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 1,550.37 1,550.37 1,548.24 1,548.24 137.4K
09:51 1,548.44 1,548.44 1,547.39 1,547.39 402.6K
09:52 1,546.27 1,546.27 1,545.88 1,545.88 419.0K
09:53 1,545.83 1,545.83 1,545.75 1,545.75 3,626.5K
09:54 1,545.65 1,545.87 1,545.65 1,545.87 1,477.6K
09:55 1,545.92 1,546.11 1,545.92 1,546.11 444.4K
09:56 1,546.00 1,546.21 1,545.76 1,546.21 384.8K
09:57 1,546.23 1,546.23 1,545.94 1,546.02 289.3K
09:58 1,545.64 1,546.06 1,545.64 1,546.06 2,200.6K
09:59 1,546.05 1,546.05 1,545.72 1,545.72 622.2K
10:00 1,545.72 1,545.72 1,543.29 1,543.29 2,157.9K
10:01 1,542.55 1,542.55 1,541.71 1,542.02 2,499.9K
10:02 1,542.06 1,542.06 1,540.92 1,540.92 3,183.7K
10:03 1,540.59 1,540.75 1,540.44 1,540.75 5,086.4K
10:04 1,540.62 1,540.62 1,539.43 1,539.43 1,515.0K
10:05 1,539.67 1,539.67 1,539.21 1,539.21 3,035.5K
10:06 1,539.10 1,539.55 1,539.10 1,539.17 5,759.6K
10:07 1,539.00 1,539.17 1,538.81 1,538.89 836.1K
10:08 1,538.85 1,538.95 1,538.79 1,538.79 1,213.2K
10:09 1,539.04 1,539.04 1,538.81 1,538.91 1,081.0K
10:10 1,538.93 1,538.93 1,537.20 1,537.20 4,747.0K
10:11 1,536.81 1,536.97 1,536.52 1,536.89 2,098.5K
10:12 1,536.89 1,537.29 1,536.60 1,537.29 1,944.3K
10:13 1,537.28 1,537.40 1,537.07 1,537.09 3,608.4K
10:14 1,537.11 1,537.11 1,536.51 1,536.54 1,798.6K
10:15 1,536.51 1,536.51 1,536.16 1,536.16 3,874.7K
10:16 1,536.29 1,536.29 1,535.34 1,535.82 1,367.3K
10:17 1,535.92 1,536.39 1,535.92 1,536.39 5,082.3K
10:18 1,536.51 1,536.95 1,536.50 1,536.95 2,744.3K
10:19 1,537.35 1,537.75 1,537.35 1,537.75 2,675.7K
10:20 1,537.72 1,538.02 1,537.18 1,537.18 2,351.8K
10:21 1,537.08 1,537.08 1,536.63 1,536.81 1,994.9K
10:22 1,536.73 1,536.85 1,536.49 1,536.85 2,163.6K
10:23 1,536.91 1,537.30 1,536.91 1,537.30 3,451.5K
10:24 1,537.73 1,537.73 1,537.26 1,537.67 2,976.2K
10:25 1,537.23 1,537.35 1,537.11 1,537.11 770.1K
10:26 1,537.36 1,537.36 1,536.79 1,536.79 2,409.0K
10:27 1,536.90 1,536.99 1,536.82 1,536.99 437.1K
10:28 1,537.06 1,537.09 1,536.50 1,536.50 2,519.4K
10:29 1,536.16 1,536.58 1,536.16 1,536.58 440.4K
10:30 1,536.84 1,536.84 1,535.52 1,535.52 2,396.0K
10:31 1,535.72 1,535.72 1,534.85 1,535.10 1,485.1K
10:32 1,534.72 1,535.04 1,534.13 1,534.13 2,305.7K
10:33 1,533.89 1,533.89 1,533.16 1,533.16 2,260.6K
10:34 1,533.03 1,533.03 1,532.37 1,532.68 4,487.8K
10:35 1,532.87 1,532.87 1,532.43 1,532.43 1,985.7K
10:36 1,532.50 1,532.92 1,532.49 1,532.92 1,397.3K
10:37 1,533.07 1,533.69 1,533.07 1,533.60 2,571.3K
10:38 1,533.62 1,533.75 1,533.62 1,533.75 3,372.5K
10:39 1,534.14 1,534.14 1,533.69 1,533.69 1,461.6K
10:40 1,533.75 1,533.76 1,533.58 1,533.76 389.2K
10:41 1,533.77 1,534.08 1,533.77 1,533.85 374.9K
10:42 1,534.09 1,534.12 1,533.57 1,534.03 791.2K
10:43 1,535.23 1,535.56 1,535.23 1,535.56 3,505.4K
10:44 1,535.98 1,536.07 1,535.94 1,536.07 1,246.3K
10:45 1,535.89 1,536.05 1,535.89 1,536.05 2,444.0K
10:46 1,536.33 1,536.78 1,536.33 1,536.78 1,362.2K
10:47 1,536.91 1,538.21 1,536.91 1,538.21 3,278.9K
10:48 1,537.84 1,539.48 1,537.84 1,539.48 8,665.5K
10:49 1,539.37 1,539.74 1,539.28 1,539.28 2,393.6K
10:50 1,538.88 1,538.88 1,537.85 1,537.85 2,124.7K
10:51 1,538.05 1,538.40 1,538.05 1,538.40 1,075.4K
10:52 1,538.39 1,538.45 1,538.29 1,538.42 2,125.1K
10:53 1,538.36 1,538.43 1,538.27 1,538.39 331.0K
10:54 1,538.22 1,538.22 1,537.89 1,537.89 1,330.8K
10:55 1,537.99 1,537.99 1,537.60 1,537.60 4,021.6K
10:56 1,536.97 1,537.97 1,536.97 1,537.76 5,494.8K
10:57 1,537.69 1,537.82 1,537.58 1,537.82 5,711.8K
10:58 1,538.05 1,538.99 1,538.05 1,538.22 3,580.8K
10:59 1,538.24 1,538.64 1,538.24 1,538.64 1,624.5K
11:00 1,538.85 1,539.22 1,538.85 1,538.89 2,674.2K
11:01 1,539.09 1,539.28 1,539.09 1,539.22 3,007.6K
11:02 1,539.16 1,539.16 1,538.84 1,538.84 2,222.6K
11:03 1,538.31 1,539.30 1,538.31 1,539.30 1,737.2K
11:04 1,539.58 1,539.62 1,539.42 1,539.42 1,770.3K
11:05 1,539.53 1,539.60 1,539.15 1,539.15 1,403.4K
11:06 1,538.77 1,538.85 1,538.69 1,538.83 2,500.8K
11:07 1,539.12 1,539.12 1,538.75 1,538.81 2,278.7K
11:08 1,539.03 1,539.03 1,538.89 1,538.89 1,122.2K
11:09 1,538.77 1,539.27 1,538.77 1,539.27 5,264.0K
11:10 1,539.28 1,539.38 1,539.12 1,539.18 1,917.1K
11:11 1,539.27 1,539.47 1,539.13 1,539.24 1,004.1K
11:12 1,539.23 1,539.47 1,539.19 1,539.47 1,124.5K
11:13 1,539.77 1,540.01 1,539.77 1,539.94 1,352.7K
11:14 1,539.96 1,540.42 1,539.96 1,540.42 962.4K
11:15 1,540.52 1,541.26 1,540.52 1,541.26 2,804.6K
11:16 1,541.37 1,541.90 1,541.36 1,541.90 3,961.4K
11:17 1,541.80 1,541.83 1,541.42 1,541.42 2,551.9K
11:18 1,541.65 1,541.78 1,541.65 1,541.78 887.4K
11:19 1,541.75 1,541.80 1,541.40 1,541.40 1,570.7K
11:20 1,541.17 1,541.17 1,541.10 1,541.16 2,676.2K
11:21 1,541.23 1,541.40 1,540.96 1,540.96 1,319.6K
11:22 1,540.98 1,540.98 1,540.78 1,540.78 1,407.9K
11:23 1,541.01 1,541.08 1,541.01 1,541.02 568.8K
11:24 1,541.15 1,541.28 1,541.15 1,541.28 409.4K
11:25 1,541.16 1,541.22 1,541.04 1,541.22 355.0K
11:26 1,541.11 1,541.21 1,541.08 1,541.21 671.8K
11:27 1,541.34 1,541.34 1,540.77 1,540.77 582.7K
11:28 1,540.77 1,540.92 1,540.77 1,540.92 388.8K
11:29 1,540.80 1,540.80 1,540.44 1,540.44 17,248.9K
11:30 1,540.32 1,540.90 1,540.32 1,540.87 1,304.1K
11:31 1,540.68 1,540.68 1,540.23 1,540.23 1,915.2K
11:32 1,540.33 1,540.44 1,540.28 1,540.44 249.6K
11:33 1,540.37 1,540.50 1,540.37 1,540.37 303.7K
11:34 1,540.50 1,540.72 1,540.50 1,540.65 487.7K
11:35 1,540.75 1,541.04 1,540.75 1,541.04 113.4K
11:36 1,540.99 1,541.18 1,540.99 1,541.18 652.3K
11:37 1,541.06 1,541.06 1,541.02 1,541.04 162.7K
11:38 1,541.15 1,541.15 1,540.89 1,540.89 389.7K
11:39 1,540.89 1,540.92 1,540.79 1,540.79 1,676.3K
11:40 1,540.79 1,540.92 1,540.67 1,540.67 329.3K
11:41 1,540.58 1,540.60 1,539.85 1,539.85 1,285.6K
11:42 1,539.99 1,539.99 1,539.28 1,539.28 1,001.1K
11:43 1,539.34 1,539.45 1,538.72 1,539.45 9,986.4K
11:44 1,540.10 1,540.10 1,539.47 1,539.47 8,398.5K
11:45 1,539.80 1,539.80 1,539.47 1,539.47 3,459.1K
11:46 1,539.70 1,540.11 1,539.70 1,539.77 3,931.6K
11:47 1,539.86 1,539.86 1,539.54 1,539.54 3,037.9K
11:48 1,539.42 1,539.45 1,539.16 1,539.16 1,505.9K
11:49 1,539.38 1,539.38 1,539.35 1,539.38 977.8K
11:50 1,539.25 1,539.25 1,538.66 1,538.66 2,774.1K
11:51 1,538.30 1,538.30 1,538.10 1,538.21 1,174.2K
11:52 1,538.09 1,538.42 1,538.09 1,538.31 636.7K
11:53 1,538.09 1,538.12 1,537.95 1,537.97 1,418.0K
11:54 1,538.04 1,538.27 1,538.04 1,538.10 910.9K
11:55 1,538.43 1,538.74 1,538.43 1,538.73 2,604.6K
11:56 1,538.67 1,538.83 1,538.59 1,538.60 623.5K
11:57 1,538.36 1,539.21 1,538.36 1,539.21 15,254.2K
11:58 1,539.51 1,540.15 1,539.51 1,540.15 11,395.1K
11:59 1,540.29 1,540.85 1,540.29 1,540.85 6,622.2K
12:00 1,540.98 1,540.98 1,540.45 1,540.60 7,359.7K
12:01 1,540.44 1,540.57 1,540.02 1,540.02 4,073.9K
12:02 1,539.63 1,539.86 1,539.58 1,539.58 3,016.4K
12:03 1,539.66 1,539.66 1,539.13 1,539.21 1,472.3K
12:04 1,539.17 1,539.37 1,539.17 1,539.36 1,604.2K
12:05 1,538.96 1,538.96 1,538.80 1,538.80 2,067.2K
12:06 1,538.73 1,538.76 1,538.70 1,538.70 2,011.2K
12:07 1,538.62 1,539.29 1,538.62 1,539.29 3,426.6K
12:08 1,539.50 1,539.50 1,539.09 1,539.11 908.2K
12:09 1,539.26 1,539.26 1,538.97 1,539.11 234.5K
12:10 1,538.99 1,539.10 1,538.95 1,538.95 1,317.5K
12:11 1,539.19 1,539.56 1,539.19 1,539.56 1,716.7K
12:12 1,539.67 1,539.71 1,539.47 1,539.47 1,427.1K
12:13 1,539.64 1,540.45 1,539.64 1,540.45 2,233.1K
12:14 1,540.64 1,541.12 1,540.41 1,541.12 2,172.7K
12:15 1,540.66 1,540.66 1,540.44 1,540.51 867.4K
12:16 1,540.41 1,540.45 1,540.40 1,540.40 462.8K
12:17 1,540.47 1,540.47 1,540.09 1,540.35 3,291.4K
12:18 1,540.10 1,540.10 1,539.63 1,539.63 1,937.5K
12:19 1,540.02 1,540.02 1,539.77 1,539.77 610.9K
12:20 1,539.61 1,539.61 1,539.30 1,539.30 1,109.4K
12:21 1,539.44 1,539.51 1,539.44 1,539.48 585.1K
12:22 1,539.45 1,539.62 1,539.39 1,539.62 450.9K
12:23 1,539.56 1,539.69 1,539.40 1,539.69 2,888.7K
12:24 1,539.72 1,539.72 1,539.58 1,539.67 508.7K
12:25 1,539.81 1,539.93 1,539.66 1,539.66 2,523.7K
12:26 1,539.73 1,539.73 1,539.45 1,539.45 1,106.4K
12:27 1,538.87 1,538.87 1,537.83 1,537.83 3,870.3K
12:28 1,537.80 1,537.80 1,536.96 1,536.96 2,605.3K
12:29 1,537.05 1,537.17 1,536.66 1,537.17 5,309.4K
12:30 1,537.23 1,537.23 1,536.70 1,536.70 592.9K
12:31 1,536.87 1,537.39 1,536.87 1,537.39 1,384.4K
12:32 1,537.47 1,537.94 1,537.47 1,537.94 663.7K
12:33 1,537.99 1,537.99 1,537.46 1,537.46 856.9K
12:34 1,537.60 1,537.73 1,537.41 1,537.73 410.5K
12:35 1,537.78 1,537.85 1,537.44 1,537.44 1,252.8K
12:36 1,537.78 1,537.78 1,537.35 1,537.35 775.8K
12:37 1,537.34 1,537.34 1,536.97 1,536.97 320.6K
12:38 1,536.83 1,536.83 1,536.77 1,536.77 329.7K
12:39 1,536.83 1,537.38 1,536.77 1,537.38 1,049.0K
12:40 1,537.37 1,537.37 1,536.98 1,536.98 2,273.6K
12:41 1,537.28 1,537.34 1,537.26 1,537.32 2,144.7K
12:42 1,537.33 1,537.33 1,537.04 1,537.31 618.4K
12:43 1,537.30 1,537.50 1,537.30 1,537.39 431.3K
12:44 1,537.74 1,537.74 1,537.54 1,537.71 266.7K
12:45 1,537.71 1,537.71 1,537.33 1,537.33 171.4K
12:46 1,537.64 1,537.64 1,537.50 1,537.50 691.8K
12:47 1,537.44 1,537.59 1,537.33 1,537.33 542.6K
12:48 1,537.51 1,537.92 1,537.51 1,537.92 590.6K
12:49 1,538.02 1,538.21 1,538.02 1,538.21 894.5K
12:50 1,538.25 1,538.31 1,537.92 1,537.92 1,332.7K
12:51 1,537.76 1,537.76 1,537.36 1,537.36 219.2K
12:52 1,537.21 1,537.44 1,537.21 1,537.22 874.3K
12:53 1,537.04 1,537.05 1,536.87 1,537.05 718.2K
12:54 1,536.86 1,536.86 1,536.58 1,536.58 1,012.6K
12:55 1,536.73 1,536.93 1,536.73 1,536.84 459.1K
12:56 1,536.95 1,537.05 1,536.45 1,536.45 1,030.6K
12:57 1,536.35 1,536.55 1,536.29 1,536.34 1,778.3K
12:58 1,536.23 1,536.23 1,535.78 1,535.82 1,026.8K
12:59 1,535.86 1,536.08 1,535.86 1,536.03 131.9K
13:00 1,536.14 1,536.14 1,535.98 1,536.01 112.4K
13:01 1,536.30 1,536.30 1,535.89 1,536.08 742.0K
13:02 1,536.08 1,536.35 1,535.98 1,535.98 314.3K
13:03 1,535.91 1,535.91 1,535.75 1,535.77 418.9K
13:04 1,535.84 1,535.92 1,535.61 1,535.77 194.4K
13:05 1,535.82 1,535.96 1,535.57 1,535.96 680.5K
13:06 1,536.02 1,536.21 1,535.90 1,536.21 253.0K
13:07 1,536.21 1,536.28 1,536.17 1,536.25 758.4K
13:08 1,536.25 1,536.29 1,536.19 1,536.19 143.1K
13:09 1,536.37 1,536.37 1,536.06 1,536.08 1,059.0K
13:10 1,536.05 1,536.24 1,536.05 1,536.24 236.1K
13:11 1,535.48 1,535.48 1,535.21 1,535.21 3,058.0K
13:12 1,535.33 1,535.36 1,534.95 1,534.95 1,498.4K
13:13 1,535.54 1,535.69 1,535.31 1,535.31 672.8K
13:14 1,535.27 1,535.39 1,535.22 1,535.39 312.8K
13:15 1,535.25 1,535.25 1,535.01 1,535.10 2,508.7K
13:16 1,534.96 1,534.96 1,534.25 1,534.25 2,679.9K
13:17 1,534.34 1,534.55 1,534.34 1,534.52 1,974.4K
13:18 1,534.79 1,534.97 1,534.79 1,534.97 830.7K
13:19 1,535.03 1,535.74 1,535.03 1,535.74 1,157.4K
13:20 1,535.81 1,536.04 1,535.57 1,535.57 1,599.5K
13:21 1,535.65 1,535.79 1,535.44 1,535.44 962.5K
13:22 1,535.50 1,535.51 1,535.00 1,535.03 740.0K
13:23 1,534.96 1,535.04 1,534.96 1,534.97 373.1K
13:24 1,535.00 1,535.00 1,534.55 1,534.55 608.7K
13:25 1,534.75 1,534.96 1,534.75 1,534.96 92.8K
13:26 1,535.07 1,535.17 1,535.05 1,535.05 271.8K
13:27 1,534.92 1,535.10 1,534.92 1,535.10 1,184.7K
13:28 1,535.20 1,535.22 1,534.96 1,534.96 1,050.3K
13:29 1,534.77 1,534.77 1,534.66 1,534.70 416.1K
13:30 1,534.88 1,535.25 1,534.88 1,535.25 207.8K
13:31 1,535.16 1,535.29 1,535.10 1,535.29 407.7K
13:32 1,535.45 1,535.49 1,535.42 1,535.49 221.8K
13:33 1,535.59 1,535.59 1,535.12 1,535.12 546.2K
13:34 1,534.72 1,534.99 1,534.72 1,534.99 437.6K
13:35 1,534.99 1,535.04 1,534.58 1,534.58 1,576.7K
13:36 1,534.39 1,534.55 1,534.35 1,534.35 502.6K
13:37 1,534.45 1,534.64 1,534.45 1,534.62 429.1K
13:38 1,534.45 1,534.73 1,534.43 1,534.60 1,738.7K
13:39 1,534.86 1,534.99 1,534.75 1,534.99 1,136.2K
13:40 1,534.99 1,535.17 1,534.99 1,535.17 1,605.0K
13:41 1,535.01 1,535.01 1,534.76 1,534.78 507.3K
13:42 1,534.96 1,535.14 1,534.63 1,534.63 453.5K
13:43 1,534.67 1,534.67 1,534.64 1,534.64 358.5K
13:44 1,534.63 1,534.63 1,534.01 1,534.17 2,428.4K
13:45 1,534.12 1,534.27 1,534.04 1,534.27 696.1K
13:46 1,534.20 1,534.20 1,533.97 1,533.97 274.2K
13:47 1,533.94 1,534.17 1,533.89 1,534.14 664.4K
13:48 1,534.21 1,534.76 1,534.21 1,534.76 2,751.9K
13:49 1,534.75 1,534.99 1,534.74 1,534.74 391.4K
13:50 1,534.84 1,536.11 1,534.74 1,536.11 4,361.6K
13:51 1,536.05 1,536.40 1,536.05 1,536.12 1,635.0K
13:52 1,536.06 1,536.33 1,536.06 1,536.30 1,112.4K
13:53 1,536.16 1,536.49 1,536.16 1,536.49 1,455.6K
13:54 1,536.81 1,537.08 1,536.65 1,536.90 1,803.4K
13:55 1,536.88 1,536.88 1,536.19 1,536.58 11,399.5K
13:56 1,536.71 1,537.08 1,536.71 1,536.99 3,697.5K
13:57 1,537.22 1,537.31 1,537.22 1,537.25 1,277.9K
13:58 1,537.16 1,537.16 1,536.71 1,536.71 1,534.0K
13:59 1,537.00 1,537.09 1,536.55 1,536.55 575.8K
14:00 1,536.79 1,536.87 1,536.32 1,536.32 1,335.7K
14:01 1,536.23 1,536.23 1,535.83 1,535.84 3,628.5K
14:02 1,535.66 1,536.24 1,535.66 1,536.24 1,122.6K
14:03 1,536.25 1,536.53 1,536.25 1,536.51 1,168.5K
14:04 1,536.45 1,536.62 1,536.45 1,536.55 380.9K
14:05 1,536.74 1,536.74 1,536.43 1,536.48 505.5K
14:06 1,536.49 1,536.77 1,536.49 1,536.77 924.2K
14:07 1,536.47 1,536.96 1,536.47 1,536.96 446.3K
14:08 1,536.96 1,536.96 1,536.12 1,536.12 4,372.4K
14:09 1,536.46 1,536.46 1,536.14 1,536.34 2,122.8K
14:10 1,536.28 1,536.86 1,536.28 1,536.70 374.9K
14:11 1,536.64 1,536.64 1,536.58 1,536.59 1,230.9K
14:12 1,536.59 1,536.64 1,536.41 1,536.64 340.9K
14:13 1,536.59 1,536.59 1,536.49 1,536.49 1,855.6K
14:14 1,536.57 1,536.57 1,536.20 1,536.32 1,192.5K
14:15 1,536.37 1,536.37 1,535.90 1,536.31 1,511.9K
14:16 1,536.19 1,536.20 1,535.97 1,535.97 2,230.9K
14:17 1,535.92 1,536.17 1,535.86 1,535.86 322.9K
14:18 1,535.94 1,536.04 1,535.91 1,536.04 260.0K
14:19 1,536.06 1,536.06 1,535.65 1,535.70 189.2K
14:20 1,535.62 1,535.62 1,535.44 1,535.44 1,824.8K
14:21 1,535.29 1,535.62 1,535.29 1,535.32 3,397.2K
14:22 1,535.34 1,535.34 1,534.81 1,534.81 2,243.7K
14:23 1,534.64 1,534.67 1,534.49 1,534.49 849.9K
14:24 1,534.19 1,534.45 1,534.19 1,534.35 684.7K
14:25 1,534.49 1,534.73 1,534.49 1,534.73 1,380.2K
14:26 1,534.99 1,535.33 1,534.99 1,535.13 1,303.4K
14:27 1,535.17 1,535.20 1,535.03 1,535.10 1,156.1K
14:28 1,535.17 1,535.72 1,535.17 1,535.72 4,022.9K
14:29 1,535.72 1,535.91 1,535.60 1,535.91 1,127.7K
14:30 1,535.83 1,535.90 1,535.65 1,535.65 2,247.8K
14:31 1,535.61 1,535.68 1,535.51 1,535.68 339.0K
14:32 1,535.85 1,535.85 1,535.45 1,535.69 1,427.3K
14:33 1,535.61 1,535.71 1,535.61 1,535.67 292.7K
14:34 1,535.61 1,535.73 1,535.61 1,535.73 247.6K
14:35 1,535.53 1,535.70 1,535.38 1,535.70 1,142.6K
14:36 1,535.83 1,535.83 1,535.75 1,535.75 971.8K
14:37 1,535.71 1,535.71 1,535.51 1,535.70 441.0K
14:38 1,535.71 1,535.71 1,535.45 1,535.45 2,041.7K
14:39 1,535.51 1,535.51 1,535.25 1,535.37 650.3K
14:40 1,535.27 1,535.27 1,535.01 1,535.01 1,141.0K
14:41 1,535.10 1,535.14 1,534.98 1,535.14 692.5K
14:42 1,535.09 1,535.55 1,535.09 1,535.47 181.8K
14:43 1,535.41 1,535.69 1,535.41 1,535.45 639.2K
14:44 1,535.44 1,535.44 1,535.31 1,535.43 2,212.2K
14:45 1,535.70 1,535.77 1,535.53 1,535.53 360.9K
14:46 1,535.50 1,535.50 1,535.07 1,535.07 845.6K
14:47 1,535.20 1,535.20 1,534.83 1,534.90 660.0K
14:48 1,534.91 1,535.11 1,534.91 1,535.08 658.2K
14:49 1,535.08 1,535.12 1,535.07 1,535.07 355.5K
14:50 1,534.72 1,534.74 1,534.72 1,534.74 4,126.1K
14:51 1,534.84 1,534.84 1,534.68 1,534.68 250.5K
14:52 1,534.65 1,534.65 1,534.45 1,534.58 806.8K
14:53 1,534.57 1,534.67 1,534.57 1,534.64 153.7K
14:54 1,534.81 1,535.05 1,534.81 1,535.05 340.8K
14:55 1,534.94 1,535.36 1,534.94 1,535.36 317.9K
14:56 1,535.42 1,535.42 1,535.06 1,535.06 272.9K
14:57 1,535.16 1,535.28 1,535.09 1,535.28 462.2K
14:58 1,535.31 1,535.31 1,534.98 1,535.08 1,617.4K
14:59 1,535.15 1,535.19 1,535.15 1,535.17 1,069.6K
15:00 1,535.19 1,535.25 1,535.02 1,535.25 267.2K
15:01 1,535.11 1,535.25 1,535.11 1,535.25 302.3K
15:02 1,535.16 1,535.19 1,535.10 1,535.10 63.0K
15:03 1,534.98 1,534.98 1,534.73 1,534.95 664.3K
15:04 1,534.84 1,534.95 1,534.79 1,534.79 705.0K
15:05 1,534.96 1,535.06 1,534.77 1,534.77 411.0K
15:06 1,535.06 1,535.32 1,535.06 1,535.32 2,727.4K
15:07 1,535.09 1,535.46 1,535.09 1,535.46 1,111.0K
15:08 1,535.56 1,535.66 1,535.56 1,535.62 139.3K
15:09 1,535.79 1,535.92 1,535.79 1,535.88 247.9K
15:10 1,535.93 1,535.93 1,535.73 1,535.73 390.9K
15:11 1,535.73 1,535.89 1,535.73 1,535.89 50.2K
15:12 1,535.79 1,535.79 1,535.67 1,535.67 155.6K
15:13 1,535.63 1,535.63 1,535.19 1,535.19 702.7K
15:14 1,535.16 1,535.45 1,535.16 1,535.40 270.2K
15:15 1,535.38 1,535.74 1,535.35 1,535.35 359.8K
15:16 1,535.15 1,535.15 1,535.11 1,535.11 193.9K
15:17 1,534.94 1,534.94 1,533.66 1,533.79 3,810.1K
15:18 1,533.87 1,533.87 1,533.26 1,533.26 2,753.1K
15:19 1,533.17 1,533.17 1,532.85 1,533.08 5,655.5K
15:20 1,533.09 1,533.19 1,532.77 1,532.78 3,014.0K
15:21 1,532.67 1,532.67 1,530.42 1,530.42 10,399.3K
15:22 1,530.78 1,530.78 1,530.42 1,530.42 3,556.8K
15:23 1,530.49 1,530.60 1,529.90 1,530.17 8,187.3K
15:24 1,530.28 1,530.28 1,529.92 1,530.26 4,387.0K
15:25 1,529.91 1,529.91 1,529.49 1,529.75 3,168.8K
15:26 1,529.69 1,529.79 1,529.69 1,529.76 851.1K
15:27 1,529.98 1,530.43 1,529.82 1,530.43 1,161.8K
15:28 1,530.36 1,530.45 1,530.36 1,530.39 485.2K
15:29 1,530.14 1,530.43 1,530.14 1,530.43 1,169.1K
15:30 1,530.86 1,530.99 1,530.65 1,530.99 2,075.6K
15:31 1,531.13 1,531.33 1,530.87 1,530.87 1,145.6K
15:32 1,530.94 1,531.17 1,530.80 1,531.17 1,354.8K
15:33 1,531.23 1,531.61 1,531.23 1,531.61 2,828.4K
15:34 1,531.46 1,531.46 1,530.79 1,530.79 2,609.0K
15:35 1,530.69 1,531.25 1,530.69 1,531.25 2,004.9K
15:36 1,531.17 1,531.17 1,530.77 1,530.95 5,135.4K
15:37 1,530.95 1,531.01 1,530.40 1,530.40 1,544.1K
15:38 1,530.45 1,530.45 1,530.31 1,530.31 488.5K
15:39 1,530.52 1,530.92 1,530.52 1,530.92 438.2K
15:40 1,530.92 1,531.21 1,530.92 1,531.21 488.5K
15:41 1,531.21 1,531.27 1,530.96 1,531.27 641.8K
15:42 1,531.29 1,531.34 1,531.03 1,531.03 1,813.3K
15:43 1,531.16 1,531.37 1,531.12 1,531.32 253.7K
15:44 1,530.80 1,530.80 1,530.28 1,530.28 1,345.6K
15:45 1,530.09 1,530.09 1,529.19 1,529.61 9,264.0K
15:46 1,529.78 1,529.96 1,529.68 1,529.70 5,250.1K
15:47 1,529.73 1,529.73 1,529.43 1,529.43 973.3K
15:48 1,529.22 1,529.44 1,529.22 1,529.44 726.3K
15:49 1,529.41 1,529.41 1,529.08 1,529.08 685.1K
15:50 1,529.24 1,529.24 1,528.92 1,528.92 1,781.2K
15:51 1,528.90 1,528.90 1,528.69 1,528.69 523.6K
15:52 1,528.56 1,528.56 1,528.47 1,528.47 1,691.3K
15:53 1,528.47 1,528.55 1,528.37 1,528.37 406.7K
15:54 1,528.58 1,528.58 1,528.05 1,528.05 1,521.2K
15:55 1,528.10 1,528.31 1,528.07 1,528.24 1,855.3K
15:56 1,528.24 1,528.24 1,527.98 1,528.17 897.8K
15:57 1,528.47 1,528.51 1,528.40 1,528.51 921.4K
15:58 1,528.01 1,528.12 1,527.81 1,528.12 1,425.4K
15:59 1,528.09 1,528.24 1,527.97 1,527.97 747.4K
16:00 1,527.94 1,527.94 1,527.63 1,527.63 1,791.5K
16:01 1,527.85 1,528.19 1,527.85 1,528.19 466.0K
16:02 1,527.90 1,528.02 1,527.89 1,527.94 387.7K
16:03 1,527.87 1,527.87 1,527.57 1,527.57 1,467.0K
16:04 1,527.37 1,527.67 1,527.37 1,527.67 9,105.8K
16:05 1,528.16 1,528.64 1,528.10 1,528.64 1,646.6K
16:06 1,528.72 1,529.10 1,528.72 1,529.10 1,489.4K
16:07 1,528.90 1,528.98 1,528.76 1,528.85 1,631.7K
16:08 1,528.99 1,528.99 1,528.72 1,528.72 757.2K
16:09 1,528.81 1,529.01 1,528.77 1,528.77 528.2K
16:10 1,528.74 1,529.15 1,528.74 1,529.15 1,123.3K
16:11 1,529.08 1,529.55 1,529.04 1,529.55 1,323.6K
16:12 1,529.69 1,530.22 1,529.69 1,530.22 1,459.8K
16:13 1,530.27 1,530.27 1,529.87 1,529.87 814.5K
16:14 1,529.78 1,529.78 1,529.46 1,529.46 462.8K
16:15 1,529.42 1,529.67 1,529.29 1,529.67 400.9K
16:16 1,529.59 1,529.61 1,529.13 1,529.13 1,411.0K
16:17 1,528.81 1,528.81 1,528.69 1,528.69 1,425.6K
16:18 1,528.87 1,529.46 1,528.87 1,529.46 2,421.2K
16:19 1,529.50 1,529.50 1,528.98 1,528.98 2,032.8K
16:20 1,528.92 1,529.34 1,528.91 1,529.34 2,176.4K
16:21 1,529.40 1,529.40 1,529.15 1,529.15 1,267.7K
16:22 1,529.15 1,529.26 1,529.09 1,529.09 245.7K
16:23 1,529.12 1,529.20 1,529.09 1,529.11 3,058.6K
16:24 1,529.19 1,529.86 1,529.19 1,529.86 3,043.4K
16:25 1,529.38 1,529.52 1,529.29 1,529.52 2,042.1K
16:26 1,529.63 1,529.75 1,529.63 1,529.75 121.4K
16:27 1,530.05 1,530.58 1,530.05 1,530.58 1,876.8K
16:28 1,530.62 1,530.86 1,530.62 1,530.83 110.5K
16:29 1,530.86 1,531.09 1,530.78 1,531.09 366.0K
16:30 1,531.25 1,531.39 1,531.25 1,531.31 2,521.7K
16:31 1,531.21 1,531.21 1,530.74 1,530.80 191.5K
16:32 1,530.65 1,530.74 1,530.36 1,530.36 515.1K
16:33 1,530.28 1,530.42 1,530.28 1,530.33 359.3K
16:34 1,530.31 1,530.45 1,530.31 1,530.45 203.4K
16:35 1,530.64 1,530.83 1,530.60 1,530.83 3,063.8K
16:36 1,530.96 1,530.96 1,530.59 1,530.59 5,570.5K
16:37 1,530.35 1,530.35 1,530.05 1,530.05 3,606.2K
16:38 1,530.04 1,530.29 1,530.04 1,530.19 1,103.6K
16:39 1,530.26 1,530.26 1,529.89 1,530.13 4,956.6K
16:40 1,530.18 1,530.24 1,530.12 1,530.22 4,836.4K
16:41 1,530.29 1,530.30 1,530.27 1,530.30 784.3K
16:42 1,530.21 1,530.56 1,530.15 1,530.48 2,242.6K
16:43 1,530.47 1,530.75 1,530.47 1,530.75 3,782.4K
16:44 1,530.87 1,531.26 1,530.87 1,531.26 221.9K
16:45 1,531.07 1,531.07 1,530.82 1,530.84 1,084.1K
16:46 1,530.74 1,530.84 1,530.68 1,530.84 915.6K
16:47 1,530.94 1,531.48 1,530.94 1,531.48 3,163.9K
16:48 1,531.40 1,531.43 1,531.32 1,531.43 320.5K
16:49 1,531.40 1,531.40 1,531.24 1,531.33 2,129.4K
16:50 1,531.11 1,531.13 1,531.11 1,531.11 283.7K
16:51 1,531.04 1,531.21 1,531.04 1,531.21 437.6K
16:52 1,531.28 1,531.28 1,531.17 1,531.17 466.1K
16:53 1,531.30 1,531.31 1,531.29 1,531.31 284.9K
16:54 1,531.14 1,531.14 1,531.05 1,531.05 721.4K
16:55 1,531.24 1,531.33 1,531.24 1,531.29 995.0K
16:56 1,531.06 1,531.28 1,531.06 1,531.25 1,207.0K
16:57 1,530.89 1,531.39 1,530.89 1,531.39 2,112.8K
16:58 1,531.30 1,531.72 1,531.30 1,531.57 600.9K
16:59 1,531.89 1,531.89 1,531.84 1,531.84 733.1K
17:00 1,531.70 1,531.85 1,531.70 1,531.85 1,714.9K
17:01 1,531.88 1,531.88 1,531.31 1,531.31 2,752.2K
17:02 1,531.25 1,532.51 1,531.25 1,532.51 1,510.9K
17:03 1,532.44 1,532.83 1,532.44 1,532.67 727.4K
17:04 1,533.04 1,533.04 1,532.94 1,533.04 8,172.8K
17:05 1,533.25 1,533.25 1,533.08 1,533.08 2,272.6K
17:06 1,532.98 1,533.20 1,532.91 1,533.03 716.9K
17:07 1,533.12 1,533.12 1,532.75 1,532.75 1,937.7K
17:08 1,532.84 1,532.93 1,532.73 1,532.80 908.8K
17:09 1,533.22 1,533.39 1,533.17 1,533.39 213.7K
17:10 1,533.36 1,533.54 1,533.36 1,533.46 1,301.0K
17:11 1,533.57 1,533.57 1,532.87 1,532.95 1,475.4K
17:12 1,533.21 1,533.29 1,533.21 1,533.24 424.8K
17:13 1,533.12 1,533.28 1,533.01 1,533.01 772.0K
17:14 1,532.86 1,533.29 1,532.74 1,533.20 441.1K
17:15 1,533.29 1,533.58 1,533.29 1,533.50 164.4K
17:16 1,533.29 1,533.29 1,533.17 1,533.27 471.2K
17:17 1,533.35 1,533.35 1,533.14 1,533.14 721.7K
17:18 1,533.05 1,533.14 1,532.97 1,532.97 2,017.6K
17:19 1,532.77 1,532.77 1,531.75 1,531.94 6,632.8K
17:20 1,531.79 1,531.97 1,531.79 1,531.83 1,374.6K
17:21 1,531.90 1,532.12 1,531.58 1,531.58 651.0K
17:22 1,531.25 1,531.34 1,531.22 1,531.22 1,509.4K
17:23 1,531.25 1,531.38 1,531.18 1,531.38 922.8K
17:24 1,531.41 1,531.52 1,531.41 1,531.52 314.3K
17:25 1,531.52 1,531.79 1,531.37 1,531.37 353.9K
17:26 1,531.07 1,531.31 1,531.07 1,531.31 419.5K
17:27 1,531.31 1,531.36 1,531.24 1,531.24 912.2K
17:28 1,531.33 1,531.43 1,531.33 1,531.40 1,564.5K
17:29 1,531.29 1,531.29 1,530.98 1,531.02 1,172.2K
17:30 1,530.94 1,530.94 1,530.69 1,530.69 1,476.4K
17:31 1,531.00 1,531.00 1,530.83 1,530.83 327.3K
17:32 1,530.90 1,531.04 1,530.90 1,531.01 388.4K
17:33 1,531.08 1,531.17 1,531.05 1,531.16 271.4K
17:34 1,531.03 1,531.08 1,531.03 1,531.08 194.1K
17:35 1,530.94 1,530.99 1,530.88 1,530.88 1,570.2K
17:36 1,530.99 1,531.07 1,530.99 1,531.07 83.6K
17:37 1,531.27 1,531.37 1,531.27 1,531.33 660.2K
17:38 1,531.37 1,531.46 1,531.37 1,531.46 129.0K
17:39 1,531.50 1,531.50 1,531.40 1,531.46 221.5K
17:40 1,531.40 1,531.57 1,531.40 1,531.57 328.7K
17:41 1,531.62 1,531.62 1,531.35 1,531.35 783.8K
17:42 1,531.31 1,531.38 1,531.25 1,531.38 943.4K
17:43 1,531.74 1,532.05 1,531.74 1,532.05 135.3K
17:44 1,532.03 1,532.07 1,531.84 1,531.84 403.5K
17:45 1,531.93 1,532.10 1,531.18 1,531.27 1,333.7K
17:46 1,531.20 1,531.20 1,531.05 1,531.05 1,748.6K
17:47 1,531.12 1,531.19 1,531.12 1,531.19 1,185.3K
17:48 1,530.96 1,530.96 1,530.69 1,530.80 873.9K
17:49 1,530.79 1,530.79 1,530.65 1,530.73 388.3K
17:50 1,530.73 1,530.73 1,530.47 1,530.47 40.9K
17:51 1,530.46 1,530.81 1,530.39 1,530.81 549.1K
17:52 1,530.85 1,530.88 1,530.79 1,530.88 433.6K
17:53 1,530.97 1,530.97 1,530.85 1,530.85 451.1K
17:54 1,530.90 1,531.13 1,530.87 1,530.87 411.1K
17:55 1,530.84 1,530.84 1,530.78 1,530.82 632.4K
17:56 1,530.62 1,530.62 1,530.55 1,530.55 259.8K
17:57 1,530.45 1,530.67 1,530.35 1,530.67 148.1K
17:58 1,530.67 1,530.86 1,530.67 1,530.81 378.3K
17:59 1,530.71 1,531.16 1,530.71 1,531.16 266.2K
18:00 1,531.06 1,531.27 1,530.85 1,530.85 1,129.1K
18:01 1,530.95 1,531.45 1,530.95 1,531.17 291.4K
18:02 1,531.34 1,531.34 1,531.18 1,531.18 355.6K
18:03 1,531.45 1,531.54 1,531.31 1,531.31 134.1K
18:04 1,531.34 1,531.46 1,531.16 1,531.46 65.3K
18:05 1,531.39 1,531.56 1,531.29 1,531.29 75.9K
18:06 1,531.33 1,531.33 1,531.19 1,531.19 709.6K
18:07 1,531.37 1,531.51 1,531.23 1,531.51 138.8K
18:08 1,531.55 1,531.76 1,531.52 1,531.76 441.0K
18:09 1,531.85 1,531.85 1,531.64 1,531.64 995.2K
18:10 1,531.64 1,531.64 1,531.20 1,531.20 160.4K
18:11 1,530.68 1,530.76 1,530.34 1,530.34 3,282.3K
18:12 1,530.19 1,530.45 1,530.18 1,530.45 536.1K
18:13 1,530.25 1,530.29 1,530.20 1,530.29 206.3K
18:14 1,530.29 1,530.62 1,530.29 1,530.62 149.0K
18:15 1,530.57 1,530.59 1,530.57 1,530.58 128.8K
18:16 1,530.69 1,531.09 1,530.69 1,531.09 694.5K
18:17 1,531.07 1,531.46 1,531.07 1,531.46 2,173.8K
18:18 1,531.48 1,531.48 1,531.12 1,531.25 840.9K
18:19 1,531.36 1,531.36 1,531.14 1,531.30 436.9K
18:20 1,531.24 1,531.24 1,530.90 1,530.93 1,801.1K
18:21 1,531.76 1,531.94 1,531.51 1,531.83 4,839.3K
18:22 1,532.00 1,532.29 1,531.60 1,532.29 960.5K
18:23 1,532.22 1,532.25 1,532.20 1,532.20 1,572.4K
18:24 1,532.81 1,532.81 1,532.46 1,532.46 415.2K
18:25 1,532.29 1,532.29 1,532.04 1,532.05 339.6K
18:26 1,532.20 1,532.29 1,532.20 1,532.29 1,311.8K
18:27 1,532.70 1,532.80 1,532.57 1,532.80 1,258.7K
18:28 1,532.58 1,532.58 1,532.24 1,532.24 400.0K
18:29 1,532.36 1,532.60 1,532.18 1,532.60 670.3K
18:30 1,532.42 1,532.42 1,532.38 1,532.38 169.8K
18:31 1,532.25 1,532.25 1,532.03 1,532.06 499.7K
18:32 1,532.12 1,532.16 1,531.88 1,531.88 471.7K
18:33 1,531.79 1,531.94 1,531.73 1,531.84 237.6K
18:34 1,531.84 1,532.00 1,531.81 1,531.96 728.8K
18:35 1,532.09 1,532.65 1,532.09 1,532.65 2,401.0K
18:36 1,532.65 1,532.65 1,532.31 1,532.44 763.3K
18:37 1,532.47 1,532.47 1,532.09 1,532.44 1,429.7K
18:38 1,532.46 1,532.46 1,532.23 1,532.23 186.6K
18:39 1,532.26 1,532.33 1,532.15 1,532.33 996.1K
18:40 1,532.35 1,532.35 1,532.35 1,532.35 144.5K
18:51 1,532.35 1,532.35 1,532.35 1,532.35 2,405.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし