MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ ロシア連邦 →
1,593.63
最終更新: 2025-09-30
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 1,542.45 1,545.23 1,542.45 1,545.23 1,988.6K
09:51 1,545.20 1,546.90 1,545.20 1,546.90 366.8K
09:52 1,546.93 1,546.98 1,546.90 1,546.98 1,811.4K
09:53 1,546.96 1,548.18 1,546.96 1,548.18 1,095.2K
09:54 1,548.10 1,548.26 1,548.10 1,548.26 861.3K
09:55 1,548.52 1,548.52 1,548.26 1,548.26 1,429.6K
09:56 1,548.39 1,549.04 1,548.39 1,549.01 989.8K
09:57 1,548.93 1,549.13 1,548.93 1,549.13 683.5K
09:58 1,549.05 1,549.05 1,548.69 1,548.94 2,040.2K
09:59 1,548.72 1,548.85 1,548.66 1,548.85 2,150.9K
10:00 1,548.88 1,548.88 1,548.14 1,548.14 3,054.5K
10:01 1,548.66 1,548.67 1,548.37 1,548.37 3,945.9K
10:02 1,548.13 1,548.79 1,548.13 1,548.79 4,120.3K
10:03 1,548.83 1,548.83 1,548.41 1,548.59 2,212.6K
10:04 1,548.49 1,548.72 1,548.30 1,548.30 7,483.9K
10:05 1,548.73 1,548.85 1,548.69 1,548.81 4,634.7K
10:06 1,549.08 1,549.55 1,549.08 1,549.50 3,098.3K
10:07 1,549.42 1,549.59 1,549.36 1,549.59 4,795.2K
10:08 1,549.71 1,549.85 1,549.36 1,549.85 3,954.9K
10:09 1,549.89 1,550.12 1,549.89 1,549.96 2,069.8K
10:10 1,549.77 1,549.78 1,549.64 1,549.64 1,737.3K
10:11 1,549.65 1,549.65 1,549.21 1,549.21 972.9K
10:12 1,549.37 1,549.37 1,549.10 1,549.10 2,785.9K
10:13 1,549.01 1,549.01 1,548.78 1,548.78 3,157.5K
10:14 1,548.70 1,548.70 1,548.32 1,548.41 1,364.2K
10:15 1,549.01 1,549.14 1,549.01 1,549.14 1,301.5K
10:16 1,548.88 1,548.88 1,548.35 1,548.35 3,770.0K
10:17 1,548.23 1,548.52 1,548.15 1,548.42 3,379.1K
10:18 1,548.02 1,548.27 1,548.01 1,548.27 1,410.3K
10:19 1,547.95 1,547.95 1,547.94 1,547.95 790.0K
10:20 1,547.93 1,548.36 1,547.83 1,548.36 4,662.9K
10:21 1,548.61 1,548.68 1,548.25 1,548.44 5,608.0K
10:22 1,548.43 1,549.13 1,548.38 1,549.13 5,898.1K
10:23 1,549.05 1,549.05 1,548.75 1,548.93 1,010.0K
10:24 1,548.93 1,548.93 1,548.48 1,548.76 857.2K
10:25 1,548.70 1,548.79 1,548.54 1,548.57 1,860.0K
10:26 1,548.88 1,548.93 1,548.78 1,548.78 1,821.7K
10:27 1,548.77 1,548.80 1,548.54 1,548.62 4,656.9K
10:28 1,548.49 1,548.74 1,548.49 1,548.62 3,434.5K
10:29 1,548.37 1,548.47 1,548.29 1,548.47 4,211.8K
10:30 1,548.68 1,548.68 1,548.60 1,548.66 2,784.2K
10:31 1,548.49 1,548.49 1,548.21 1,548.21 5,347.4K
10:32 1,548.08 1,548.08 1,547.85 1,547.85 1,935.3K
10:33 1,547.86 1,547.86 1,547.62 1,547.62 2,290.3K
10:34 1,547.75 1,547.85 1,547.63 1,547.85 3,655.5K
10:35 1,547.86 1,547.98 1,547.86 1,547.87 1,519.9K
10:36 1,547.81 1,547.81 1,547.58 1,547.69 1,756.8K
10:37 1,547.82 1,547.91 1,547.75 1,547.75 1,104.5K
10:38 1,547.85 1,547.85 1,547.82 1,547.82 1,525.1K
10:39 1,547.74 1,547.87 1,547.68 1,547.68 1,746.7K
10:40 1,547.87 1,548.02 1,547.79 1,547.79 2,221.1K
10:41 1,547.81 1,548.05 1,547.81 1,547.95 2,053.9K
10:42 1,547.89 1,547.89 1,547.60 1,547.60 1,546.6K
10:43 1,547.80 1,547.80 1,547.62 1,547.74 1,542.7K
10:44 1,548.20 1,548.49 1,548.20 1,548.49 4,339.3K
10:45 1,548.53 1,548.62 1,548.47 1,548.57 1,081.4K
10:46 1,548.13 1,548.26 1,548.08 1,548.08 3,311.6K
10:47 1,548.08 1,548.45 1,548.08 1,548.45 685.9K
10:48 1,548.61 1,548.81 1,548.61 1,548.81 3,065.2K
10:49 1,548.39 1,548.62 1,548.28 1,548.48 1,493.0K
10:50 1,548.28 1,548.32 1,548.11 1,548.14 1,087.3K
10:51 1,548.26 1,548.26 1,548.04 1,548.19 943.8K
10:52 1,548.08 1,548.08 1,547.98 1,548.02 3,044.1K
10:53 1,547.82 1,547.96 1,547.73 1,547.96 858.6K
10:54 1,547.77 1,548.12 1,547.77 1,547.98 590.9K
10:55 1,547.81 1,548.01 1,547.73 1,547.73 537.7K
10:56 1,547.80 1,547.93 1,547.75 1,547.75 3,020.8K
10:57 1,547.92 1,548.31 1,547.92 1,548.31 3,002.5K
10:58 1,548.19 1,548.30 1,547.84 1,548.30 5,296.1K
10:59 1,548.10 1,548.23 1,548.04 1,548.23 1,362.5K
11:00 1,548.26 1,548.26 1,547.88 1,547.88 883.3K
11:01 1,548.11 1,548.11 1,548.11 1,548.11 554.6K
11:02 1,548.11 1,548.11 1,547.77 1,547.77 1,304.6K
11:03 1,547.26 1,547.86 1,547.26 1,547.86 4,709.1K
11:04 1,547.72 1,547.85 1,547.70 1,547.70 752.2K
11:05 1,547.62 1,547.67 1,547.62 1,547.67 1,651.3K
11:06 1,547.61 1,547.61 1,547.13 1,547.13 1,053.0K
11:07 1,547.15 1,547.48 1,547.15 1,547.20 1,171.8K
11:08 1,547.25 1,547.25 1,547.18 1,547.18 1,171.9K
11:09 1,547.34 1,547.37 1,547.24 1,547.24 2,041.2K
11:10 1,547.47 1,547.47 1,547.22 1,547.22 2,577.4K
11:11 1,547.05 1,547.18 1,546.55 1,546.55 17,677.2K
11:12 1,546.72 1,546.76 1,546.55 1,546.55 1,643.0K
11:13 1,546.35 1,546.68 1,546.35 1,546.59 1,914.9K
11:14 1,546.30 1,546.46 1,546.30 1,546.46 1,750.6K
11:15 1,546.57 1,546.71 1,546.36 1,546.71 890.8K
11:16 1,546.71 1,546.96 1,546.71 1,546.96 1,659.0K
11:17 1,546.70 1,546.70 1,546.46 1,546.55 1,276.1K
11:18 1,546.49 1,546.49 1,546.44 1,546.46 4,125.9K
11:19 1,546.40 1,546.75 1,546.40 1,546.75 2,963.4K
11:20 1,546.83 1,546.83 1,546.71 1,546.83 1,673.1K
11:21 1,546.74 1,546.74 1,546.57 1,546.60 2,945.4K
11:22 1,546.82 1,546.82 1,546.64 1,546.64 1,234.8K
11:23 1,546.75 1,546.83 1,546.62 1,546.83 676.8K
11:24 1,546.90 1,546.90 1,546.70 1,546.79 1,079.9K
11:25 1,546.63 1,546.73 1,546.47 1,546.52 1,426.7K
11:26 1,546.67 1,546.87 1,546.67 1,546.85 1,381.6K
11:27 1,546.68 1,546.72 1,546.68 1,546.72 1,891.5K
11:28 1,546.59 1,546.59 1,545.93 1,545.93 1,079.7K
11:29 1,546.03 1,546.09 1,545.64 1,545.64 20,409.1K
11:30 1,545.61 1,545.61 1,544.55 1,544.55 8,352.8K
11:31 1,544.49 1,544.60 1,544.31 1,544.59 3,511.0K
11:32 1,543.94 1,543.99 1,543.63 1,543.63 2,752.0K
11:33 1,543.63 1,543.98 1,543.63 1,543.92 7,179.4K
11:34 1,543.73 1,543.73 1,543.53 1,543.53 2,042.5K
11:35 1,543.70 1,543.94 1,543.65 1,543.94 4,461.4K
11:36 1,543.92 1,544.05 1,543.89 1,544.05 1,085.5K
11:37 1,544.29 1,544.29 1,544.17 1,544.22 2,284.2K
11:38 1,544.12 1,544.47 1,544.12 1,544.41 4,348.9K
11:39 1,544.47 1,544.63 1,544.47 1,544.58 264.2K
11:40 1,544.52 1,544.52 1,544.32 1,544.32 5,260.9K
11:41 1,544.32 1,545.07 1,544.32 1,545.07 4,296.2K
11:42 1,544.87 1,544.90 1,544.83 1,544.90 304.3K
11:43 1,544.97 1,545.30 1,544.97 1,545.30 1,235.4K
11:44 1,545.33 1,545.38 1,545.23 1,545.23 1,192.1K
11:45 1,545.18 1,545.37 1,545.18 1,545.36 3,750.6K
11:46 1,545.42 1,545.42 1,544.93 1,544.93 717.1K
11:47 1,545.03 1,545.03 1,544.69 1,544.69 2,802.0K
11:48 1,544.47 1,544.47 1,543.96 1,543.96 1,372.7K
11:49 1,544.04 1,544.25 1,544.04 1,544.25 346.7K
11:50 1,544.37 1,544.37 1,544.18 1,544.32 634.3K
11:51 1,544.35 1,544.64 1,544.17 1,544.64 3,199.7K
11:52 1,544.24 1,544.59 1,544.22 1,544.59 1,415.8K
11:53 1,544.23 1,544.55 1,544.23 1,544.55 1,529.7K
11:54 1,544.35 1,544.35 1,544.03 1,544.03 4,643.2K
11:55 1,543.99 1,544.01 1,543.79 1,543.79 795.4K
11:56 1,543.79 1,543.79 1,543.11 1,543.11 1,358.7K
11:57 1,543.04 1,543.12 1,542.94 1,543.12 661.5K
11:58 1,543.13 1,543.24 1,543.13 1,543.24 452.5K
11:59 1,543.84 1,543.84 1,543.18 1,543.18 1,577.6K
12:00 1,543.86 1,544.37 1,543.86 1,544.37 18,681.8K
12:01 1,544.12 1,544.12 1,543.79 1,543.79 1,916.2K
12:02 1,543.82 1,543.83 1,543.56 1,543.83 4,723.9K
12:03 1,543.91 1,544.57 1,543.91 1,544.57 3,786.9K
12:04 1,544.77 1,544.90 1,544.74 1,544.90 2,373.6K
12:05 1,544.75 1,545.42 1,544.75 1,545.42 1,178.1K
12:06 1,545.46 1,545.46 1,544.99 1,544.99 1,016.3K
12:07 1,545.07 1,545.07 1,544.88 1,544.88 1,806.4K
12:08 1,544.78 1,545.35 1,544.78 1,545.35 781.9K
12:09 1,545.14 1,545.42 1,545.14 1,545.29 1,321.6K
12:10 1,545.29 1,545.46 1,545.29 1,545.32 1,186.1K
12:11 1,545.20 1,545.55 1,545.20 1,545.55 603.7K
12:12 1,545.73 1,545.73 1,545.60 1,545.60 490.7K
12:13 1,545.68 1,545.75 1,545.44 1,545.44 2,097.3K
12:14 1,545.26 1,545.87 1,545.26 1,545.59 1,489.0K
12:15 1,545.62 1,546.08 1,545.49 1,546.08 2,898.4K
12:16 1,546.15 1,546.36 1,546.07 1,546.22 5,729.7K
12:17 1,546.12 1,546.39 1,546.12 1,546.27 4,287.8K
12:18 1,546.31 1,546.75 1,546.31 1,546.61 1,272.5K
12:19 1,546.62 1,546.64 1,546.53 1,546.53 1,486.9K
12:20 1,546.40 1,546.40 1,546.03 1,546.30 1,861.0K
12:21 1,546.14 1,546.22 1,545.95 1,545.95 1,592.1K
12:22 1,546.10 1,546.32 1,546.10 1,546.29 1,163.6K
12:23 1,545.96 1,546.11 1,545.96 1,546.05 919.4K
12:24 1,546.26 1,546.26 1,546.12 1,546.19 1,414.4K
12:25 1,546.19 1,546.19 1,546.05 1,546.10 609.0K
12:26 1,546.04 1,546.04 1,545.61 1,545.74 2,226.1K
12:27 1,545.83 1,545.96 1,545.80 1,545.96 930.3K
12:28 1,545.86 1,546.04 1,545.74 1,545.74 1,377.3K
12:29 1,546.16 1,546.16 1,546.06 1,546.07 5,673.6K
12:30 1,545.90 1,545.90 1,545.75 1,545.78 622.0K
12:31 1,545.57 1,546.06 1,545.57 1,546.06 1,062.4K
12:32 1,545.99 1,545.99 1,545.70 1,545.85 2,684.0K
12:33 1,545.80 1,546.09 1,545.80 1,546.09 2,603.9K
12:34 1,546.22 1,546.22 1,546.09 1,546.09 2,803.2K
12:35 1,545.95 1,546.22 1,545.95 1,546.22 405.0K
12:36 1,546.07 1,546.12 1,545.79 1,545.79 800.5K
12:37 1,545.84 1,545.94 1,545.83 1,545.83 347.2K
12:38 1,545.87 1,545.87 1,545.80 1,545.86 936.8K
12:39 1,545.90 1,546.12 1,545.90 1,546.12 378.4K
12:40 1,545.96 1,546.40 1,545.96 1,546.40 649.8K
12:41 1,546.30 1,546.35 1,546.16 1,546.16 524.1K
12:42 1,546.24 1,546.24 1,545.92 1,545.92 1,553.0K
12:43 1,546.07 1,546.75 1,546.07 1,546.70 4,585.1K
12:44 1,546.98 1,546.98 1,546.97 1,546.98 2,266.6K
12:45 1,547.16 1,547.26 1,547.01 1,547.26 1,369.5K
12:46 1,547.45 1,547.61 1,547.30 1,547.30 3,146.3K
12:47 1,547.54 1,547.56 1,547.45 1,547.56 1,703.6K
12:48 1,547.56 1,547.56 1,547.53 1,547.55 1,411.7K
12:49 1,547.59 1,547.59 1,547.37 1,547.42 1,339.1K
12:50 1,547.36 1,547.45 1,547.30 1,547.30 1,916.9K
12:51 1,547.19 1,547.19 1,546.99 1,546.99 8,949.7K
12:52 1,546.95 1,547.15 1,546.95 1,547.15 8,630.9K
12:53 1,547.25 1,547.75 1,547.25 1,547.75 6,431.9K
12:54 1,547.62 1,547.87 1,547.57 1,547.71 3,189.9K
12:55 1,547.72 1,547.86 1,547.16 1,547.77 3,177.0K
12:56 1,547.37 1,547.87 1,547.37 1,547.81 1,297.9K
12:57 1,547.82 1,548.13 1,547.76 1,548.04 2,889.1K
12:58 1,548.29 1,548.32 1,548.03 1,548.32 3,567.6K
12:59 1,548.61 1,548.71 1,548.11 1,548.11 3,071.4K
13:00 1,548.53 1,548.53 1,548.29 1,548.29 966.7K
13:01 1,548.48 1,548.96 1,548.43 1,548.96 2,152.6K
13:02 1,548.98 1,548.98 1,548.77 1,548.81 5,472.8K
13:03 1,548.80 1,548.80 1,548.38 1,548.38 2,936.8K
13:04 1,548.34 1,548.42 1,548.29 1,548.32 2,377.6K
13:05 1,548.80 1,548.80 1,548.37 1,548.70 859.8K
13:06 1,548.40 1,548.51 1,548.14 1,548.51 3,015.1K
13:07 1,548.56 1,548.58 1,548.14 1,548.19 5,805.8K
13:08 1,547.93 1,548.12 1,547.85 1,548.12 1,889.8K
13:09 1,548.01 1,548.17 1,547.95 1,548.12 768.3K
13:10 1,548.11 1,548.36 1,548.05 1,548.34 649.1K
13:11 1,548.08 1,548.16 1,547.89 1,547.89 1,982.9K
13:12 1,548.00 1,548.27 1,548.00 1,548.09 1,504.4K
13:13 1,548.09 1,548.17 1,547.97 1,547.97 490.8K
13:14 1,547.86 1,547.90 1,547.71 1,547.82 1,128.6K
13:15 1,548.07 1,548.07 1,547.69 1,547.79 1,954.4K
13:16 1,548.03 1,548.03 1,547.91 1,547.91 1,568.2K
13:17 1,547.83 1,547.99 1,547.82 1,547.99 2,048.0K
13:18 1,547.81 1,547.81 1,547.15 1,547.15 2,328.7K
13:19 1,547.42 1,547.42 1,547.10 1,547.23 745.9K
13:20 1,547.26 1,547.43 1,547.00 1,547.43 2,715.5K
13:21 1,547.41 1,547.87 1,547.41 1,547.64 3,476.9K
13:22 1,547.89 1,548.18 1,547.89 1,548.05 913.7K
13:23 1,548.18 1,548.32 1,547.94 1,548.22 3,427.0K
13:24 1,548.88 1,548.88 1,548.52 1,548.68 3,279.8K
13:25 1,548.60 1,548.74 1,548.52 1,548.53 1,455.1K
13:26 1,548.69 1,548.69 1,548.60 1,548.68 1,112.4K
13:27 1,548.56 1,549.13 1,548.56 1,549.02 2,291.0K
13:28 1,548.27 1,548.48 1,548.27 1,548.48 6,728.4K
13:29 1,548.47 1,548.47 1,548.11 1,548.12 1,417.4K
13:30 1,548.42 1,548.70 1,548.42 1,548.70 1,017.2K
13:31 1,548.66 1,548.82 1,548.62 1,548.62 1,741.5K
13:32 1,548.67 1,548.74 1,548.61 1,548.61 2,501.7K
13:33 1,548.61 1,549.14 1,548.61 1,549.14 2,964.9K
13:34 1,548.97 1,548.98 1,548.68 1,548.68 323.4K
13:35 1,549.00 1,549.20 1,549.00 1,549.13 428.2K
13:36 1,548.78 1,549.04 1,548.78 1,549.04 1,152.2K
13:37 1,549.07 1,549.07 1,548.66 1,548.66 2,446.3K
13:38 1,549.07 1,549.25 1,549.07 1,549.25 2,158.2K
13:39 1,549.54 1,549.93 1,549.54 1,549.93 2,071.2K
13:40 1,549.88 1,550.22 1,549.87 1,550.22 1,200.4K
13:41 1,550.33 1,550.43 1,549.94 1,550.43 723.3K
13:42 1,550.21 1,550.21 1,550.03 1,550.03 1,540.4K
13:43 1,549.85 1,550.54 1,549.85 1,550.54 704.7K
13:44 1,550.38 1,550.46 1,549.97 1,549.97 692.9K
13:45 1,550.14 1,550.18 1,550.01 1,550.18 563.7K
13:46 1,550.24 1,550.31 1,550.18 1,550.24 973.8K
13:47 1,550.16 1,550.63 1,550.16 1,550.63 1,077.2K
13:48 1,550.57 1,550.57 1,550.52 1,550.54 470.8K
13:49 1,550.27 1,550.59 1,550.16 1,550.38 4,972.1K
13:50 1,550.38 1,550.67 1,550.38 1,550.59 1,906.6K
13:51 1,550.60 1,550.60 1,550.44 1,550.55 784.3K
13:52 1,550.69 1,550.82 1,550.64 1,550.82 3,910.9K
13:53 1,550.74 1,550.74 1,550.62 1,550.69 1,633.6K
13:54 1,550.81 1,550.90 1,550.72 1,550.90 355.4K
13:55 1,550.95 1,550.97 1,550.81 1,550.93 913.1K
13:56 1,551.14 1,551.14 1,550.94 1,550.97 1,430.8K
13:57 1,551.23 1,551.23 1,550.72 1,550.72 2,318.5K
13:58 1,550.89 1,551.09 1,550.80 1,550.80 733.8K
13:59 1,550.88 1,550.88 1,550.59 1,550.72 906.0K
14:00 1,550.44 1,550.73 1,550.44 1,550.73 3,264.5K
14:01 1,550.73 1,551.06 1,550.71 1,550.71 767.4K
14:02 1,550.86 1,551.07 1,550.75 1,551.07 1,008.8K
14:03 1,551.73 1,551.73 1,550.94 1,550.94 3,558.9K
14:04 1,550.86 1,551.23 1,550.86 1,551.16 1,147.5K
14:05 1,550.91 1,551.38 1,550.91 1,551.38 3,829.6K
14:06 1,551.44 1,551.94 1,551.44 1,551.77 486.0K
14:07 1,551.49 1,551.62 1,551.49 1,551.62 1,629.1K
14:08 1,551.45 1,551.47 1,551.22 1,551.41 805.2K
14:09 1,551.27 1,551.39 1,551.27 1,551.31 775.6K
14:10 1,551.45 1,551.78 1,551.15 1,551.15 961.1K
14:11 1,551.31 1,551.31 1,551.21 1,551.31 1,358.2K
14:12 1,551.19 1,551.51 1,550.95 1,551.51 1,956.2K
14:13 1,551.43 1,551.43 1,551.00 1,551.00 2,210.7K
14:14 1,550.83 1,550.83 1,550.20 1,550.20 1,488.3K
14:15 1,550.23 1,550.57 1,550.23 1,550.57 332.6K
14:16 1,550.38 1,550.69 1,550.38 1,550.69 554.8K
14:17 1,550.46 1,550.59 1,550.16 1,550.22 640.2K
14:18 1,550.13 1,551.17 1,550.13 1,551.17 1,407.6K
14:19 1,551.01 1,551.36 1,551.01 1,551.32 1,724.1K
14:20 1,551.34 1,551.50 1,551.34 1,551.39 1,112.8K
14:21 1,551.41 1,551.81 1,551.41 1,551.81 1,240.8K
14:22 1,551.67 1,552.02 1,551.67 1,551.87 725.2K
14:23 1,551.87 1,552.24 1,551.87 1,552.24 1,964.6K
14:24 1,552.28 1,552.34 1,552.22 1,552.22 1,269.4K
14:25 1,552.49 1,552.52 1,552.37 1,552.52 1,207.6K
14:26 1,552.73 1,552.73 1,552.32 1,552.37 2,544.2K
14:27 1,552.33 1,552.81 1,552.33 1,552.81 1,629.6K
14:28 1,552.74 1,552.77 1,552.62 1,552.63 1,139.9K
14:29 1,552.78 1,552.78 1,552.48 1,552.61 307.5K
14:30 1,552.42 1,552.42 1,552.22 1,552.22 1,068.7K
14:31 1,552.23 1,552.23 1,552.05 1,552.05 1,241.6K
14:32 1,551.98 1,552.17 1,551.98 1,552.17 1,118.3K
14:33 1,552.18 1,552.31 1,552.17 1,552.31 668.4K
14:34 1,552.07 1,552.10 1,552.01 1,552.06 1,088.9K
14:35 1,552.13 1,552.15 1,551.96 1,552.15 15,457.9K
14:36 1,552.00 1,552.18 1,552.00 1,552.18 1,326.0K
14:37 1,552.33 1,552.33 1,552.09 1,552.15 5,226.0K
14:38 1,552.29 1,552.29 1,552.15 1,552.21 971.7K
14:39 1,552.33 1,552.33 1,551.65 1,551.65 2,097.0K
14:40 1,551.78 1,552.19 1,551.78 1,552.19 2,978.4K
14:41 1,552.14 1,552.18 1,552.05 1,552.05 1,987.6K
14:42 1,552.24 1,552.54 1,552.24 1,552.31 1,941.5K
14:43 1,552.44 1,552.48 1,552.44 1,552.48 988.4K
14:44 1,552.39 1,552.71 1,552.35 1,552.67 1,216.0K
14:45 1,552.77 1,552.85 1,552.73 1,552.85 2,251.6K
14:46 1,552.85 1,553.53 1,552.67 1,553.12 1,974.7K
14:47 1,553.08 1,553.14 1,552.70 1,552.77 1,474.0K
14:48 1,552.64 1,552.88 1,552.58 1,552.58 1,072.0K
14:49 1,552.38 1,552.46 1,552.19 1,552.46 2,546.8K
14:50 1,552.27 1,552.51 1,552.22 1,552.22 1,787.6K
14:51 1,552.26 1,552.29 1,552.00 1,552.00 817.2K
14:52 1,552.07 1,552.30 1,551.83 1,552.29 833.8K
14:53 1,552.37 1,552.37 1,551.99 1,552.37 1,403.3K
14:54 1,552.32 1,552.54 1,552.32 1,552.42 1,122.4K
14:55 1,552.51 1,552.51 1,552.08 1,552.08 1,593.8K
14:56 1,552.17 1,552.17 1,551.92 1,551.99 942.8K
14:57 1,551.94 1,552.08 1,551.80 1,552.08 1,168.2K
14:58 1,552.07 1,552.47 1,552.07 1,552.35 3,098.8K
14:59 1,552.39 1,552.48 1,552.27 1,552.30 3,435.9K
15:00 1,551.90 1,552.02 1,551.65 1,551.65 2,344.5K
15:01 1,551.91 1,551.97 1,551.56 1,551.80 503.7K
15:02 1,551.87 1,552.14 1,551.87 1,552.14 1,163.3K
15:03 1,552.18 1,552.18 1,552.07 1,552.10 960.8K
15:04 1,552.24 1,552.25 1,552.19 1,552.24 707.1K
15:05 1,552.21 1,552.61 1,552.21 1,552.61 2,701.3K
15:06 1,552.59 1,552.91 1,552.59 1,552.76 2,130.3K
15:07 1,552.78 1,552.83 1,552.50 1,552.50 1,134.9K
15:08 1,552.72 1,552.72 1,552.16 1,552.16 2,326.1K
15:09 1,552.26 1,552.26 1,551.97 1,551.97 5,934.0K
15:10 1,551.88 1,552.21 1,551.88 1,552.21 1,653.8K
15:11 1,552.28 1,552.28 1,551.98 1,552.06 2,783.3K
15:12 1,552.08 1,552.24 1,552.00 1,552.24 975.3K
15:13 1,552.27 1,552.39 1,552.06 1,552.06 1,467.1K
15:14 1,552.09 1,552.29 1,552.09 1,552.29 2,852.3K
15:15 1,552.40 1,552.72 1,552.40 1,552.42 1,608.4K
15:16 1,552.09 1,552.33 1,552.09 1,552.15 846.6K
15:17 1,552.35 1,552.41 1,552.22 1,552.22 1,734.8K
15:18 1,552.32 1,552.55 1,552.32 1,552.52 826.2K
15:19 1,552.29 1,552.57 1,552.29 1,552.32 3,330.9K
15:20 1,552.21 1,552.49 1,552.21 1,552.25 2,612.4K
15:21 1,552.14 1,552.35 1,552.11 1,552.35 2,185.3K
15:22 1,552.35 1,552.38 1,551.81 1,551.81 1,632.4K
15:23 1,551.84 1,552.50 1,551.84 1,552.50 2,134.0K
15:24 1,552.31 1,552.44 1,552.31 1,552.38 1,409.3K
15:25 1,552.17 1,552.17 1,551.85 1,551.85 523.5K
15:26 1,551.91 1,552.06 1,551.87 1,552.06 671.3K
15:27 1,552.02 1,552.11 1,552.01 1,552.11 509.1K
15:28 1,551.88 1,551.96 1,551.78 1,551.90 609.2K
15:29 1,551.61 1,551.82 1,551.59 1,551.71 980.7K
15:30 1,551.73 1,551.87 1,551.51 1,551.51 1,031.8K
15:31 1,551.51 1,551.56 1,551.51 1,551.52 1,046.4K
15:32 1,551.42 1,551.42 1,551.37 1,551.37 888.1K
15:33 1,551.41 1,551.45 1,551.34 1,551.36 952.2K
15:34 1,551.22 1,551.44 1,551.22 1,551.44 664.3K
15:35 1,551.01 1,551.01 1,550.35 1,550.35 4,208.5K
15:36 1,550.28 1,550.87 1,550.28 1,550.87 3,095.4K
15:37 1,551.18 1,551.20 1,550.79 1,550.79 1,018.9K
15:38 1,550.68 1,550.94 1,550.68 1,550.92 2,736.6K
15:39 1,551.20 1,551.63 1,551.20 1,551.58 823.0K
15:40 1,551.50 1,551.50 1,550.96 1,551.48 1,660.8K
15:41 1,551.66 1,551.86 1,551.32 1,551.86 770.8K
15:42 1,551.63 1,551.63 1,551.36 1,551.36 472.7K
15:43 1,551.38 1,552.19 1,551.38 1,552.19 2,563.4K
15:44 1,551.88 1,551.88 1,551.63 1,551.63 1,475.4K
15:45 1,551.72 1,551.72 1,551.28 1,551.56 880.5K
15:46 1,551.61 1,551.63 1,551.54 1,551.63 649.8K
15:47 1,551.52 1,551.79 1,551.52 1,551.79 779.9K
15:48 1,551.71 1,551.75 1,551.61 1,551.61 1,173.9K
15:49 1,551.51 1,551.68 1,551.51 1,551.61 605.2K
15:50 1,551.36 1,551.44 1,551.18 1,551.40 2,623.4K
15:51 1,551.70 1,551.70 1,551.44 1,551.44 836.0K
15:52 1,551.35 1,551.48 1,551.21 1,551.22 1,524.4K
15:53 1,550.90 1,551.06 1,550.83 1,551.06 2,013.9K
15:54 1,551.01 1,551.01 1,550.62 1,550.62 3,728.1K
15:55 1,550.67 1,550.70 1,550.47 1,550.59 2,701.0K
15:56 1,550.60 1,550.78 1,550.36 1,550.36 3,196.1K
15:57 1,550.26 1,550.26 1,550.07 1,550.16 1,175.7K
15:58 1,550.23 1,550.23 1,550.09 1,550.09 3,923.3K
15:59 1,550.33 1,550.56 1,550.20 1,550.35 2,135.0K
16:00 1,550.27 1,550.48 1,550.13 1,550.13 1,677.7K
16:01 1,550.33 1,550.42 1,550.30 1,550.30 1,004.6K
16:02 1,550.32 1,550.32 1,550.14 1,550.19 554.4K
16:03 1,550.32 1,550.34 1,550.17 1,550.17 1,383.0K
16:04 1,550.12 1,550.40 1,550.08 1,550.40 495.2K
16:05 1,550.36 1,550.79 1,550.28 1,550.46 1,014.5K
16:06 1,550.81 1,550.81 1,550.50 1,550.50 1,019.3K
16:07 1,550.16 1,550.16 1,549.83 1,549.96 863.0K
16:08 1,550.24 1,550.32 1,550.17 1,550.32 551.0K
16:09 1,550.25 1,550.46 1,550.25 1,550.46 1,045.7K
16:10 1,550.33 1,551.03 1,550.33 1,551.03 1,167.1K
16:11 1,550.83 1,550.83 1,550.69 1,550.69 1,556.3K
16:12 1,550.76 1,550.86 1,550.76 1,550.84 812.5K
16:13 1,550.80 1,551.05 1,550.80 1,551.05 1,037.2K
16:14 1,551.13 1,551.19 1,550.85 1,551.06 379.6K
16:15 1,551.18 1,551.19 1,550.99 1,551.02 822.3K
16:16 1,551.05 1,551.64 1,551.05 1,551.48 2,527.0K
16:17 1,551.62 1,551.91 1,551.60 1,551.91 1,456.2K
16:18 1,551.88 1,551.95 1,551.80 1,551.80 709.0K
16:19 1,551.84 1,551.84 1,551.28 1,551.28 2,234.0K
16:20 1,551.07 1,551.29 1,551.07 1,551.29 739.6K
16:21 1,551.05 1,551.24 1,551.05 1,551.24 803.3K
16:22 1,551.21 1,551.21 1,551.17 1,551.17 399.7K
16:23 1,551.24 1,551.39 1,551.09 1,551.39 1,642.8K
16:24 1,551.48 1,551.48 1,551.33 1,551.35 524.4K
16:25 1,551.49 1,551.49 1,550.86 1,550.86 1,629.8K
16:26 1,550.98 1,551.19 1,550.91 1,550.91 2,669.2K
16:27 1,551.07 1,551.07 1,550.63 1,550.63 1,461.3K
16:28 1,550.45 1,550.45 1,550.22 1,550.28 1,903.8K
16:29 1,550.36 1,550.48 1,550.25 1,550.25 1,883.4K
16:30 1,550.15 1,550.49 1,550.15 1,550.49 560.4K
16:31 1,550.49 1,550.49 1,550.24 1,550.24 978.6K
16:32 1,550.40 1,550.55 1,550.40 1,550.55 523.6K
16:33 1,550.40 1,550.52 1,550.40 1,550.47 636.9K
16:34 1,550.72 1,550.92 1,550.30 1,550.30 17,603.4K
16:35 1,550.23 1,550.57 1,550.23 1,550.48 2,894.2K
16:36 1,550.58 1,550.58 1,550.42 1,550.46 1,771.2K
16:37 1,550.43 1,550.52 1,550.25 1,550.49 809.4K
16:38 1,550.47 1,550.48 1,550.41 1,550.45 1,281.4K
16:39 1,550.36 1,550.58 1,550.36 1,550.50 631.5K
16:40 1,550.54 1,550.54 1,550.40 1,550.44 1,660.8K
16:41 1,550.32 1,550.32 1,550.01 1,550.01 1,047.1K
16:42 1,550.05 1,550.05 1,549.80 1,549.80 1,223.3K
16:43 1,549.53 1,549.53 1,549.41 1,549.43 1,478.0K
16:44 1,549.74 1,549.90 1,549.70 1,549.70 760.7K
16:45 1,549.70 1,549.76 1,549.52 1,549.76 692.3K
16:46 1,549.49 1,549.49 1,549.23 1,549.23 5,059.0K
16:47 1,549.07 1,549.07 1,548.25 1,548.25 7,372.0K
16:48 1,548.27 1,548.27 1,547.99 1,547.99 4,512.9K
16:49 1,548.23 1,548.23 1,547.58 1,547.58 5,703.6K
16:50 1,547.74 1,547.88 1,547.52 1,547.52 8,310.6K
16:51 1,547.56 1,548.00 1,547.56 1,547.96 1,052.4K
16:52 1,547.96 1,548.08 1,547.88 1,548.08 1,666.8K
16:53 1,547.75 1,547.75 1,547.50 1,547.62 1,601.9K
16:54 1,547.85 1,547.85 1,547.75 1,547.75 1,664.1K
16:55 1,547.50 1,547.80 1,547.50 1,547.80 2,449.2K
16:56 1,547.77 1,547.97 1,547.19 1,547.19 4,435.9K
16:57 1,547.30 1,547.30 1,547.23 1,547.29 703.7K
16:58 1,547.16 1,547.44 1,546.83 1,546.83 7,201.4K
16:59 1,546.76 1,547.27 1,546.76 1,547.27 1,350.3K
17:00 1,547.29 1,547.29 1,547.11 1,547.11 2,161.0K
17:01 1,547.16 1,547.32 1,547.08 1,547.32 1,352.0K
17:02 1,547.36 1,547.41 1,547.17 1,547.41 1,106.1K
17:03 1,547.16 1,547.41 1,547.16 1,547.41 1,396.8K
17:04 1,547.41 1,547.64 1,547.41 1,547.63 1,464.6K
17:05 1,547.40 1,547.43 1,547.26 1,547.43 936.9K
17:06 1,547.46 1,547.92 1,547.46 1,547.92 733.1K
17:07 1,547.88 1,547.88 1,547.58 1,547.58 568.8K
17:08 1,547.65 1,547.68 1,547.52 1,547.67 517.0K
17:09 1,547.74 1,547.91 1,547.74 1,547.78 807.4K
17:10 1,547.71 1,547.81 1,547.63 1,547.63 430.7K
17:11 1,547.68 1,547.68 1,547.54 1,547.56 572.9K
17:12 1,547.52 1,548.24 1,547.52 1,548.24 7,466.7K
17:13 1,547.82 1,547.82 1,547.33 1,547.33 1,826.6K
17:14 1,547.63 1,548.11 1,547.63 1,548.11 1,704.0K
17:15 1,548.19 1,548.27 1,547.94 1,548.06 1,489.3K
17:16 1,548.30 1,548.30 1,547.82 1,547.82 2,170.2K
17:17 1,547.87 1,548.02 1,547.87 1,548.02 655.7K
17:18 1,548.14 1,548.14 1,548.07 1,548.12 1,136.9K
17:19 1,548.01 1,548.01 1,547.77 1,547.77 469.2K
17:20 1,548.08 1,548.08 1,547.59 1,547.59 918.4K
17:21 1,547.65 1,547.66 1,547.64 1,547.64 602.0K
17:22 1,547.62 1,547.65 1,547.52 1,547.65 599.2K
17:23 1,547.67 1,547.72 1,547.61 1,547.65 930.9K
17:24 1,547.42 1,547.71 1,547.42 1,547.65 555.9K
17:25 1,547.60 1,547.60 1,547.34 1,547.38 970.5K
17:26 1,547.36 1,547.36 1,547.18 1,547.29 1,921.5K
17:27 1,547.22 1,547.22 1,546.42 1,546.42 2,203.2K
17:28 1,546.43 1,546.48 1,546.01 1,546.48 1,567.8K
17:29 1,546.15 1,546.15 1,545.65 1,545.78 2,189.3K
17:30 1,545.96 1,546.08 1,545.96 1,546.05 1,071.2K
17:31 1,546.02 1,546.17 1,545.92 1,545.92 371.5K
17:32 1,545.72 1,545.89 1,545.66 1,545.74 1,071.7K
17:33 1,545.62 1,545.62 1,545.35 1,545.59 1,554.0K
17:34 1,545.73 1,545.73 1,545.66 1,545.66 3,899.3K
17:35 1,545.65 1,545.91 1,545.65 1,545.76 811.9K
17:36 1,545.46 1,545.46 1,545.32 1,545.36 2,537.2K
17:37 1,545.36 1,545.45 1,545.25 1,545.45 1,274.8K
17:38 1,545.31 1,545.43 1,545.13 1,545.15 9,270.0K
17:39 1,545.45 1,545.71 1,545.34 1,545.71 2,557.2K
17:40 1,545.62 1,545.76 1,545.56 1,545.56 813.9K
17:41 1,545.70 1,545.80 1,545.64 1,545.80 830.4K
17:42 1,545.60 1,545.76 1,545.60 1,545.76 540.9K
17:43 1,545.71 1,545.71 1,545.33 1,545.33 1,214.2K
17:44 1,545.26 1,545.26 1,545.08 1,545.22 1,529.7K
17:45 1,544.92 1,544.92 1,544.33 1,544.33 1,418.8K
17:46 1,544.32 1,544.62 1,544.32 1,544.62 945.0K
17:47 1,544.68 1,544.76 1,544.68 1,544.76 1,747.8K
17:48 1,544.62 1,544.62 1,544.23 1,544.23 2,563.9K
17:49 1,544.34 1,544.35 1,544.01 1,544.01 1,365.5K
17:50 1,544.12 1,544.20 1,543.99 1,543.99 1,813.0K
17:51 1,543.85 1,543.95 1,543.77 1,543.95 4,248.2K
17:52 1,543.86 1,544.45 1,543.85 1,544.45 946.2K
17:53 1,544.33 1,544.65 1,544.23 1,544.65 466.5K
17:54 1,544.68 1,545.22 1,544.31 1,545.22 1,816.9K
17:55 1,545.07 1,545.15 1,545.06 1,545.06 294.4K
17:56 1,545.05 1,545.14 1,545.02 1,545.14 513.3K
17:57 1,544.91 1,544.93 1,544.85 1,544.93 279.7K
17:58 1,544.80 1,545.03 1,544.65 1,545.03 610.7K
17:59 1,545.03 1,545.03 1,544.83 1,544.83 478.0K
18:00 1,544.96 1,544.96 1,543.74 1,543.97 5,015.0K
18:01 1,543.86 1,543.96 1,543.64 1,543.64 474.7K
18:02 1,543.69 1,543.69 1,543.49 1,543.51 3,310.7K
18:03 1,543.64 1,543.81 1,543.61 1,543.81 284.6K
18:04 1,543.74 1,543.92 1,543.73 1,543.92 482.3K
18:05 1,543.92 1,543.92 1,543.31 1,543.31 2,945.2K
18:06 1,543.31 1,543.31 1,543.05 1,543.05 2,030.8K
18:07 1,543.07 1,543.49 1,543.07 1,543.49 687.9K
18:08 1,543.58 1,543.90 1,543.58 1,543.87 371.4K
18:09 1,543.96 1,543.96 1,543.70 1,543.70 782.0K
18:10 1,544.14 1,544.72 1,544.14 1,544.72 2,538.6K
18:11 1,544.63 1,545.63 1,544.63 1,545.63 3,185.8K
18:12 1,545.78 1,545.96 1,545.62 1,545.77 3,299.8K
18:13 1,545.62 1,546.08 1,545.58 1,546.06 3,098.9K
18:14 1,546.22 1,546.26 1,545.82 1,545.82 1,676.1K
18:15 1,545.77 1,545.93 1,545.77 1,545.86 1,579.5K
18:16 1,545.85 1,546.12 1,545.85 1,546.12 444.9K
18:17 1,545.84 1,546.10 1,545.84 1,546.01 1,474.3K
18:18 1,545.97 1,545.99 1,545.59 1,545.64 566.9K
18:19 1,545.77 1,546.21 1,545.77 1,546.20 1,019.0K
18:20 1,546.42 1,547.20 1,546.31 1,547.20 3,584.1K
18:21 1,547.12 1,547.38 1,546.65 1,546.65 1,934.9K
18:22 1,546.80 1,547.31 1,546.80 1,546.90 2,131.1K
18:23 1,547.49 1,547.67 1,547.25 1,547.67 998.3K
18:24 1,547.61 1,547.78 1,547.42 1,547.78 1,382.5K
18:25 1,547.81 1,548.04 1,547.80 1,547.80 690.2K
18:26 1,547.63 1,547.78 1,547.63 1,547.65 832.7K
18:27 1,547.63 1,547.63 1,547.53 1,547.53 785.8K
18:28 1,547.57 1,547.63 1,547.57 1,547.63 419.0K
18:29 1,547.73 1,547.78 1,547.73 1,547.77 490.5K
18:30 1,547.90 1,548.16 1,547.74 1,548.16 2,976.0K
18:31 1,548.05 1,548.12 1,547.99 1,548.09 1,820.3K
18:32 1,548.21 1,548.46 1,548.11 1,548.46 4,708.8K
18:33 1,548.28 1,548.63 1,548.28 1,548.48 965.6K
18:34 1,548.39 1,548.59 1,548.39 1,548.59 804.9K
18:35 1,548.53 1,548.53 1,547.73 1,547.73 3,881.6K
18:36 1,547.73 1,547.73 1,547.59 1,547.71 774.4K
18:37 1,547.63 1,547.92 1,547.63 1,547.82 822.7K
18:38 1,547.91 1,548.03 1,547.46 1,547.46 872.1K
18:39 1,547.55 1,547.66 1,547.19 1,547.19 648.5K
18:40 1,547.25 1,547.25 1,547.25 1,547.25 91.8K
18:51 1,546.71 1,546.71 1,546.71 1,546.71 1,597.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし