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 1,543.99 1,544.04 1,543.91 1,544.04 226.6K
09:51 1,545.30 1,545.30 1,544.94 1,544.94 220.3K
09:52 1,545.80 1,548.43 1,545.80 1,548.43 1,629.6K
09:53 1,548.26 1,548.43 1,547.84 1,547.87 432.4K
09:54 1,548.03 1,548.03 1,547.59 1,547.63 154.5K
09:55 1,547.45 1,547.45 1,547.33 1,547.41 235.6K
09:56 1,547.61 1,547.68 1,547.52 1,547.52 181.9K
09:57 1,547.52 1,547.52 1,547.33 1,547.44 165.8K
09:58 1,547.56 1,547.88 1,547.56 1,547.60 613.6K
09:59 1,547.69 1,547.69 1,547.49 1,547.51 803.9K
10:00 1,547.45 1,547.67 1,547.01 1,547.01 1,815.6K
10:01 1,546.91 1,547.05 1,546.68 1,547.05 4,507.1K
10:02 1,547.40 1,547.40 1,547.04 1,547.14 982.8K
10:03 1,547.29 1,547.39 1,547.21 1,547.39 840.9K
10:04 1,547.53 1,548.18 1,547.53 1,548.18 4,071.9K
10:05 1,548.03 1,548.38 1,548.03 1,548.10 1,478.9K
10:06 1,548.03 1,548.12 1,548.02 1,548.09 1,319.8K
10:07 1,547.56 1,547.56 1,547.26 1,547.54 1,704.3K
10:08 1,547.17 1,547.19 1,547.14 1,547.19 1,339.2K
10:09 1,546.77 1,546.86 1,546.48 1,546.48 1,559.2K
10:10 1,546.12 1,546.57 1,545.71 1,546.57 10,396.8K
10:11 1,546.67 1,546.96 1,546.62 1,546.62 988.3K
10:12 1,546.75 1,546.91 1,546.55 1,546.55 590.4K
10:13 1,546.95 1,547.19 1,546.81 1,546.88 1,711.1K
10:14 1,546.14 1,546.23 1,546.11 1,546.11 1,038.8K
10:15 1,546.15 1,546.15 1,545.13 1,545.13 6,919.5K
10:16 1,544.94 1,544.97 1,544.78 1,544.90 1,627.6K
10:17 1,544.93 1,544.93 1,544.67 1,544.67 1,327.2K
10:18 1,544.60 1,544.60 1,544.46 1,544.50 1,601.0K
10:19 1,544.48 1,545.00 1,544.48 1,545.00 2,934.2K
10:20 1,545.25 1,545.55 1,545.25 1,545.51 1,112.1K
10:21 1,545.62 1,545.80 1,545.62 1,545.70 1,055.6K
10:22 1,546.34 1,546.37 1,546.28 1,546.32 839.0K
10:23 1,546.41 1,546.65 1,546.41 1,546.65 1,164.5K
10:24 1,546.42 1,546.47 1,546.03 1,546.03 1,285.4K
10:25 1,545.99 1,546.14 1,545.92 1,545.99 535.1K
10:26 1,546.27 1,546.27 1,546.02 1,546.16 1,427.8K
10:27 1,546.59 1,546.67 1,546.59 1,546.59 1,043.4K
10:28 1,546.65 1,547.10 1,546.65 1,546.73 2,886.3K
10:29 1,546.64 1,546.64 1,546.31 1,546.31 440.7K
10:30 1,546.38 1,546.41 1,546.26 1,546.39 673.5K
10:31 1,546.42 1,546.42 1,545.96 1,545.96 1,325.2K
10:32 1,546.22 1,546.50 1,546.22 1,546.28 1,479.6K
10:33 1,546.33 1,546.33 1,545.95 1,545.95 1,772.3K
10:34 1,545.21 1,545.55 1,545.21 1,545.42 10,612.9K
10:35 1,545.71 1,546.06 1,545.71 1,546.06 5,514.5K
10:36 1,545.81 1,545.85 1,545.26 1,545.26 1,803.2K
10:37 1,545.64 1,545.64 1,545.33 1,545.33 1,282.6K
10:38 1,545.26 1,545.26 1,544.67 1,544.67 4,240.9K
10:39 1,544.55 1,544.55 1,543.91 1,543.91 3,106.0K
10:40 1,543.99 1,544.77 1,543.99 1,544.70 626.2K
10:41 1,544.51 1,544.51 1,543.68 1,543.68 1,069.4K
10:42 1,543.89 1,543.89 1,543.41 1,543.41 646.5K
10:43 1,543.61 1,543.61 1,542.75 1,542.75 2,730.6K
10:44 1,542.86 1,542.98 1,542.41 1,542.41 944.7K
10:45 1,542.43 1,542.94 1,542.43 1,542.94 2,567.3K
10:46 1,542.83 1,543.06 1,542.83 1,543.02 1,008.7K
10:47 1,543.09 1,543.09 1,542.94 1,542.94 912.1K
10:48 1,542.79 1,543.16 1,542.74 1,543.16 1,874.6K
10:49 1,542.96 1,542.96 1,542.45 1,542.83 412.5K
10:50 1,542.67 1,542.96 1,542.67 1,542.77 7,369.2K
10:51 1,542.21 1,542.24 1,541.51 1,541.51 1,626.2K
10:52 1,541.48 1,542.76 1,541.48 1,542.76 4,277.8K
10:53 1,542.65 1,542.72 1,541.95 1,541.95 2,386.1K
10:54 1,541.68 1,542.11 1,541.64 1,542.11 875.3K
10:55 1,542.09 1,542.28 1,542.04 1,542.04 449.2K
10:56 1,542.00 1,543.11 1,542.00 1,543.11 2,485.8K
10:57 1,543.12 1,543.37 1,543.12 1,543.30 1,470.0K
10:58 1,543.35 1,543.35 1,543.06 1,543.06 2,706.8K
10:59 1,543.24 1,543.78 1,543.24 1,543.78 836.7K
11:00 1,544.06 1,544.49 1,544.06 1,544.19 1,788.7K
11:01 1,544.04 1,544.13 1,543.91 1,543.91 495.6K
11:02 1,544.01 1,544.34 1,544.01 1,544.34 1,116.7K
11:03 1,544.34 1,545.74 1,544.34 1,545.74 2,408.2K
11:04 1,545.73 1,545.88 1,545.70 1,545.88 1,573.3K
11:05 1,545.94 1,546.03 1,545.89 1,545.89 1,822.0K
11:06 1,545.98 1,546.51 1,545.98 1,546.51 3,848.9K
11:07 1,546.92 1,546.99 1,546.71 1,546.78 6,781.6K
11:08 1,546.56 1,547.01 1,546.56 1,546.64 1,347.8K
11:09 1,546.75 1,546.92 1,546.71 1,546.92 1,491.0K
11:10 1,547.06 1,547.89 1,547.06 1,547.89 5,157.0K
11:11 1,548.07 1,548.56 1,548.07 1,548.48 1,573.1K
11:12 1,548.44 1,548.53 1,548.44 1,548.45 946.5K
11:13 1,548.28 1,548.51 1,548.13 1,548.13 954.6K
11:14 1,548.32 1,548.53 1,548.29 1,548.29 1,009.8K
11:15 1,548.15 1,549.84 1,548.15 1,549.84 4,999.0K
11:16 1,549.86 1,549.96 1,549.86 1,549.96 1,672.0K
11:17 1,550.01 1,550.01 1,549.53 1,549.53 983.9K
11:18 1,549.63 1,550.09 1,549.63 1,550.08 5,111.7K
11:19 1,550.21 1,550.21 1,549.92 1,549.92 1,481.7K
11:20 1,549.88 1,550.15 1,549.88 1,550.15 2,152.8K
11:21 1,550.13 1,550.18 1,550.10 1,550.17 1,893.9K
11:22 1,550.10 1,550.16 1,550.06 1,550.09 1,147.1K
11:23 1,550.15 1,550.15 1,549.92 1,550.15 2,923.1K
11:24 1,550.35 1,550.61 1,550.23 1,550.23 2,312.5K
11:25 1,550.39 1,550.39 1,550.14 1,550.14 699.9K
11:26 1,550.21 1,550.33 1,549.99 1,550.14 2,788.4K
11:27 1,550.05 1,550.69 1,550.05 1,550.64 1,565.9K
11:28 1,550.86 1,551.00 1,550.81 1,550.81 906.2K
11:29 1,550.54 1,550.86 1,550.54 1,550.86 2,142.0K
11:30 1,551.50 1,551.59 1,551.43 1,551.43 3,612.8K
11:31 1,551.07 1,551.12 1,551.00 1,551.00 1,041.9K
11:32 1,551.13 1,551.14 1,551.09 1,551.09 1,281.0K
11:33 1,550.97 1,551.00 1,550.93 1,551.00 3,331.6K
11:34 1,551.10 1,551.37 1,550.71 1,551.37 1,403.6K
11:35 1,551.43 1,551.71 1,551.43 1,551.71 1,496.6K
11:36 1,551.77 1,552.77 1,551.77 1,552.77 3,005.4K
11:37 1,552.67 1,552.67 1,552.14 1,552.21 6,727.8K
11:38 1,552.40 1,552.74 1,552.40 1,552.73 3,554.3K
11:39 1,552.68 1,552.92 1,552.63 1,552.63 2,532.0K
11:40 1,552.86 1,552.98 1,552.73 1,552.98 843.9K
11:41 1,553.39 1,553.39 1,553.25 1,553.30 3,251.7K
11:42 1,553.19 1,553.32 1,553.19 1,553.22 882.7K
11:43 1,553.35 1,553.35 1,552.87 1,552.91 616.4K
11:44 1,552.77 1,553.00 1,552.77 1,552.87 1,445.6K
11:45 1,552.86 1,553.54 1,552.86 1,553.54 1,460.5K
11:46 1,553.33 1,553.86 1,553.33 1,553.67 1,544.9K
11:47 1,553.67 1,554.11 1,553.51 1,554.11 1,195.7K
11:48 1,554.25 1,554.57 1,554.25 1,554.57 2,746.4K
11:49 1,554.58 1,554.58 1,554.48 1,554.49 1,353.5K
11:50 1,554.25 1,554.25 1,553.97 1,554.21 1,313.6K
11:51 1,554.12 1,554.29 1,553.87 1,553.87 1,429.6K
11:52 1,554.06 1,554.69 1,554.06 1,554.69 1,574.8K
11:53 1,554.84 1,555.15 1,554.73 1,555.15 3,194.4K
11:54 1,555.19 1,555.19 1,554.92 1,555.00 1,105.7K
11:55 1,555.02 1,555.16 1,554.95 1,554.96 1,545.1K
11:56 1,555.05 1,555.05 1,554.65 1,554.95 1,151.6K
11:57 1,555.22 1,555.36 1,554.98 1,555.36 2,253.2K
11:58 1,555.11 1,555.23 1,554.97 1,555.18 2,161.3K
11:59 1,555.20 1,555.31 1,554.68 1,554.76 1,426.5K
12:00 1,554.77 1,554.82 1,554.77 1,554.82 1,770.4K
12:01 1,554.62 1,554.86 1,554.40 1,554.86 573.4K
12:02 1,555.37 1,555.37 1,555.19 1,555.32 1,677.3K
12:03 1,554.84 1,555.37 1,554.84 1,555.37 775.8K
12:04 1,555.33 1,555.39 1,554.88 1,554.88 1,716.8K
12:05 1,554.72 1,554.72 1,554.20 1,554.20 1,521.2K
12:06 1,554.06 1,554.24 1,554.06 1,554.11 770.0K
12:07 1,554.36 1,554.41 1,554.32 1,554.32 788.6K
12:08 1,554.22 1,554.52 1,554.15 1,554.15 860.4K
12:09 1,554.45 1,554.92 1,554.45 1,554.92 1,256.9K
12:10 1,554.66 1,554.66 1,554.53 1,554.53 692.8K
12:11 1,554.84 1,554.88 1,554.49 1,554.88 1,622.7K
12:12 1,554.88 1,555.03 1,554.68 1,554.77 1,004.2K
12:13 1,554.76 1,554.95 1,554.76 1,554.92 1,294.2K
12:14 1,554.75 1,554.79 1,554.57 1,554.57 693.8K
12:15 1,554.61 1,554.61 1,553.94 1,553.94 4,636.4K
12:16 1,554.04 1,554.59 1,554.04 1,554.59 1,950.1K
12:17 1,554.62 1,554.62 1,554.31 1,554.41 1,357.3K
12:18 1,554.88 1,555.00 1,554.87 1,554.98 859.3K
12:19 1,555.24 1,555.34 1,555.00 1,555.00 1,756.0K
12:20 1,555.06 1,555.10 1,554.67 1,554.89 2,444.0K
12:21 1,554.96 1,554.96 1,554.58 1,554.58 996.1K
12:22 1,554.75 1,554.83 1,554.75 1,554.83 505.4K
12:23 1,554.93 1,555.01 1,554.78 1,555.01 752.3K
12:24 1,554.98 1,555.09 1,554.96 1,555.09 2,631.6K
12:25 1,555.09 1,555.09 1,554.81 1,554.81 2,506.0K
12:26 1,554.87 1,555.14 1,554.87 1,555.14 1,711.3K
12:27 1,555.28 1,555.40 1,555.14 1,555.40 774.4K
12:28 1,555.29 1,555.82 1,555.29 1,555.82 2,065.1K
12:29 1,555.95 1,556.07 1,555.82 1,555.82 2,170.1K
12:30 1,555.88 1,556.10 1,555.88 1,555.89 2,098.5K
12:31 1,556.11 1,556.28 1,555.66 1,556.28 1,492.5K
12:32 1,556.27 1,556.28 1,555.82 1,555.82 4,163.6K
12:33 1,555.88 1,555.88 1,555.61 1,555.73 1,101.0K
12:34 1,556.01 1,556.01 1,555.04 1,555.04 2,034.4K
12:35 1,555.00 1,555.38 1,555.00 1,555.38 1,098.4K
12:36 1,555.05 1,555.21 1,554.77 1,554.77 473.1K
12:37 1,554.94 1,554.94 1,554.74 1,554.81 436.4K
12:38 1,554.99 1,554.99 1,554.53 1,554.71 1,556.8K
12:39 1,554.54 1,554.75 1,554.54 1,554.70 772.1K
12:40 1,554.63 1,554.63 1,554.55 1,554.63 1,150.0K
12:41 1,554.32 1,554.52 1,554.13 1,554.52 2,027.2K
12:42 1,554.59 1,555.17 1,554.59 1,555.17 2,997.3K
12:43 1,555.29 1,555.32 1,555.26 1,555.32 1,036.1K
12:44 1,555.01 1,555.64 1,555.01 1,555.64 1,322.6K
12:45 1,555.43 1,555.62 1,555.12 1,555.12 2,583.2K
12:46 1,554.84 1,555.39 1,554.84 1,555.39 1,441.0K
12:47 1,555.39 1,555.75 1,555.39 1,555.75 792.6K
12:48 1,555.79 1,555.86 1,555.60 1,555.82 1,758.3K
12:49 1,555.34 1,555.34 1,555.07 1,555.09 1,304.5K
12:50 1,555.35 1,555.51 1,555.20 1,555.51 988.4K
12:51 1,555.46 1,555.46 1,555.25 1,555.25 1,108.1K
12:52 1,555.09 1,555.55 1,555.09 1,555.25 1,140.7K
12:53 1,555.25 1,555.25 1,554.98 1,555.01 1,895.6K
12:54 1,555.32 1,555.48 1,555.32 1,555.36 604.5K
12:55 1,555.34 1,555.45 1,555.21 1,555.21 629.4K
12:56 1,555.24 1,555.24 1,555.02 1,555.06 1,100.6K
12:57 1,554.85 1,554.91 1,554.80 1,554.83 517.2K
12:58 1,555.12 1,555.24 1,555.12 1,555.24 962.5K
12:59 1,555.14 1,555.16 1,555.09 1,555.09 1,095.3K
13:00 1,555.22 1,555.27 1,555.00 1,555.00 2,026.4K
13:01 1,554.86 1,554.86 1,554.72 1,554.72 961.9K
13:02 1,555.04 1,555.65 1,555.04 1,555.65 2,024.8K
13:03 1,555.79 1,555.79 1,555.32 1,555.32 1,894.7K
13:04 1,555.17 1,555.22 1,555.14 1,555.22 1,074.6K
13:05 1,555.42 1,555.48 1,555.31 1,555.31 1,011.3K
13:06 1,555.67 1,555.93 1,555.67 1,555.85 1,859.9K
13:07 1,555.89 1,556.10 1,555.89 1,556.00 848.7K
13:08 1,556.22 1,556.58 1,556.22 1,556.58 1,507.4K
13:09 1,556.48 1,556.48 1,556.27 1,556.35 1,820.9K
13:10 1,556.22 1,556.26 1,556.19 1,556.21 576.5K
13:11 1,556.00 1,559.10 1,556.00 1,559.10 20,155.7K
13:12 1,559.37 1,560.03 1,559.37 1,559.73 9,548.0K
13:13 1,559.49 1,559.52 1,558.92 1,558.92 8,616.1K
13:14 1,558.87 1,559.44 1,558.87 1,559.39 8,633.0K
13:15 1,559.79 1,559.79 1,559.35 1,559.61 6,389.6K
13:16 1,559.65 1,560.23 1,559.65 1,560.23 2,325.1K
13:17 1,560.11 1,560.11 1,559.77 1,559.98 2,292.6K
13:18 1,559.90 1,559.90 1,559.04 1,559.04 2,433.1K
13:19 1,559.09 1,559.09 1,558.52 1,558.52 2,497.0K
13:20 1,558.63 1,558.63 1,557.88 1,557.88 6,344.2K
13:21 1,557.88 1,558.08 1,557.47 1,558.08 1,948.8K
13:22 1,557.98 1,558.02 1,557.39 1,557.39 3,668.9K
13:23 1,558.10 1,558.19 1,558.10 1,558.18 5,649.8K
13:24 1,558.44 1,558.44 1,558.28 1,558.36 1,369.9K
13:25 1,558.29 1,558.29 1,558.09 1,558.22 1,820.4K
13:26 1,557.99 1,557.99 1,557.57 1,557.57 1,688.1K
13:27 1,557.86 1,557.86 1,557.43 1,557.43 1,774.0K
13:28 1,557.60 1,557.98 1,557.47 1,557.98 1,984.7K
13:29 1,557.79 1,558.15 1,557.64 1,557.64 1,674.3K
13:30 1,557.67 1,558.01 1,557.58 1,557.69 1,504.6K
13:31 1,558.19 1,558.19 1,557.81 1,558.07 1,810.9K
13:32 1,558.27 1,558.45 1,558.12 1,558.12 3,043.5K
13:33 1,557.93 1,558.07 1,557.76 1,558.07 1,914.9K
13:34 1,558.10 1,558.29 1,557.95 1,558.07 2,734.9K
13:35 1,558.14 1,558.24 1,557.84 1,557.84 3,488.6K
13:36 1,558.08 1,558.17 1,558.05 1,558.11 1,758.4K
13:37 1,557.97 1,558.47 1,557.92 1,558.47 2,659.2K
13:38 1,558.55 1,558.73 1,558.10 1,558.21 1,983.7K
13:39 1,558.35 1,558.73 1,558.22 1,558.73 2,275.1K
13:40 1,558.57 1,558.88 1,558.57 1,558.81 1,567.1K
13:41 1,558.85 1,558.98 1,558.85 1,558.98 1,009.0K
13:42 1,558.60 1,558.60 1,558.12 1,558.27 8,772.3K
13:43 1,558.76 1,558.79 1,558.59 1,558.59 2,315.3K
13:44 1,558.59 1,558.86 1,558.57 1,558.57 1,171.6K
13:45 1,558.70 1,558.91 1,558.60 1,558.60 3,086.7K
13:46 1,558.50 1,558.50 1,558.17 1,558.17 882.9K
13:47 1,558.60 1,559.23 1,558.60 1,558.65 2,751.9K
13:48 1,558.54 1,558.54 1,558.10 1,558.18 3,810.8K
13:49 1,557.82 1,557.82 1,557.01 1,557.01 2,203.4K
13:50 1,556.34 1,556.34 1,555.88 1,555.88 7,924.8K
13:51 1,555.91 1,556.15 1,555.87 1,555.88 1,462.3K
13:52 1,556.01 1,556.36 1,556.01 1,556.36 945.5K
13:53 1,556.26 1,556.36 1,556.23 1,556.36 609.1K
13:54 1,556.36 1,556.36 1,556.05 1,556.05 4,752.6K
13:55 1,556.02 1,556.71 1,556.02 1,556.71 2,438.3K
13:56 1,556.53 1,556.53 1,556.12 1,556.20 1,011.9K
13:57 1,556.45 1,556.45 1,556.35 1,556.36 419.3K
13:58 1,556.29 1,556.47 1,556.29 1,556.37 995.6K
13:59 1,556.50 1,556.52 1,556.34 1,556.43 799.3K
14:00 1,556.37 1,556.37 1,556.30 1,556.32 856.1K
14:01 1,556.06 1,556.62 1,556.06 1,556.50 972.8K
14:02 1,556.67 1,556.67 1,556.56 1,556.61 1,955.9K
14:03 1,556.80 1,557.11 1,556.73 1,557.11 1,237.3K
14:04 1,557.04 1,557.38 1,557.04 1,557.18 694.5K
14:05 1,557.29 1,557.29 1,556.98 1,556.98 1,456.4K
14:06 1,556.41 1,556.41 1,556.15 1,556.15 1,037.4K
14:07 1,556.31 1,556.45 1,555.92 1,555.92 3,079.9K
14:08 1,556.04 1,556.04 1,555.64 1,555.86 674.1K
14:09 1,556.17 1,556.17 1,555.65 1,555.65 1,731.6K
14:10 1,555.57 1,556.45 1,555.57 1,556.45 1,247.1K
14:11 1,556.23 1,556.34 1,555.71 1,556.34 3,694.1K
14:12 1,556.26 1,556.28 1,556.17 1,556.28 1,899.6K
14:13 1,556.21 1,556.28 1,556.19 1,556.19 749.9K
14:14 1,556.31 1,556.59 1,556.31 1,556.59 823.0K
14:15 1,556.59 1,556.59 1,556.31 1,556.31 725.8K
14:16 1,556.23 1,556.41 1,556.23 1,556.35 666.0K
14:17 1,556.20 1,556.34 1,556.18 1,556.18 984.0K
14:18 1,556.38 1,556.38 1,556.24 1,556.38 1,578.0K
14:19 1,556.30 1,556.57 1,556.30 1,556.57 246.7K
14:20 1,556.02 1,556.43 1,556.02 1,556.43 4,198.8K
14:21 1,556.51 1,556.84 1,556.51 1,556.81 1,322.7K
14:22 1,556.86 1,556.94 1,556.79 1,556.79 839.4K
14:23 1,556.59 1,556.67 1,556.13 1,556.13 368.6K
14:24 1,556.30 1,556.30 1,556.06 1,556.06 725.6K
14:25 1,555.78 1,555.78 1,555.48 1,555.48 1,378.7K
14:26 1,555.45 1,555.68 1,555.43 1,555.68 776.9K
14:27 1,555.72 1,555.87 1,555.72 1,555.84 1,545.6K
14:28 1,555.93 1,555.98 1,555.79 1,555.82 479.5K
14:29 1,555.54 1,555.76 1,555.54 1,555.60 1,332.0K
14:30 1,555.53 1,555.58 1,555.53 1,555.58 916.1K
14:31 1,555.80 1,555.92 1,555.67 1,555.67 479.9K
14:32 1,555.69 1,555.69 1,555.26 1,555.26 283.2K
14:33 1,555.65 1,555.90 1,555.65 1,555.85 1,054.5K
14:34 1,555.97 1,556.07 1,555.97 1,555.99 360.1K
14:35 1,556.01 1,556.45 1,556.01 1,556.45 528.3K
14:36 1,556.45 1,556.45 1,556.13 1,556.13 2,866.7K
14:37 1,556.13 1,556.76 1,556.13 1,556.76 2,682.8K
14:38 1,556.83 1,557.13 1,556.75 1,557.12 1,236.1K
14:39 1,557.12 1,557.12 1,556.80 1,556.95 1,295.3K
14:40 1,557.00 1,557.00 1,556.92 1,556.93 356.7K
14:41 1,557.00 1,557.00 1,556.98 1,556.98 225.0K
14:42 1,556.98 1,556.98 1,556.70 1,556.70 471.0K
14:43 1,556.77 1,556.84 1,556.77 1,556.77 472.5K
14:44 1,556.92 1,557.00 1,556.91 1,557.00 4,410.6K
14:45 1,556.82 1,557.26 1,556.82 1,557.26 977.8K
14:46 1,557.39 1,557.69 1,557.39 1,557.67 597.2K
14:47 1,558.26 1,558.48 1,558.22 1,558.48 1,743.2K
14:48 1,558.29 1,558.71 1,558.21 1,558.71 4,835.1K
14:49 1,558.84 1,559.00 1,558.77 1,558.77 1,889.0K
14:50 1,558.59 1,559.08 1,558.59 1,559.08 4,488.1K
14:51 1,558.97 1,559.00 1,558.82 1,558.95 1,580.6K
14:52 1,558.82 1,558.82 1,558.78 1,558.82 1,904.0K
14:53 1,558.86 1,558.96 1,558.86 1,558.88 1,463.2K
14:54 1,558.77 1,558.93 1,558.67 1,558.93 920.6K
14:55 1,559.16 1,559.16 1,558.59 1,558.59 2,408.6K
14:56 1,557.44 1,557.44 1,553.35 1,553.35 11,318.1K
14:57 1,551.26 1,551.26 1,549.26 1,549.27 38,400.9K
14:58 1,548.55 1,548.55 1,548.05 1,548.05 5,715.1K
14:59 1,548.43 1,548.43 1,547.36 1,547.36 5,274.6K
15:00 1,547.37 1,547.40 1,547.02 1,547.02 6,935.9K
15:01 1,546.37 1,546.37 1,545.43 1,545.43 23,469.8K
15:02 1,545.06 1,545.60 1,545.06 1,545.17 7,938.5K
15:03 1,545.26 1,545.26 1,544.87 1,545.09 7,794.0K
15:04 1,545.03 1,545.24 1,544.93 1,545.24 7,912.2K
15:05 1,545.31 1,545.66 1,545.29 1,545.66 5,948.1K
15:06 1,545.64 1,545.64 1,545.19 1,545.54 3,979.9K
15:07 1,544.99 1,544.99 1,544.51 1,544.72 6,587.5K
15:08 1,544.64 1,545.15 1,544.64 1,545.11 3,449.5K
15:09 1,545.34 1,545.34 1,545.06 1,545.06 2,231.4K
15:10 1,544.41 1,544.63 1,544.29 1,544.63 2,929.9K
15:11 1,544.54 1,544.92 1,544.39 1,544.92 12,767.8K
15:12 1,545.12 1,545.50 1,545.12 1,545.49 7,139.3K
15:13 1,545.51 1,545.51 1,544.98 1,544.98 11,622.6K
15:14 1,544.72 1,545.32 1,544.72 1,545.32 11,360.5K
15:15 1,545.14 1,546.15 1,545.14 1,546.15 4,573.4K
15:16 1,546.43 1,546.43 1,546.00 1,546.13 2,542.4K
15:17 1,546.26 1,546.55 1,545.89 1,545.89 3,953.6K
15:18 1,545.78 1,545.96 1,545.60 1,545.96 2,188.4K
15:19 1,546.00 1,546.00 1,545.21 1,545.41 2,293.5K
15:20 1,545.46 1,545.52 1,545.02 1,545.02 38,480.4K
15:21 1,544.55 1,544.55 1,543.20 1,543.20 3,308.7K
15:22 1,543.28 1,543.28 1,542.61 1,542.61 1,966.4K
15:23 1,542.43 1,542.43 1,541.79 1,541.79 5,485.8K
15:24 1,541.74 1,541.74 1,540.34 1,540.34 8,822.8K
15:25 1,539.36 1,539.36 1,538.23 1,538.23 14,110.3K
15:26 1,538.12 1,538.12 1,537.43 1,537.43 4,882.1K
15:27 1,537.30 1,538.26 1,537.30 1,538.26 4,007.7K
15:28 1,537.65 1,537.65 1,536.21 1,536.33 6,749.1K
15:29 1,535.81 1,535.81 1,534.73 1,534.73 7,356.9K
15:30 1,535.12 1,535.12 1,534.83 1,534.93 5,921.2K
15:31 1,534.81 1,535.74 1,534.81 1,535.74 2,405.3K
15:32 1,535.80 1,535.80 1,534.65 1,534.65 3,219.3K
15:33 1,534.67 1,534.78 1,534.64 1,534.64 4,557.2K
15:34 1,534.64 1,534.80 1,534.64 1,534.69 3,212.8K
15:35 1,534.32 1,535.28 1,534.32 1,535.28 8,715.8K
15:36 1,535.33 1,535.77 1,535.33 1,535.41 6,322.1K
15:37 1,535.55 1,535.84 1,535.49 1,535.57 2,154.2K
15:38 1,535.80 1,536.71 1,535.80 1,536.56 2,224.7K
15:39 1,537.28 1,537.67 1,537.27 1,537.42 4,784.3K
15:40 1,537.48 1,537.48 1,537.37 1,537.46 1,651.6K
15:41 1,537.13 1,537.13 1,536.58 1,536.58 1,139.0K
15:42 1,536.60 1,537.30 1,536.60 1,537.24 2,225.3K
15:43 1,537.03 1,537.03 1,536.45 1,536.54 1,085.5K
15:44 1,536.69 1,536.69 1,536.31 1,536.31 3,658.7K
15:45 1,535.90 1,536.54 1,535.90 1,536.49 4,061.6K
15:46 1,536.64 1,536.90 1,536.64 1,536.74 4,051.8K
15:47 1,536.98 1,537.05 1,536.98 1,537.05 1,301.9K
15:48 1,537.24 1,538.20 1,537.24 1,538.20 5,097.6K
15:49 1,537.99 1,537.99 1,537.55 1,537.57 723.8K
15:50 1,537.62 1,537.62 1,536.70 1,536.81 6,579.2K
15:51 1,536.54 1,537.03 1,536.54 1,537.03 1,370.1K
15:52 1,537.09 1,537.43 1,537.09 1,537.10 1,065.9K
15:53 1,536.77 1,536.86 1,536.53 1,536.56 7,889.0K
15:54 1,536.39 1,536.45 1,536.35 1,536.38 1,281.6K
15:55 1,536.29 1,536.49 1,536.25 1,536.49 1,781.7K
15:56 1,536.84 1,536.97 1,536.80 1,536.97 1,973.7K
15:57 1,536.81 1,537.02 1,536.70 1,537.02 1,950.2K
15:58 1,537.31 1,537.31 1,537.11 1,537.30 1,002.9K
15:59 1,537.55 1,538.46 1,537.55 1,538.46 1,278.7K
16:00 1,539.11 1,539.11 1,538.85 1,538.85 1,525.4K
16:01 1,538.86 1,538.91 1,538.76 1,538.76 1,112.3K
16:02 1,538.79 1,538.85 1,538.29 1,538.51 1,751.2K
16:03 1,538.44 1,539.05 1,538.44 1,539.05 1,463.4K
16:04 1,539.08 1,539.34 1,539.08 1,539.29 1,385.5K
16:05 1,539.37 1,539.56 1,535.83 1,535.83 6,928.2K
16:06 1,534.82 1,534.82 1,533.70 1,534.17 5,991.4K
16:07 1,534.04 1,534.04 1,532.65 1,532.65 12,470.7K
16:08 1,531.63 1,531.63 1,531.20 1,531.20 6,552.7K
16:09 1,531.15 1,531.82 1,531.15 1,531.82 7,473.9K
16:10 1,531.48 1,532.31 1,531.48 1,532.28 3,585.6K
16:11 1,532.33 1,532.46 1,532.07 1,532.07 3,456.3K
16:12 1,532.21 1,533.41 1,532.21 1,533.41 2,533.5K
16:13 1,533.20 1,533.20 1,532.51 1,532.51 2,433.1K
16:14 1,532.26 1,532.26 1,531.96 1,532.12 6,819.1K
16:15 1,532.21 1,533.49 1,532.21 1,533.49 5,058.3K
16:16 1,533.39 1,533.79 1,533.39 1,533.79 1,419.4K
16:17 1,533.66 1,533.66 1,533.25 1,533.25 1,109.4K
16:18 1,533.76 1,533.76 1,532.53 1,532.68 2,052.3K
16:19 1,532.49 1,533.13 1,532.49 1,533.13 1,786.1K
16:20 1,533.28 1,533.28 1,532.54 1,532.54 13,534.7K
16:21 1,532.37 1,532.62 1,532.17 1,532.62 2,169.6K
16:22 1,532.68 1,533.78 1,532.68 1,533.78 5,100.5K
16:23 1,534.26 1,534.32 1,534.22 1,534.32 1,793.2K
16:24 1,534.27 1,534.46 1,534.16 1,534.46 5,052.4K
16:25 1,534.92 1,535.56 1,534.92 1,535.56 5,268.2K
16:26 1,535.82 1,536.96 1,535.82 1,536.96 4,413.4K
16:27 1,537.24 1,537.24 1,536.78 1,536.87 2,408.5K
16:28 1,537.06 1,537.51 1,537.06 1,537.51 1,945.0K
16:29 1,537.01 1,537.35 1,536.85 1,537.21 2,180.6K
16:30 1,537.32 1,538.12 1,537.32 1,538.12 768.4K
16:31 1,537.77 1,537.77 1,536.68 1,536.68 1,050.3K
16:32 1,536.78 1,536.80 1,536.41 1,536.41 975.6K
16:33 1,536.35 1,536.35 1,536.18 1,536.18 371.6K
16:34 1,536.11 1,536.11 1,535.82 1,535.82 307.2K
16:35 1,535.84 1,537.62 1,535.84 1,537.62 5,051.4K
16:36 1,537.84 1,537.91 1,537.70 1,537.91 688.3K
16:37 1,537.87 1,537.97 1,537.21 1,537.21 924.6K
16:38 1,537.09 1,537.23 1,535.96 1,535.96 1,031.5K
16:39 1,536.05 1,536.09 1,535.80 1,535.80 813.4K
16:40 1,535.78 1,536.46 1,535.78 1,536.46 866.7K
16:41 1,536.48 1,536.48 1,536.31 1,536.31 260.2K
16:42 1,536.57 1,536.59 1,536.34 1,536.34 1,528.3K
16:43 1,536.30 1,536.39 1,536.17 1,536.17 4,095.7K
16:44 1,536.11 1,536.86 1,536.03 1,536.86 1,416.5K
16:45 1,536.67 1,536.73 1,536.51 1,536.51 1,673.2K
16:46 1,536.48 1,536.48 1,536.02 1,536.09 2,238.4K
16:47 1,535.50 1,535.85 1,535.50 1,535.85 2,065.9K
16:48 1,535.70 1,535.70 1,534.55 1,534.55 1,020.7K
16:49 1,534.45 1,534.45 1,534.30 1,534.30 1,161.5K
16:50 1,533.83 1,533.91 1,533.39 1,533.39 2,395.7K
16:51 1,533.64 1,534.24 1,533.64 1,534.24 925.3K
16:52 1,534.25 1,534.69 1,534.11 1,534.69 1,753.9K
16:53 1,534.76 1,535.41 1,534.76 1,535.41 1,153.3K
16:54 1,535.44 1,535.44 1,535.10 1,535.11 169.1K
16:55 1,535.05 1,535.57 1,535.05 1,535.57 582.7K
16:56 1,535.74 1,536.24 1,535.74 1,536.24 1,479.9K
16:57 1,536.31 1,536.46 1,536.31 1,536.44 577.5K
16:58 1,536.42 1,536.58 1,536.42 1,536.58 1,393.2K
16:59 1,536.78 1,537.15 1,536.78 1,536.95 831.4K
17:00 1,536.56 1,536.56 1,536.43 1,536.43 1,553.6K
17:01 1,536.24 1,536.44 1,536.21 1,536.44 1,546.9K
17:02 1,536.68 1,536.77 1,536.68 1,536.70 908.8K
17:03 1,536.52 1,536.54 1,536.34 1,536.34 879.4K
17:04 1,536.50 1,537.25 1,536.50 1,537.25 433.1K
17:05 1,537.09 1,537.17 1,536.86 1,536.86 3,438.1K
17:06 1,536.73 1,536.83 1,536.73 1,536.83 1,342.2K
17:07 1,536.87 1,536.87 1,536.28 1,536.28 1,290.0K
17:08 1,536.04 1,536.04 1,535.55 1,535.55 2,658.7K
17:09 1,535.57 1,535.57 1,535.35 1,535.35 1,189.0K
17:10 1,535.46 1,535.46 1,535.23 1,535.23 1,554.2K
17:11 1,535.23 1,535.42 1,535.15 1,535.15 825.0K
17:12 1,535.13 1,535.20 1,534.93 1,534.98 694.0K
17:13 1,535.03 1,535.32 1,535.00 1,535.00 453.7K
17:14 1,535.03 1,535.03 1,534.63 1,534.63 1,040.7K
17:15 1,534.83 1,534.83 1,533.67 1,533.67 1,916.4K
17:16 1,533.10 1,533.10 1,532.96 1,532.97 825.7K
17:17 1,533.12 1,533.26 1,533.02 1,533.02 1,323.3K
17:18 1,532.99 1,532.99 1,532.68 1,532.83 419.8K
17:19 1,532.86 1,532.86 1,532.39 1,532.39 794.5K
17:20 1,532.29 1,532.87 1,532.29 1,532.87 3,613.1K
17:21 1,532.90 1,533.21 1,532.60 1,532.65 1,328.2K
17:22 1,532.63 1,532.63 1,532.39 1,532.51 805.8K
17:23 1,532.34 1,532.65 1,532.27 1,532.65 631.1K
17:24 1,532.80 1,533.01 1,532.55 1,532.55 2,309.5K
17:25 1,532.41 1,532.41 1,532.10 1,532.19 680.7K
17:26 1,532.07 1,532.07 1,531.69 1,531.77 180.8K
17:27 1,531.61 1,531.61 1,531.17 1,531.17 2,036.4K
17:28 1,531.32 1,531.32 1,531.15 1,531.15 3,492.8K
17:29 1,531.55 1,531.55 1,531.17 1,531.28 1,393.2K
17:30 1,531.12 1,531.12 1,530.90 1,530.92 2,277.6K
17:31 1,530.72 1,530.81 1,530.70 1,530.71 1,085.3K
17:32 1,530.56 1,531.20 1,530.48 1,531.20 3,245.9K
17:33 1,531.14 1,531.23 1,531.14 1,531.14 691.7K
17:34 1,531.25 1,531.73 1,531.25 1,531.73 964.3K
17:35 1,531.59 1,531.59 1,531.16 1,531.16 7,429.0K
17:36 1,531.30 1,531.40 1,531.24 1,531.35 623.2K
17:37 1,531.31 1,531.31 1,531.23 1,531.26 515.8K
17:38 1,531.34 1,531.43 1,531.05 1,531.05 4,645.5K
17:39 1,531.32 1,531.32 1,531.06 1,531.06 2,381.3K
17:40 1,531.03 1,531.03 1,530.88 1,530.93 830.2K
17:41 1,531.09 1,531.52 1,531.08 1,531.52 3,609.0K
17:42 1,531.34 1,531.89 1,531.25 1,531.89 454.7K
17:43 1,532.27 1,532.73 1,532.27 1,532.73 449.6K
17:44 1,532.45 1,532.48 1,532.28 1,532.28 934.3K
17:45 1,532.44 1,532.44 1,532.07 1,532.07 1,007.9K
17:46 1,531.69 1,531.69 1,531.01 1,531.01 860.3K
17:47 1,531.09 1,531.79 1,531.09 1,531.79 564.3K
17:48 1,531.84 1,532.12 1,531.84 1,532.12 749.9K
17:49 1,531.79 1,531.79 1,531.69 1,531.72 1,766.3K
17:50 1,531.76 1,532.61 1,531.76 1,532.61 4,025.4K
17:51 1,532.65 1,533.04 1,532.65 1,533.04 681.3K
17:52 1,532.90 1,532.94 1,532.69 1,532.69 962.8K
17:53 1,533.01 1,533.01 1,532.44 1,532.62 1,263.1K
17:54 1,532.84 1,532.84 1,532.40 1,532.55 2,976.3K
17:55 1,532.65 1,532.75 1,532.46 1,532.46 252.5K
17:56 1,532.51 1,532.51 1,532.40 1,532.40 603.7K
17:57 1,532.53 1,532.71 1,532.53 1,532.63 237.2K
17:58 1,532.57 1,532.57 1,532.23 1,532.27 720.2K
17:59 1,532.20 1,532.63 1,532.09 1,532.63 124.3K
18:00 1,532.37 1,532.43 1,532.26 1,532.34 8,638.1K
18:01 1,532.19 1,532.19 1,531.83 1,531.92 792.9K
18:02 1,531.67 1,531.67 1,531.49 1,531.52 914.2K
18:03 1,531.53 1,531.73 1,531.32 1,531.32 398.0K
18:04 1,531.35 1,531.46 1,531.32 1,531.46 825.8K
18:05 1,531.50 1,531.63 1,531.50 1,531.63 1,707.7K
18:06 1,531.58 1,531.58 1,531.00 1,531.24 1,003.0K
18:07 1,531.28 1,531.38 1,531.14 1,531.38 428.0K
18:08 1,531.32 1,531.51 1,531.32 1,531.51 703.3K
18:09 1,531.59 1,531.59 1,530.50 1,530.50 931.4K
18:10 1,530.52 1,531.03 1,530.52 1,530.69 573.9K
18:11 1,530.69 1,530.86 1,530.69 1,530.79 568.6K
18:12 1,531.34 1,531.34 1,530.85 1,530.90 3,485.3K
18:13 1,530.58 1,531.03 1,530.58 1,530.76 343.3K
18:14 1,530.58 1,530.91 1,530.54 1,530.79 278.8K
18:15 1,531.35 1,531.61 1,531.35 1,531.58 592.2K
18:16 1,531.60 1,531.60 1,531.30 1,531.43 490.5K
18:17 1,531.02 1,531.26 1,530.84 1,531.26 628.9K
18:18 1,531.07 1,531.50 1,531.07 1,531.15 3,416.0K
18:19 1,531.15 1,531.15 1,530.57 1,530.57 1,443.2K
18:20 1,530.87 1,532.60 1,530.87 1,532.60 3,518.4K
18:21 1,532.70 1,533.39 1,532.58 1,533.39 3,209.9K
18:22 1,533.09 1,533.45 1,532.90 1,533.07 2,853.8K
18:23 1,533.68 1,533.68 1,533.09 1,533.09 1,120.0K
18:24 1,533.32 1,533.43 1,533.30 1,533.30 915.3K
18:25 1,533.21 1,533.45 1,533.21 1,533.45 983.0K
18:26 1,533.44 1,533.53 1,533.40 1,533.53 1,062.3K
18:27 1,533.66 1,533.66 1,533.48 1,533.59 461.6K
18:28 1,533.70 1,533.88 1,533.47 1,533.88 471.1K
18:29 1,533.94 1,534.61 1,533.94 1,534.04 3,075.1K
18:30 1,533.16 1,533.31 1,532.81 1,532.83 2,524.8K
18:31 1,532.95 1,533.12 1,532.95 1,533.05 810.9K
18:32 1,533.13 1,533.13 1,532.52 1,533.02 650.5K
18:33 1,533.11 1,533.11 1,532.96 1,532.96 153.2K
18:34 1,533.06 1,533.09 1,532.95 1,533.09 271.7K
18:35 1,532.84 1,532.84 1,532.61 1,532.83 833.8K
18:36 1,532.60 1,532.74 1,532.38 1,532.38 306.9K
18:37 1,532.89 1,533.08 1,532.89 1,533.05 377.4K
18:38 1,532.88 1,533.01 1,532.86 1,532.86 482.8K
18:39 1,532.97 1,532.97 1,532.72 1,532.72 402.8K
18:40 1,532.70 1,532.70 1,532.70 1,532.70 9.9K
18:51 1,532.27 1,532.27 1,532.27 1,532.27 836.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし