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 1,473.56 1,473.56 1,473.29 1,473.29 1,107.2K
09:51 1,474.53 1,477.04 1,474.53 1,476.99 489.2K
09:52 1,477.14 1,477.57 1,477.14 1,477.57 198.4K
09:53 1,477.67 1,477.74 1,477.57 1,477.57 174.4K
09:54 1,482.00 1,482.02 1,481.89 1,481.92 530.7K
09:55 1,482.29 1,482.83 1,481.82 1,482.83 1,220.1K
09:56 1,484.17 1,484.17 1,483.58 1,483.58 2,010.3K
09:57 1,483.55 1,483.55 1,482.95 1,482.95 895.3K
09:58 1,483.01 1,483.02 1,482.83 1,482.84 459.3K
09:59 1,482.82 1,482.92 1,482.82 1,482.92 314.1K
10:00 1,483.52 1,483.52 1,481.63 1,481.63 3,078.2K
10:01 1,481.58 1,481.80 1,481.58 1,481.68 688.8K
10:02 1,481.84 1,482.05 1,481.84 1,481.92 803.6K
10:03 1,482.45 1,482.60 1,482.44 1,482.55 2,324.2K
10:04 1,482.27 1,482.47 1,482.27 1,482.47 1,496.9K
10:05 1,482.56 1,482.63 1,482.51 1,482.63 894.4K
10:06 1,482.75 1,483.30 1,482.75 1,483.09 4,719.8K
10:07 1,483.09 1,483.09 1,482.90 1,482.90 652.8K
10:08 1,482.94 1,482.95 1,482.74 1,482.80 2,383.1K
10:09 1,482.85 1,483.18 1,482.85 1,483.18 872.8K
10:10 1,482.67 1,482.80 1,482.40 1,482.40 3,750.6K
10:11 1,482.60 1,482.60 1,481.93 1,481.93 5,087.3K
10:12 1,482.03 1,482.03 1,481.71 1,481.71 811.8K
10:13 1,481.81 1,481.93 1,481.74 1,481.93 850.7K
10:14 1,481.90 1,481.92 1,481.87 1,481.92 766.5K
10:15 1,481.81 1,481.81 1,481.57 1,481.80 1,254.3K
10:16 1,481.73 1,481.73 1,481.52 1,481.70 762.8K
10:17 1,481.74 1,481.74 1,481.47 1,481.47 1,911.2K
10:18 1,481.37 1,481.42 1,480.84 1,480.84 2,165.7K
10:19 1,480.93 1,480.93 1,480.66 1,480.78 1,369.2K
10:20 1,480.78 1,480.97 1,480.78 1,480.97 1,345.1K
10:21 1,480.96 1,481.17 1,480.96 1,481.03 193.4K
10:22 1,481.03 1,481.15 1,481.03 1,481.03 1,152.1K
10:23 1,481.06 1,481.28 1,481.06 1,481.28 1,121.5K
10:24 1,481.68 1,482.04 1,481.68 1,482.04 1,555.1K
10:25 1,482.14 1,482.50 1,482.14 1,482.50 1,023.3K
10:26 1,482.56 1,482.56 1,482.44 1,482.56 912.5K
10:27 1,482.61 1,482.80 1,482.61 1,482.80 560.8K
10:28 1,482.82 1,483.07 1,482.82 1,483.07 1,137.8K
10:29 1,482.74 1,482.74 1,482.67 1,482.67 803.0K
10:30 1,482.67 1,483.39 1,482.55 1,482.55 1,174.1K
10:31 1,482.31 1,482.32 1,482.00 1,482.00 5,762.2K
10:32 1,481.90 1,482.34 1,481.90 1,482.31 4,962.0K
10:33 1,482.20 1,482.25 1,481.89 1,481.89 2,698.6K
10:34 1,481.66 1,481.78 1,481.52 1,481.78 735.3K
10:35 1,481.59 1,481.68 1,481.59 1,481.64 5,100.6K
10:36 1,481.13 1,481.48 1,481.12 1,481.12 6,441.0K
10:37 1,481.21 1,481.29 1,480.90 1,480.90 1,961.0K
10:38 1,481.43 1,481.43 1,481.25 1,481.34 1,471.9K
10:39 1,481.52 1,481.68 1,481.50 1,481.50 1,024.4K
10:40 1,481.52 1,481.52 1,481.15 1,481.15 576.5K
10:41 1,480.78 1,481.01 1,480.56 1,480.98 2,665.2K
10:42 1,480.91 1,480.97 1,480.77 1,480.82 3,382.0K
10:43 1,480.61 1,480.61 1,480.22 1,480.28 4,611.5K
10:44 1,479.62 1,479.72 1,479.60 1,479.60 4,796.9K
10:45 1,479.70 1,479.86 1,479.69 1,479.83 1,079.5K
10:46 1,479.61 1,479.77 1,479.61 1,479.75 2,256.0K
10:47 1,479.47 1,479.90 1,479.45 1,479.45 2,535.2K
10:48 1,479.35 1,479.35 1,478.75 1,478.82 5,572.8K
10:49 1,478.28 1,478.28 1,477.81 1,477.81 7,039.8K
10:50 1,477.56 1,477.56 1,477.21 1,477.34 1,218.9K
10:51 1,476.38 1,476.52 1,476.38 1,476.51 4,793.2K
10:52 1,476.48 1,476.78 1,476.48 1,476.48 1,104.9K
10:53 1,476.65 1,476.69 1,476.10 1,476.10 1,830.1K
10:54 1,476.10 1,476.24 1,476.10 1,476.16 5,060.8K
10:55 1,476.28 1,476.28 1,475.89 1,475.89 5,977.5K
10:56 1,475.99 1,476.17 1,475.99 1,476.01 5,388.4K
10:57 1,476.00 1,476.00 1,475.75 1,475.75 1,026.8K
10:58 1,475.76 1,475.76 1,475.33 1,475.33 3,573.9K
10:59 1,475.40 1,475.40 1,474.66 1,474.66 8,115.7K
11:00 1,474.02 1,474.02 1,473.76 1,473.77 4,145.1K
11:01 1,474.04 1,474.55 1,474.04 1,474.55 3,550.8K
11:02 1,474.59 1,474.87 1,474.59 1,474.87 3,266.5K
11:03 1,474.95 1,475.23 1,474.95 1,475.05 2,146.7K
11:04 1,475.27 1,475.40 1,475.07 1,475.35 2,360.1K
11:05 1,475.38 1,475.38 1,475.05 1,475.30 6,307.1K
11:06 1,475.48 1,475.53 1,475.35 1,475.35 1,231.3K
11:07 1,475.23 1,475.40 1,475.00 1,475.00 1,147.1K
11:08 1,474.99 1,475.45 1,474.99 1,475.42 2,368.0K
11:09 1,475.63 1,475.65 1,475.48 1,475.64 1,125.7K
11:10 1,475.79 1,475.99 1,475.58 1,475.79 2,062.8K
11:11 1,475.96 1,476.16 1,475.96 1,476.16 2,779.4K
11:12 1,476.40 1,476.44 1,476.12 1,476.12 3,009.1K
11:13 1,476.21 1,476.54 1,476.21 1,476.22 2,086.7K
11:14 1,476.51 1,476.98 1,476.51 1,476.98 2,749.8K
11:15 1,476.92 1,477.75 1,476.92 1,477.75 6,633.4K
11:16 1,478.19 1,478.19 1,477.99 1,478.15 4,402.4K
11:17 1,478.15 1,478.15 1,477.46 1,477.73 5,467.9K
11:18 1,477.71 1,477.75 1,477.37 1,477.37 4,629.4K
11:19 1,477.71 1,477.71 1,477.10 1,477.10 2,978.3K
11:20 1,477.07 1,477.29 1,477.07 1,477.29 1,414.6K
11:21 1,477.09 1,477.32 1,476.85 1,477.32 6,881.7K
11:22 1,477.30 1,477.40 1,477.25 1,477.38 1,360.2K
11:23 1,477.66 1,477.89 1,477.66 1,477.89 4,006.2K
11:24 1,477.76 1,477.76 1,477.54 1,477.54 821.2K
11:25 1,477.65 1,478.53 1,477.65 1,478.53 6,592.2K
11:26 1,478.40 1,478.62 1,478.32 1,478.32 2,145.6K
11:27 1,478.16 1,478.36 1,478.16 1,478.36 1,948.4K
11:28 1,478.33 1,478.62 1,478.33 1,478.35 1,990.6K
11:29 1,478.55 1,478.83 1,478.37 1,478.37 2,764.2K
11:30 1,478.48 1,478.70 1,478.29 1,478.46 6,744.4K
11:31 1,478.70 1,478.70 1,478.02 1,478.07 3,377.9K
11:32 1,478.66 1,478.80 1,478.49 1,478.80 3,870.0K
11:33 1,478.87 1,478.91 1,478.38 1,478.42 2,140.6K
11:34 1,478.56 1,478.69 1,478.52 1,478.69 959.9K
11:35 1,478.70 1,478.86 1,478.70 1,478.86 760.1K
11:36 1,479.05 1,479.32 1,479.03 1,479.32 1,407.1K
11:37 1,479.36 1,479.87 1,479.36 1,479.65 2,990.3K
11:38 1,479.60 1,480.17 1,479.60 1,480.17 1,503.8K
11:39 1,480.11 1,480.34 1,479.88 1,479.88 1,730.9K
11:40 1,480.09 1,480.09 1,479.68 1,479.69 2,525.8K
11:41 1,479.80 1,479.80 1,479.58 1,479.67 596.9K
11:42 1,479.99 1,479.99 1,479.40 1,479.43 1,411.0K
11:43 1,479.72 1,479.74 1,479.72 1,479.73 975.3K
11:44 1,479.54 1,479.54 1,479.38 1,479.38 2,118.8K
11:45 1,479.34 1,479.34 1,479.01 1,479.01 1,210.1K
11:46 1,478.88 1,478.97 1,478.88 1,478.97 1,390.5K
11:47 1,478.94 1,478.94 1,478.49 1,478.50 758.0K
11:48 1,478.28 1,478.28 1,477.57 1,477.74 2,620.4K
11:49 1,477.87 1,478.23 1,477.87 1,478.23 969.1K
11:50 1,477.60 1,478.18 1,477.60 1,478.18 2,106.6K
11:51 1,477.95 1,478.30 1,477.95 1,477.97 2,444.1K
11:52 1,477.62 1,477.80 1,477.62 1,477.76 1,845.0K
11:53 1,477.78 1,477.94 1,477.62 1,477.62 1,020.1K
11:54 1,477.86 1,477.86 1,477.02 1,477.02 1,301.3K
11:55 1,477.35 1,477.58 1,477.35 1,477.58 796.5K
11:56 1,477.70 1,477.78 1,477.63 1,477.78 438.9K
11:57 1,477.78 1,477.89 1,477.69 1,477.71 1,495.5K
11:58 1,477.80 1,477.91 1,477.44 1,477.91 988.1K
11:59 1,477.79 1,478.08 1,477.79 1,478.07 1,671.3K
12:00 1,477.90 1,478.56 1,477.90 1,478.56 564.4K
12:01 1,478.11 1,478.11 1,477.30 1,477.61 1,042.7K
12:02 1,477.28 1,477.31 1,477.23 1,477.23 1,477.3K
12:03 1,477.14 1,477.27 1,477.11 1,477.11 4,461.9K
12:04 1,477.40 1,477.40 1,477.32 1,477.32 617.4K
12:05 1,477.41 1,477.44 1,477.24 1,477.26 305.2K
12:06 1,477.22 1,477.62 1,477.22 1,477.62 944.4K
12:07 1,477.67 1,477.77 1,477.67 1,477.69 780.4K
12:08 1,477.53 1,477.74 1,477.43 1,477.74 1,657.8K
12:09 1,477.90 1,477.93 1,477.84 1,477.88 765.1K
12:10 1,477.87 1,478.27 1,477.87 1,478.27 1,976.0K
12:11 1,478.28 1,478.64 1,478.23 1,478.23 1,778.8K
12:12 1,478.28 1,478.62 1,478.28 1,478.62 453.3K
12:13 1,478.72 1,478.79 1,478.70 1,478.78 401.2K
12:14 1,479.07 1,479.22 1,479.04 1,479.04 1,129.5K
12:15 1,479.03 1,479.27 1,478.79 1,479.27 1,135.5K
12:16 1,478.75 1,478.79 1,478.71 1,478.71 558.0K
12:17 1,478.64 1,478.64 1,478.54 1,478.62 776.1K
12:18 1,477.98 1,478.39 1,477.98 1,478.39 3,331.0K
12:19 1,478.58 1,478.93 1,478.58 1,478.93 2,002.6K
12:20 1,479.02 1,479.14 1,478.89 1,478.99 3,080.4K
12:21 1,479.02 1,479.02 1,478.36 1,478.36 7,751.4K
12:22 1,478.33 1,478.91 1,478.33 1,478.91 3,097.0K
12:23 1,478.64 1,478.64 1,478.44 1,478.60 459.6K
12:24 1,478.67 1,478.77 1,478.47 1,478.77 713.9K
12:25 1,478.81 1,479.17 1,478.81 1,479.17 2,058.7K
12:26 1,479.24 1,479.74 1,479.24 1,479.74 5,029.2K
12:27 1,480.07 1,480.21 1,479.70 1,479.70 1,631.9K
12:28 1,479.96 1,480.23 1,479.96 1,480.23 3,376.9K
12:29 1,480.23 1,480.27 1,480.16 1,480.27 1,060.3K
12:30 1,480.25 1,480.29 1,480.17 1,480.17 988.0K
12:31 1,480.26 1,480.39 1,480.26 1,480.39 892.5K
12:32 1,480.37 1,480.59 1,480.37 1,480.47 1,107.0K
12:33 1,480.74 1,481.02 1,480.31 1,480.38 6,062.8K
12:34 1,480.45 1,480.45 1,480.18 1,480.30 1,146.9K
12:35 1,480.17 1,480.67 1,480.17 1,480.67 1,178.4K
12:36 1,480.57 1,480.78 1,480.57 1,480.78 1,479.1K
12:37 1,480.83 1,480.97 1,480.77 1,480.97 1,035.1K
12:38 1,480.99 1,481.24 1,480.96 1,480.96 988.9K
12:39 1,480.70 1,481.13 1,480.64 1,480.64 2,428.6K
12:40 1,480.83 1,480.83 1,480.77 1,480.78 855.4K
12:41 1,480.87 1,480.87 1,480.61 1,480.63 1,137.3K
12:42 1,480.58 1,480.80 1,480.58 1,480.75 3,999.0K
12:43 1,480.71 1,481.11 1,480.71 1,481.11 936.5K
12:44 1,481.30 1,482.23 1,481.30 1,482.23 4,660.7K
12:45 1,482.22 1,482.87 1,482.22 1,482.87 1,722.2K
12:46 1,482.80 1,482.89 1,482.77 1,482.77 765.4K
12:47 1,482.97 1,482.97 1,482.67 1,482.71 3,873.3K
12:48 1,482.69 1,483.09 1,482.66 1,482.66 3,944.0K
12:49 1,482.60 1,482.96 1,482.37 1,482.82 1,893.7K
12:50 1,482.74 1,483.05 1,482.74 1,482.96 1,766.7K
12:51 1,482.87 1,482.87 1,482.23 1,482.23 1,682.8K
12:52 1,482.57 1,482.57 1,482.37 1,482.43 1,040.0K
12:53 1,481.72 1,481.95 1,481.35 1,481.35 15,782.8K
12:54 1,481.68 1,481.68 1,481.10 1,481.59 5,784.6K
12:55 1,481.23 1,481.23 1,480.94 1,480.94 5,606.4K
12:56 1,481.02 1,481.18 1,480.94 1,480.97 2,320.6K
12:57 1,481.30 1,481.43 1,481.13 1,481.15 3,380.6K
12:58 1,481.36 1,481.74 1,481.36 1,481.67 1,037.0K
12:59 1,481.48 1,481.48 1,481.35 1,481.35 4,901.2K
13:00 1,481.09 1,481.24 1,481.00 1,481.21 2,250.8K
13:01 1,481.21 1,481.21 1,480.94 1,481.11 1,533.1K
13:02 1,481.05 1,481.20 1,481.05 1,481.20 1,529.9K
13:03 1,481.20 1,481.45 1,481.19 1,481.45 2,660.6K
13:04 1,481.64 1,481.79 1,481.64 1,481.79 2,113.5K
13:05 1,481.85 1,482.28 1,481.85 1,481.92 5,892.6K
13:06 1,482.11 1,482.18 1,481.83 1,482.18 5,278.9K
13:07 1,483.04 1,483.04 1,482.70 1,482.71 6,368.1K
13:08 1,482.51 1,482.51 1,482.31 1,482.49 1,339.6K
13:09 1,482.96 1,482.96 1,482.78 1,482.78 2,166.2K
13:10 1,482.69 1,482.79 1,482.28 1,482.28 11,231.9K
13:11 1,482.11 1,482.36 1,482.11 1,482.33 3,655.4K
13:12 1,482.13 1,482.31 1,482.13 1,482.27 3,380.2K
13:13 1,482.44 1,482.44 1,481.77 1,481.77 3,177.1K
13:14 1,481.50 1,481.81 1,481.50 1,481.81 3,151.4K
13:15 1,482.04 1,482.04 1,481.75 1,481.75 483.7K
13:16 1,481.74 1,481.92 1,481.74 1,481.91 1,625.0K
13:17 1,481.63 1,481.69 1,481.56 1,481.60 1,670.7K
13:18 1,481.85 1,481.92 1,481.74 1,481.79 1,295.5K
13:19 1,481.69 1,482.02 1,481.69 1,482.00 526.8K
13:20 1,481.83 1,482.26 1,481.83 1,481.98 843.7K
13:21 1,482.01 1,482.01 1,481.90 1,481.90 1,167.0K
13:22 1,481.99 1,482.18 1,481.72 1,481.72 1,334.8K
13:23 1,481.90 1,481.97 1,481.72 1,481.91 1,026.6K
13:24 1,481.84 1,481.96 1,481.84 1,481.93 1,088.2K
13:25 1,481.75 1,481.90 1,481.66 1,481.88 2,036.2K
13:26 1,481.89 1,481.89 1,481.48 1,481.48 2,167.4K
13:27 1,481.25 1,481.30 1,481.14 1,481.30 3,763.0K
13:28 1,481.07 1,481.20 1,481.03 1,481.03 2,497.9K
13:29 1,480.93 1,481.08 1,480.80 1,480.80 3,325.1K
13:30 1,480.83 1,480.83 1,480.75 1,480.75 2,923.3K
13:31 1,480.57 1,480.57 1,479.96 1,480.09 3,627.5K
13:32 1,480.43 1,480.43 1,479.71 1,479.71 1,549.1K
13:33 1,479.76 1,480.04 1,479.76 1,480.04 1,315.1K
13:34 1,480.00 1,480.00 1,479.83 1,479.95 994.2K
13:35 1,479.86 1,479.86 1,479.73 1,479.73 1,015.3K
13:36 1,479.72 1,479.91 1,479.69 1,479.69 301.4K
13:37 1,479.63 1,479.79 1,479.62 1,479.79 1,089.8K
13:38 1,480.01 1,480.41 1,480.01 1,480.27 638.6K
13:39 1,479.88 1,479.88 1,479.63 1,479.79 2,550.9K
13:40 1,479.83 1,480.33 1,479.83 1,480.33 849.8K
13:41 1,480.34 1,480.34 1,480.15 1,480.20 1,494.8K
13:42 1,480.27 1,480.31 1,480.27 1,480.29 504.2K
13:43 1,480.24 1,480.50 1,480.24 1,480.49 548.8K
13:44 1,480.67 1,480.71 1,480.56 1,480.56 668.9K
13:45 1,480.54 1,480.56 1,480.51 1,480.51 1,787.6K
13:46 1,480.56 1,480.57 1,479.96 1,479.96 1,660.6K
13:47 1,479.98 1,480.15 1,479.98 1,480.08 371.7K
13:48 1,480.11 1,480.35 1,479.99 1,480.17 2,828.1K
13:49 1,479.97 1,480.18 1,479.97 1,480.18 808.5K
13:50 1,479.87 1,480.35 1,479.87 1,480.35 1,006.9K
13:51 1,480.30 1,480.58 1,480.30 1,480.35 498.3K
13:52 1,480.43 1,480.80 1,480.43 1,480.66 3,361.1K
13:53 1,480.47 1,480.57 1,480.36 1,480.38 1,792.2K
13:54 1,480.33 1,480.74 1,480.33 1,480.74 5,755.2K
13:55 1,480.58 1,480.65 1,480.45 1,480.45 2,233.3K
13:56 1,480.52 1,481.09 1,480.52 1,480.69 664.5K
13:57 1,480.69 1,481.04 1,480.69 1,481.04 1,146.6K
13:58 1,481.39 1,481.53 1,481.38 1,481.38 1,400.3K
13:59 1,481.52 1,481.72 1,481.37 1,481.37 535.0K
14:00 1,481.81 1,481.81 1,481.63 1,481.74 505.3K
14:01 1,481.75 1,481.94 1,481.75 1,481.94 471.3K
14:02 1,481.90 1,481.92 1,481.83 1,481.92 675.2K
14:03 1,481.82 1,481.88 1,481.71 1,481.80 1,610.1K
14:04 1,481.70 1,481.70 1,481.18 1,481.18 1,222.1K
14:05 1,481.34 1,481.34 1,481.18 1,481.18 594.9K
14:06 1,481.40 1,481.40 1,481.17 1,481.39 228.7K
14:07 1,481.25 1,481.40 1,481.25 1,481.36 930.4K
14:08 1,481.34 1,481.45 1,481.11 1,481.45 748.8K
14:09 1,481.32 1,481.32 1,481.01 1,481.01 1,091.0K
14:10 1,480.99 1,481.06 1,480.87 1,480.87 876.9K
14:11 1,480.76 1,480.76 1,480.43 1,480.43 1,208.6K
14:12 1,480.28 1,480.28 1,479.74 1,479.74 2,310.2K
14:13 1,479.55 1,479.55 1,479.23 1,479.23 2,946.5K
14:14 1,479.27 1,479.27 1,478.74 1,478.74 920.2K
14:15 1,478.66 1,478.97 1,478.66 1,478.97 834.9K
14:16 1,478.67 1,478.82 1,478.33 1,478.33 2,887.5K
14:17 1,478.60 1,478.60 1,478.23 1,478.23 1,020.1K
14:18 1,478.91 1,479.45 1,478.91 1,479.45 1,070.4K
14:19 1,479.59 1,479.59 1,479.51 1,479.51 717.4K
14:20 1,479.44 1,479.63 1,479.44 1,479.57 537.8K
14:21 1,479.89 1,479.89 1,479.72 1,479.72 630.5K
14:22 1,479.84 1,480.12 1,479.84 1,480.12 321.4K
14:23 1,480.11 1,480.26 1,480.08 1,480.26 293.0K
14:24 1,480.43 1,480.46 1,480.26 1,480.40 908.0K
14:25 1,480.32 1,480.46 1,480.25 1,480.33 620.5K
14:26 1,480.41 1,480.54 1,480.39 1,480.39 520.8K
14:27 1,480.22 1,480.58 1,480.22 1,480.46 537.9K
14:28 1,480.60 1,480.60 1,480.38 1,480.38 631.9K
14:29 1,480.55 1,481.00 1,480.55 1,481.00 1,026.6K
14:30 1,480.90 1,480.97 1,480.85 1,480.91 1,213.4K
14:31 1,481.21 1,481.28 1,481.08 1,481.08 562.8K
14:32 1,481.07 1,481.07 1,480.86 1,481.05 281.1K
14:33 1,481.02 1,481.02 1,480.58 1,480.58 1,625.7K
14:34 1,480.74 1,480.92 1,480.74 1,480.92 474.3K
14:35 1,480.93 1,481.12 1,480.70 1,480.70 783.7K
14:36 1,480.90 1,480.90 1,480.53 1,480.57 1,278.5K
14:37 1,480.51 1,480.87 1,480.51 1,480.87 1,154.7K
14:38 1,480.87 1,480.87 1,480.71 1,480.83 741.9K
14:39 1,480.81 1,481.04 1,480.73 1,481.04 274.6K
14:40 1,481.21 1,481.21 1,480.88 1,481.18 533.0K
14:41 1,480.86 1,480.92 1,480.80 1,480.92 520.1K
14:42 1,480.54 1,480.96 1,480.52 1,480.96 897.1K
14:43 1,480.91 1,481.22 1,480.91 1,481.22 812.3K
14:44 1,481.43 1,481.43 1,481.29 1,481.29 1,121.6K
14:45 1,481.38 1,481.42 1,481.35 1,481.35 469.3K
14:46 1,481.24 1,481.24 1,480.91 1,480.99 534.7K
14:47 1,481.07 1,481.07 1,480.73 1,480.73 1,046.4K
14:48 1,480.71 1,480.71 1,480.37 1,480.37 1,137.0K
14:49 1,480.40 1,480.52 1,480.24 1,480.52 715.9K
14:50 1,480.58 1,480.76 1,480.52 1,480.76 242.0K
14:51 1,480.38 1,480.74 1,480.38 1,480.56 523.5K
14:52 1,480.29 1,480.34 1,480.05 1,480.07 809.1K
14:53 1,480.14 1,480.14 1,480.00 1,480.03 510.3K
14:54 1,480.06 1,480.21 1,480.06 1,480.21 453.4K
14:55 1,480.15 1,480.21 1,480.10 1,480.21 462.0K
14:56 1,480.10 1,480.48 1,480.10 1,480.48 3,579.1K
14:57 1,480.64 1,480.64 1,480.47 1,480.47 250.5K
14:58 1,480.42 1,480.42 1,480.02 1,480.16 5,989.8K
14:59 1,480.22 1,480.32 1,480.01 1,480.01 717.5K
15:00 1,479.94 1,480.13 1,479.60 1,479.60 1,160.8K
15:01 1,479.82 1,480.06 1,479.36 1,480.01 3,215.5K
15:02 1,480.08 1,480.29 1,480.08 1,480.29 1,072.1K
15:03 1,480.16 1,480.16 1,480.04 1,480.04 825.4K
15:04 1,480.06 1,480.20 1,480.06 1,480.15 264.3K
15:05 1,480.18 1,480.18 1,480.07 1,480.07 414.9K
15:06 1,480.04 1,480.04 1,479.73 1,479.73 284.8K
15:07 1,479.59 1,479.90 1,479.59 1,479.64 1,308.3K
15:08 1,479.89 1,479.98 1,479.89 1,479.98 562.6K
15:09 1,479.98 1,480.08 1,479.90 1,479.90 607.2K
15:10 1,479.95 1,480.09 1,479.78 1,479.78 223.9K
15:11 1,479.95 1,479.95 1,479.74 1,479.74 590.7K
15:12 1,479.71 1,480.07 1,479.71 1,480.07 328.8K
15:13 1,479.87 1,479.91 1,479.69 1,479.91 565.0K
15:14 1,479.91 1,479.94 1,479.91 1,479.92 446.1K
15:15 1,479.94 1,479.94 1,478.58 1,478.63 2,834.4K
15:16 1,478.71 1,478.91 1,478.71 1,478.91 417.2K
15:17 1,477.90 1,477.95 1,477.86 1,477.86 3,064.4K
15:18 1,477.74 1,477.74 1,477.44 1,477.59 959.3K
15:19 1,477.77 1,477.77 1,477.21 1,477.33 1,219.4K
15:20 1,477.42 1,477.42 1,476.29 1,476.46 2,731.8K
15:21 1,476.56 1,476.62 1,476.36 1,476.36 3,682.2K
15:22 1,476.13 1,476.13 1,475.67 1,475.67 5,108.1K
15:23 1,475.38 1,475.63 1,474.85 1,474.85 4,951.3K
15:24 1,474.92 1,474.92 1,474.46 1,474.59 1,356.7K
15:25 1,474.62 1,474.79 1,474.45 1,474.79 635.2K
15:26 1,474.93 1,474.95 1,474.67 1,474.95 591.1K
15:27 1,474.73 1,474.73 1,474.33 1,474.33 1,111.9K
15:28 1,473.13 1,473.28 1,473.07 1,473.16 10,402.7K
15:29 1,472.94 1,472.94 1,472.65 1,472.92 2,314.4K
15:30 1,472.98 1,473.33 1,472.98 1,473.15 1,031.4K
15:31 1,472.97 1,473.20 1,472.97 1,473.20 266.8K
15:32 1,473.34 1,473.70 1,473.34 1,473.70 669.7K
15:33 1,473.58 1,473.70 1,473.58 1,473.70 645.6K
15:34 1,473.67 1,473.84 1,473.67 1,473.84 736.0K
15:35 1,474.09 1,474.09 1,473.94 1,474.06 1,388.2K
15:36 1,474.19 1,474.37 1,474.10 1,474.37 1,164.9K
15:37 1,474.42 1,474.54 1,474.42 1,474.54 1,063.1K
15:38 1,474.65 1,474.65 1,474.40 1,474.40 1,534.2K
15:39 1,474.39 1,474.39 1,474.27 1,474.28 1,306.7K
15:40 1,474.66 1,474.68 1,474.45 1,474.45 680.0K
15:41 1,474.85 1,475.04 1,474.85 1,475.04 415.7K
15:42 1,475.15 1,475.34 1,475.15 1,475.34 738.3K
15:43 1,475.31 1,475.71 1,475.31 1,475.64 1,109.4K
15:44 1,475.73 1,475.73 1,475.57 1,475.57 1,089.0K
15:45 1,475.53 1,475.53 1,475.19 1,475.23 1,274.9K
15:46 1,475.45 1,475.45 1,475.34 1,475.43 508.9K
15:47 1,475.59 1,475.62 1,475.38 1,475.59 967.0K
15:48 1,475.21 1,475.24 1,474.96 1,474.96 2,785.5K
15:49 1,475.02 1,475.36 1,475.02 1,475.36 1,358.4K
15:50 1,475.48 1,475.66 1,475.46 1,475.66 3,968.1K
15:51 1,475.64 1,475.80 1,475.54 1,475.73 934.3K
15:52 1,475.69 1,476.16 1,475.69 1,476.16 2,299.2K
15:53 1,476.75 1,476.84 1,476.57 1,476.57 1,958.2K
15:54 1,477.13 1,477.23 1,476.98 1,477.23 558.9K
15:55 1,477.33 1,477.45 1,477.22 1,477.22 1,556.5K
15:56 1,477.18 1,477.32 1,477.07 1,477.11 700.8K
15:57 1,477.16 1,477.36 1,477.16 1,477.36 323.5K
15:58 1,477.25 1,477.25 1,477.04 1,477.16 260.4K
15:59 1,476.99 1,477.25 1,476.99 1,477.12 328.7K
16:00 1,477.22 1,477.32 1,477.19 1,477.30 2,899.4K
16:01 1,477.38 1,477.40 1,477.07 1,477.40 1,618.4K
16:02 1,477.36 1,477.36 1,476.78 1,476.78 2,381.7K
16:03 1,476.78 1,476.88 1,476.78 1,476.87 654.2K
16:04 1,476.90 1,476.97 1,476.78 1,476.78 381.2K
16:05 1,476.81 1,476.90 1,476.81 1,476.90 520.3K
16:06 1,476.88 1,477.01 1,476.88 1,477.00 897.4K
16:07 1,477.05 1,477.34 1,477.05 1,477.34 600.4K
16:08 1,477.32 1,477.63 1,477.32 1,477.63 1,971.6K
16:09 1,477.61 1,477.94 1,477.61 1,477.94 7,943.4K
16:10 1,478.02 1,478.21 1,477.89 1,478.21 1,744.3K
16:11 1,478.17 1,478.33 1,478.17 1,478.33 1,081.5K
16:12 1,478.15 1,478.19 1,478.10 1,478.13 619.5K
16:13 1,478.09 1,478.26 1,477.99 1,477.99 1,414.0K
16:14 1,477.94 1,477.94 1,477.75 1,477.75 1,284.8K
16:15 1,477.78 1,477.81 1,477.61 1,477.61 517.1K
16:16 1,477.53 1,477.74 1,477.53 1,477.59 2,781.5K
16:17 1,477.49 1,477.59 1,477.34 1,477.58 478.7K
16:18 1,477.58 1,477.58 1,477.27 1,477.37 1,108.5K
16:19 1,477.57 1,477.57 1,477.14 1,477.21 792.6K
16:20 1,477.28 1,477.34 1,477.08 1,477.11 1,261.2K
16:21 1,477.18 1,477.37 1,477.18 1,477.31 405.7K
16:22 1,477.50 1,477.65 1,477.44 1,477.65 4,203.8K
16:23 1,477.69 1,477.73 1,477.48 1,477.73 516.5K
16:24 1,477.80 1,477.90 1,477.80 1,477.90 440.7K
16:25 1,477.60 1,477.76 1,477.60 1,477.76 795.3K
16:26 1,477.79 1,477.83 1,477.70 1,477.76 247.8K
16:27 1,477.65 1,477.65 1,477.34 1,477.34 473.0K
16:28 1,477.48 1,477.51 1,477.38 1,477.38 656.4K
16:29 1,477.48 1,477.64 1,477.48 1,477.64 649.7K
16:30 1,477.72 1,477.72 1,477.39 1,477.39 654.3K
16:31 1,477.67 1,477.67 1,477.28 1,477.28 1,118.7K
16:32 1,477.10 1,477.10 1,476.99 1,476.99 1,436.5K
16:33 1,477.05 1,477.05 1,476.90 1,476.93 1,775.2K
16:34 1,476.74 1,476.77 1,476.69 1,476.69 522.1K
16:35 1,476.72 1,476.72 1,476.38 1,476.38 1,220.1K
16:36 1,476.53 1,476.70 1,476.53 1,476.67 378.4K
16:37 1,476.70 1,476.73 1,476.45 1,476.73 347.2K
16:38 1,476.61 1,476.79 1,476.61 1,476.76 1,123.3K
16:39 1,476.85 1,476.88 1,476.65 1,476.65 1,650.0K
16:40 1,476.68 1,476.68 1,476.38 1,476.56 1,718.5K
16:41 1,476.47 1,476.47 1,476.10 1,476.15 1,958.3K
16:42 1,476.09 1,476.37 1,476.09 1,476.37 1,693.2K
16:43 1,476.37 1,476.42 1,476.20 1,476.25 575.4K
16:44 1,476.25 1,476.25 1,476.13 1,476.13 610.3K
16:45 1,476.33 1,476.49 1,476.23 1,476.49 691.5K
16:46 1,476.20 1,476.49 1,476.20 1,476.48 632.1K
16:47 1,476.55 1,476.55 1,475.83 1,475.83 1,414.2K
16:48 1,475.83 1,475.83 1,475.76 1,475.82 4,572.1K
16:49 1,475.93 1,476.02 1,475.91 1,475.91 4,439.4K
16:50 1,476.07 1,476.38 1,476.07 1,476.38 3,972.1K
16:51 1,476.43 1,476.43 1,476.36 1,476.41 1,143.4K
16:52 1,476.39 1,476.72 1,476.39 1,476.72 964.8K
16:53 1,477.02 1,477.15 1,477.02 1,477.11 251.1K
16:54 1,477.11 1,477.17 1,476.87 1,477.14 3,310.0K
16:55 1,476.96 1,477.24 1,476.86 1,477.24 6,154.3K
16:56 1,477.37 1,477.76 1,477.37 1,477.76 2,020.8K
16:57 1,478.22 1,478.39 1,478.22 1,478.39 3,367.3K
16:58 1,478.48 1,478.48 1,478.41 1,478.44 2,967.6K
16:59 1,478.15 1,478.40 1,478.15 1,478.36 3,025.3K
17:00 1,478.50 1,478.93 1,478.50 1,478.83 3,994.9K
17:01 1,478.75 1,479.26 1,478.75 1,479.26 6,499.1K
17:02 1,479.23 1,479.24 1,479.21 1,479.24 1,732.9K
17:03 1,479.27 1,479.62 1,479.27 1,479.56 711.1K
17:04 1,479.48 1,479.48 1,479.42 1,479.42 532.2K
17:05 1,479.38 1,479.62 1,479.38 1,479.47 619.3K
17:06 1,479.21 1,479.35 1,479.21 1,479.35 2,882.4K
17:07 1,479.55 1,479.59 1,479.38 1,479.54 376.6K
17:08 1,479.47 1,479.64 1,479.45 1,479.64 426.6K
17:09 1,479.69 1,479.69 1,479.35 1,479.35 1,618.9K
17:10 1,479.46 1,479.68 1,479.38 1,479.68 1,119.7K
17:11 1,479.68 1,479.68 1,479.48 1,479.54 1,606.9K
17:12 1,479.69 1,479.69 1,479.29 1,479.30 1,056.6K
17:13 1,479.37 1,479.38 1,479.23 1,479.38 855.7K
17:14 1,479.32 1,479.52 1,479.31 1,479.31 1,521.7K
17:15 1,479.31 1,479.31 1,479.20 1,479.21 849.2K
17:16 1,479.34 1,479.42 1,479.27 1,479.42 912.1K
17:17 1,479.33 1,479.47 1,479.30 1,479.44 2,738.6K
17:18 1,479.88 1,480.41 1,479.88 1,480.41 3,502.1K
17:19 1,480.39 1,480.56 1,480.21 1,480.48 2,229.4K
17:20 1,479.88 1,479.88 1,479.26 1,479.26 13,166.2K
17:21 1,479.24 1,479.26 1,478.99 1,478.99 4,254.9K
17:22 1,479.26 1,479.38 1,479.23 1,479.38 1,329.6K
17:23 1,479.42 1,479.56 1,479.29 1,479.56 1,654.4K
17:24 1,479.56 1,479.56 1,478.79 1,478.79 2,248.7K
17:25 1,478.78 1,478.78 1,478.02 1,478.03 2,067.9K
17:26 1,477.94 1,478.10 1,477.76 1,477.76 3,051.2K
17:27 1,477.82 1,478.09 1,477.82 1,477.97 736.0K
17:28 1,477.97 1,477.98 1,477.91 1,477.98 2,203.1K
17:29 1,477.87 1,477.96 1,477.66 1,477.78 684.4K
17:30 1,477.69 1,477.89 1,477.69 1,477.89 1,298.1K
17:31 1,478.03 1,478.03 1,477.87 1,477.90 1,016.1K
17:32 1,477.70 1,478.03 1,477.70 1,477.99 1,044.2K
17:33 1,477.99 1,478.03 1,477.92 1,478.02 970.6K
17:34 1,478.21 1,478.26 1,478.12 1,478.12 789.0K
17:35 1,478.20 1,478.20 1,478.06 1,478.06 781.6K
17:36 1,477.98 1,479.04 1,477.98 1,479.04 12,796.5K
17:37 1,479.09 1,479.36 1,479.05 1,479.36 976.3K
17:38 1,479.54 1,480.41 1,479.54 1,480.41 6,842.5K
17:39 1,480.31 1,480.61 1,480.31 1,480.61 1,775.9K
17:40 1,480.57 1,480.69 1,480.42 1,480.42 1,996.6K
17:41 1,480.44 1,480.93 1,480.43 1,480.93 7,555.7K
17:42 1,481.26 1,481.34 1,481.19 1,481.22 3,522.4K
17:43 1,481.16 1,481.46 1,481.16 1,481.30 4,791.3K
17:44 1,481.19 1,481.36 1,481.19 1,481.29 1,346.4K
17:45 1,480.96 1,480.98 1,480.82 1,480.98 1,948.8K
17:46 1,481.23 1,481.26 1,480.92 1,480.92 217.6K
17:47 1,481.07 1,481.28 1,480.82 1,480.82 751.1K
17:48 1,481.16 1,481.26 1,480.97 1,481.06 1,666.7K
17:49 1,480.87 1,481.25 1,480.87 1,481.09 3,867.1K
17:50 1,481.24 1,481.24 1,480.80 1,480.80 1,003.7K
17:51 1,480.63 1,481.00 1,480.57 1,481.00 656.4K
17:52 1,481.03 1,481.06 1,480.69 1,481.06 471.1K
17:53 1,481.22 1,481.44 1,481.22 1,481.34 1,311.3K
17:54 1,481.44 1,481.44 1,481.06 1,481.06 1,177.9K
17:55 1,481.09 1,481.09 1,480.68 1,480.93 772.5K
17:56 1,480.99 1,481.06 1,480.00 1,480.00 1,230.7K
17:57 1,480.14 1,480.14 1,479.53 1,479.53 1,182.4K
17:58 1,479.79 1,479.97 1,479.74 1,479.74 675.2K
17:59 1,479.89 1,479.89 1,479.72 1,479.72 226.6K
18:00 1,479.23 1,479.23 1,478.84 1,478.88 1,030.4K
18:01 1,478.92 1,479.39 1,478.92 1,479.39 884.4K
18:02 1,479.30 1,479.34 1,479.28 1,479.28 313.3K
18:03 1,479.42 1,479.54 1,479.24 1,479.41 674.0K
18:04 1,479.54 1,479.55 1,479.30 1,479.44 1,274.6K
18:05 1,479.66 1,479.76 1,479.66 1,479.68 741.0K
18:06 1,479.76 1,479.76 1,478.85 1,478.94 1,494.3K
18:07 1,478.89 1,478.91 1,478.86 1,478.89 845.5K
18:08 1,478.93 1,479.00 1,478.93 1,478.96 432.1K
18:09 1,478.95 1,478.95 1,478.47 1,478.61 348.6K
18:10 1,478.68 1,478.74 1,478.54 1,478.74 578.0K
18:11 1,479.03 1,479.15 1,478.96 1,478.96 591.9K
18:12 1,478.99 1,479.18 1,478.88 1,479.18 402.1K
18:13 1,479.39 1,479.43 1,479.31 1,479.32 1,394.9K
18:14 1,479.26 1,479.50 1,479.20 1,479.20 767.1K
18:15 1,479.32 1,479.59 1,479.32 1,479.59 435.3K
18:16 1,479.67 1,479.67 1,479.48 1,479.48 550.1K
18:17 1,479.42 1,479.43 1,479.18 1,479.43 819.0K
18:18 1,479.37 1,479.50 1,479.08 1,479.08 533.7K
18:19 1,479.25 1,479.31 1,478.71 1,478.71 1,420.0K
18:20 1,478.86 1,479.26 1,478.86 1,478.94 1,260.7K
18:21 1,478.86 1,479.34 1,478.86 1,479.34 1,321.0K
18:22 1,479.37 1,479.37 1,478.96 1,479.05 1,032.1K
18:23 1,478.87 1,478.98 1,478.87 1,478.94 1,868.3K
18:24 1,478.54 1,478.62 1,478.50 1,478.54 621.3K
18:25 1,478.53 1,478.77 1,478.53 1,478.77 1,044.7K
18:26 1,478.95 1,478.95 1,478.81 1,478.94 595.7K
18:27 1,478.87 1,478.97 1,478.85 1,478.85 1,107.3K
18:28 1,478.85 1,478.85 1,478.48 1,478.48 2,716.6K
18:29 1,478.22 1,478.30 1,478.21 1,478.30 1,230.0K
18:30 1,478.28 1,478.32 1,478.22 1,478.28 771.7K
18:31 1,478.31 1,478.43 1,478.31 1,478.43 195.3K
18:32 1,478.45 1,478.60 1,478.45 1,478.60 528.7K
18:33 1,478.66 1,478.66 1,478.35 1,478.48 325.8K
18:34 1,478.42 1,478.51 1,478.42 1,478.51 2,363.9K
18:35 1,478.38 1,478.47 1,478.31 1,478.31 325.2K
18:36 1,478.51 1,478.51 1,478.16 1,478.22 850.0K
18:37 1,478.42 1,478.49 1,478.32 1,478.32 1,636.4K
18:38 1,478.40 1,478.77 1,478.40 1,478.77 1,556.6K
18:39 1,478.56 1,478.75 1,478.53 1,478.75 1,248.3K
18:40 1,478.98 1,478.98 1,478.98 1,478.98 57.4K
18:51 1,479.06 1,479.06 1,479.06 1,479.06 1,761.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし