.86 1,501.01 1,500.86 1,501.01 251.0K
17:54 1,500.85 1,501.04 1,500.85 1,500.94 692.7K
17:55 1,501.04 1,501.04 1,500.86 1,500.98 408.6K
17:56 1,501.02 1,501.21 1,501.02 1,501.13 1,117.0K
17:57 1,501.23 1,501.35 1,501.23 1,501.27 604.5K
17:58 1,501.38 1,501.70 1,501.22 1,501.41 1,463.2K
17:59 1,501.48 1,501.93 1,501.48 1,501.79 556.6K
18:00 1,501.79 1,502.07 1,501.79 1,502.07 900.7K
18:01 1,502.11 1,502.23 1,502.05 1,502.23 526.0K
18:02 1,502.14 1,502.25 1,502.14 1,502.22 1,504.5K
18:03 1,502.32 1,502.32 1,502.09 1,502.19 529.5K
18:04 1,502.17 1,502.22 1,502.08 1,502.22 1,510.4K
18:05 1,502.22 1,502.40 1,502.18 1,502.32 3,056.6K
18:06 1,502.30 1,502.30 1,502.09 1,502.22 307.9K
18:07 1,502.11 1,502.50 1,502.11 1,502.50 1,200.6K
18:08 1,502.60 1,502.69 1,502.60 1,502.68 455.8K
18:09 1,502.71 1,502.71 1,502.19 1,502.23 735.4K
18:10 1,502.36 1,502.36 1,502.21 1,502.23 80.6K
18:11 1,502.13 1,502.29 1,502.13 1,502.19 422.0K
18:12 1,502.26 1,502.38 1,502.26 1,502.27 262.1K
18:13 1,502.23 1,502.34 1,502.17 1,502.34 208.4K
18:14 1,502.36 1,502.39 1,502.14 1,502.39 517.0K
18:15 1,502.07 1,502.19 1,502.04 1,502.19 241.4K
18:16 1,502.38 1,502.46 1,502.20 1,502.46 374.9K
18:17 1,502.52 1,502.52 1,502.41 1,502.41 446.4K
18:18 1,502.39 1,502.59 1,502.32 1,502.37 3,720.7K
18:19 1,502.65 1,502.65 1,501.55 1,501.55 5,398.6K
18:20 1,501.91 1,502.16 1,501.82 1,501.98 2,430.7K
18:21 1,501.31 1,501.31 1,501.08 1,501.12 2,134.4K
18:22 1,500.64 1,501.24 1,500.64 1,501.24 1,814.9K
18:23 1,501.28 1,501.28 1,501.06 1,501.17 620.5K
18:24 1,501.36 1,501.63 1,501.30 1,501.63 103.0K
18:25 1,501.60 1,501.67 1,501.60 1,501.65 227.6K
18:26 1,501.65 1,501.84 1,501.43 1,501.43 233.3K
18:27 1,501.56 1,501.81 1,501.55 1,501.81 298.5K
18:28 1,501.51 1,501.51 1,501.35 1,501.35 555.5K
18:29 1,501.31 1,501.76 1,501.31 1,501.75 1,114.2K
18:30 1,501.78 1,501.89 1,501.78 1,501.82 1,057.2K
18:31 1,501.75 1,502.05 1,501.71 1,502.05 1,022.8K
18:32 1,502.01 1,502.18 1,502.01 1,502.16 416.4K
18:33 1,502.13 1,502.13 1,501.93 1,502.12 653.8K
18:34 1,502.10 1,502.17 1,502.10 1,502.17 25.0K
18:35 1,502.17 1,502.17 1,502.02 1,502.05 147.0K
18:36 1,501.93 1,501.95 1,501.79 1,501.95 438.7K
18:37 1,502.09 1,502.23 1,501.83 1,501.83 822.1K
18:38 1,501.87 1,501.87 1,501.63 1,501.84 398.7K
18:39 1,501.66 1,502.03 1,501.66 1,501.85 317.7K
18:40 1,502.17 1,502.17 1,502.17 1,502.17 42.0K
18:51 1,501.93 1,501.93 1,501.93 1,501.93 1,736.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし