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 1,606.59 1,613.98 1,606.59 1,613.98 9,666.8K
09:51 1,614.01 1,615.53 1,613.91 1,615.32 3,305.1K
09:52 1,621.37 1,626.88 1,621.37 1,626.39 6,198.1K
09:53 1,626.25 1,626.25 1,625.66 1,625.66 12,781.6K
09:54 1,625.52 1,625.79 1,625.52 1,625.62 4,033.3K
09:55 1,625.83 1,626.12 1,625.69 1,626.07 1,165.4K
09:56 1,626.21 1,626.21 1,626.04 1,626.04 611.3K
09:57 1,625.91 1,625.91 1,625.52 1,625.52 6,967.3K
09:58 1,625.38 1,625.57 1,625.33 1,625.57 5,631.8K
09:59 1,625.56 1,625.88 1,625.56 1,625.88 2,019.2K
10:00 1,626.11 1,626.11 1,625.19 1,625.94 4,365.0K
10:01 1,626.53 1,627.63 1,626.53 1,627.06 9,104.4K
10:02 1,627.20 1,628.53 1,627.20 1,628.53 6,687.3K
10:03 1,628.22 1,628.57 1,627.97 1,627.97 9,788.8K
10:04 1,627.24 1,628.06 1,627.24 1,627.93 4,819.5K
10:05 1,627.86 1,628.17 1,627.73 1,627.73 4,270.5K
10:06 1,627.56 1,627.65 1,627.52 1,627.52 5,075.3K
10:07 1,627.80 1,627.80 1,626.28 1,626.28 4,839.9K
10:08 1,626.58 1,626.58 1,625.99 1,625.99 2,339.1K
10:09 1,625.98 1,626.16 1,625.75 1,626.12 4,818.3K
10:10 1,625.27 1,625.27 1,624.39 1,624.39 8,467.9K
10:11 1,624.46 1,624.65 1,623.97 1,623.97 4,570.2K
10:12 1,623.86 1,623.86 1,622.85 1,622.85 9,677.6K
10:13 1,622.65 1,622.65 1,621.91 1,621.91 13,073.5K
10:14 1,621.55 1,621.55 1,620.57 1,620.57 15,613.2K
10:15 1,620.90 1,620.90 1,620.22 1,620.43 6,914.1K
10:16 1,620.52 1,620.77 1,620.52 1,620.70 6,871.2K
10:17 1,620.77 1,621.05 1,620.76 1,620.81 7,026.3K
10:18 1,620.81 1,621.67 1,620.81 1,621.67 3,671.6K
10:19 1,621.67 1,621.78 1,621.57 1,621.76 4,408.6K
10:20 1,622.02 1,622.78 1,622.02 1,622.78 6,978.1K
10:21 1,622.76 1,623.00 1,622.76 1,622.87 4,467.2K
10:22 1,622.96 1,622.96 1,622.55 1,622.69 9,590.3K
10:23 1,622.61 1,622.61 1,622.19 1,622.57 2,814.1K
10:24 1,622.55 1,622.55 1,622.12 1,622.12 7,418.0K
10:25 1,622.14 1,622.51 1,622.14 1,622.19 5,658.0K
10:26 1,622.34 1,622.70 1,622.20 1,622.70 4,201.2K
10:27 1,622.79 1,623.02 1,622.70 1,622.70 2,264.2K
10:28 1,622.74 1,623.19 1,622.74 1,623.19 3,987.5K
10:29 1,623.05 1,623.19 1,622.90 1,622.90 2,005.5K
10:30 1,622.66 1,623.52 1,622.66 1,623.52 2,548.0K
10:31 1,623.13 1,623.99 1,623.13 1,623.71 3,179.0K
10:32 1,623.93 1,624.04 1,623.83 1,624.04 1,258.8K
10:33 1,624.14 1,624.15 1,623.73 1,624.15 3,217.4K
10:34 1,624.07 1,624.79 1,624.07 1,624.79 2,222.4K
10:35 1,624.56 1,624.98 1,624.41 1,624.98 2,398.8K
10:36 1,625.01 1,625.11 1,624.99 1,625.08 3,060.9K
10:37 1,625.36 1,625.51 1,625.33 1,625.42 2,570.7K
10:38 1,625.26 1,625.58 1,625.26 1,625.52 3,307.0K
10:39 1,625.53 1,625.53 1,625.45 1,625.51 2,605.5K
10:40 1,625.34 1,625.70 1,625.34 1,625.60 2,590.1K
10:41 1,625.72 1,627.19 1,625.72 1,627.19 6,945.5K
10:42 1,627.24 1,627.24 1,626.92 1,626.92 3,729.6K
10:43 1,626.91 1,626.91 1,626.67 1,626.67 4,873.7K
10:44 1,626.93 1,628.13 1,626.93 1,628.13 6,297.9K
10:45 1,628.54 1,628.75 1,628.54 1,628.65 8,588.4K
10:46 1,628.70 1,628.70 1,628.49 1,628.49 4,498.0K
10:47 1,628.55 1,629.00 1,628.55 1,629.00 4,599.3K
10:48 1,628.87 1,628.91 1,628.55 1,628.55 1,605.2K
10:49 1,628.64 1,628.64 1,628.35 1,628.60 5,260.7K
10:50 1,628.64 1,628.79 1,628.64 1,628.79 6,965.0K
10:51 1,628.35 1,628.49 1,627.76 1,627.76 3,244.9K
10:52 1,627.75 1,628.04 1,627.75 1,627.96 4,402.5K
10:53 1,628.17 1,628.48 1,628.17 1,628.48 1,353.8K
10:54 1,628.00 1,628.65 1,628.00 1,628.65 4,196.9K
10:55 1,628.52 1,628.65 1,628.43 1,628.47 2,864.1K
10:56 1,628.44 1,628.44 1,627.94 1,628.27 4,310.8K
10:57 1,627.97 1,628.37 1,627.97 1,628.37 3,234.5K
10:58 1,628.33 1,628.33 1,627.92 1,628.01 3,971.1K
10:59 1,628.03 1,628.09 1,627.91 1,628.01 3,491.4K
11:00 1,627.87 1,632.49 1,627.87 1,632.49 22,414.5K
11:01 1,634.61 1,637.49 1,634.61 1,637.49 41,892.0K
11:02 1,637.39 1,640.31 1,637.39 1,640.31 54,652.3K
11:03 1,640.88 1,641.05 1,640.88 1,640.89 38,266.3K
11:04 1,640.85 1,641.74 1,640.85 1,641.74 58,067.4K
11:05 1,642.19 1,642.58 1,642.05 1,642.43 34,014.3K
11:06 1,642.50 1,642.50 1,641.81 1,641.81 16,282.3K
11:07 1,641.53 1,641.53 1,640.32 1,640.63 18,071.2K
11:08 1,640.81 1,641.22 1,640.81 1,641.22 14,261.7K
11:09 1,641.98 1,643.68 1,641.98 1,643.10 23,763.2K
11:10 1,643.34 1,643.41 1,642.85 1,642.85 15,971.8K
11:11 1,643.09 1,643.48 1,642.52 1,643.48 20,418.0K
11:12 1,643.30 1,643.46 1,643.01 1,643.01 24,944.7K
11:13 1,643.00 1,643.00 1,642.08 1,642.08 22,025.3K
11:14 1,641.71 1,642.18 1,641.71 1,642.18 14,540.4K
11:15 1,642.82 1,643.44 1,642.82 1,643.22 13,359.2K
11:16 1,642.92 1,643.28 1,642.79 1,642.79 4,674.2K
11:17 1,642.38 1,642.48 1,642.01 1,642.21 10,311.7K
11:18 1,641.76 1,641.76 1,641.21 1,641.29 14,869.7K
11:19 1,641.13 1,641.13 1,640.22 1,640.22 6,716.7K
11:20 1,639.75 1,640.88 1,639.73 1,640.88 5,087.8K
11:21 1,641.98 1,642.06 1,641.53 1,642.06 23,745.2K
11:22 1,641.55 1,642.25 1,641.55 1,642.25 3,894.2K
11:23 1,643.25 1,643.58 1,643.25 1,643.36 15,286.5K
11:24 1,643.22 1,643.81 1,643.22 1,643.61 7,229.9K
11:25 1,643.05 1,643.05 1,642.77 1,642.97 5,624.7K
11:26 1,642.71 1,642.84 1,642.24 1,642.24 6,137.9K
11:27 1,641.49 1,641.53 1,641.08 1,641.08 14,730.0K
11:28 1,641.20 1,641.20 1,640.34 1,640.34 7,119.3K
11:29 1,640.48 1,640.67 1,640.42 1,640.42 7,118.5K
11:30 1,640.62 1,641.61 1,640.62 1,641.59 7,213.9K
11:31 1,641.27 1,644.18 1,641.27 1,644.18 14,069.3K
11:32 1,644.56 1,644.96 1,644.13 1,644.13 17,412.9K
11:33 1,644.42 1,644.42 1,644.08 1,644.08 8,115.0K
11:34 1,644.44 1,646.68 1,644.44 1,646.68 47,141.0K
11:35 1,647.42 1,647.42 1,646.60 1,646.60 12,718.4K
11:36 1,647.18 1,647.18 1,646.53 1,646.70 10,131.8K
11:37 1,646.37 1,646.37 1,645.70 1,645.70 5,336.1K
11:38 1,645.51 1,645.88 1,645.35 1,645.88 10,150.2K
11:39 1,645.68 1,646.41 1,645.68 1,646.41 6,268.7K
11:40 1,646.39 1,647.13 1,646.05 1,647.13 14,855.2K
11:41 1,647.82 1,647.91 1,646.84 1,646.84 12,870.9K
11:42 1,646.93 1,647.63 1,646.76 1,647.63 18,144.0K
11:43 1,647.41 1,647.41 1,647.09 1,647.09 8,314.7K
11:44 1,647.02 1,647.02 1,646.13 1,646.27 15,190.1K
11:45 1,646.11 1,646.32 1,646.11 1,646.32 12,632.7K
11:46 1,646.14 1,647.59 1,646.09 1,647.37 25,629.0K
11:47 1,647.61 1,647.70 1,647.26 1,647.26 10,642.9K
11:48 1,647.53 1,649.86 1,647.53 1,649.00 28,611.1K
11:49 1,649.09 1,649.42 1,649.09 1,649.42 5,348.7K
11:50 1,649.07 1,649.15 1,648.88 1,648.88 19,570.8K
11:51 1,649.51 1,650.27 1,649.51 1,650.27 29,805.1K
11:52 1,650.20 1,650.20 1,649.29 1,649.60 14,245.5K
11:53 1,650.01 1,650.33 1,649.89 1,650.20 37,736.6K
11:54 1,649.99 1,650.42 1,649.99 1,650.09 18,666.8K
11:55 1,650.15 1,650.15 1,649.40 1,650.00 19,392.9K
11:56 1,650.04 1,650.60 1,649.74 1,650.60 18,045.3K
11:57 1,650.81 1,650.81 1,650.50 1,650.74 13,441.1K
11:58 1,651.06 1,651.06 1,650.30 1,650.64 13,738.4K
11:59 1,649.93 1,649.93 1,648.45 1,648.64 19,292.2K
12:00 1,648.23 1,649.78 1,648.23 1,649.78 13,928.0K
12:01 1,649.65 1,649.65 1,648.79 1,648.79 10,213.8K
12:02 1,649.19 1,649.61 1,649.19 1,649.61 11,918.9K
12:03 1,649.49 1,649.49 1,649.30 1,649.48 15,090.5K
12:04 1,649.20 1,649.36 1,649.20 1,649.25 6,661.1K
12:05 1,649.71 1,650.12 1,649.71 1,649.76 10,600.5K
12:06 1,649.75 1,650.24 1,649.75 1,650.07 7,609.1K
12:07 1,649.79 1,649.79 1,648.81 1,648.81 14,399.4K
12:08 1,648.47 1,648.76 1,648.47 1,648.67 5,385.0K
12:09 1,649.19 1,649.49 1,648.90 1,648.90 9,679.1K
12:10 1,648.46 1,649.03 1,648.46 1,648.81 6,191.6K
12:11 1,648.89 1,648.89 1,647.91 1,647.91 10,535.2K
12:12 1,647.62 1,647.93 1,647.16 1,647.16 12,283.1K
12:13 1,647.17 1,647.41 1,646.95 1,646.95 6,751.5K
12:14 1,646.91 1,646.91 1,646.19 1,646.19 12,517.8K
12:15 1,646.24 1,646.31 1,646.01 1,646.05 7,109.2K
12:16 1,646.29 1,646.29 1,645.52 1,645.62 5,696.1K
12:17 1,645.20 1,645.52 1,645.06 1,645.24 4,629.0K
12:18 1,645.14 1,645.22 1,644.96 1,645.18 12,145.1K
12:19 1,645.44 1,645.76 1,645.25 1,645.25 8,614.1K
12:20 1,645.53 1,645.53 1,644.87 1,644.87 4,175.5K
12:21 1,644.79 1,645.66 1,644.79 1,645.10 14,848.2K
12:22 1,645.49 1,645.49 1,644.96 1,644.96 7,763.1K
12:23 1,645.44 1,645.53 1,645.43 1,645.48 4,013.1K
12:24 1,645.92 1,646.40 1,645.92 1,646.40 8,109.5K
12:25 1,645.80 1,645.80 1,645.33 1,645.33 4,894.2K
12:26 1,645.21 1,645.25 1,644.71 1,644.71 12,021.2K
12:27 1,644.47 1,644.80 1,644.47 1,644.69 3,982.6K
12:28 1,644.75 1,645.15 1,644.75 1,645.15 5,602.7K
12:29 1,645.52 1,645.60 1,645.44 1,645.60 6,342.7K
12:30 1,646.70 1,647.10 1,646.64 1,646.64 14,624.8K
12:31 1,646.71 1,646.71 1,646.59 1,646.68 17,131.1K
12:32 1,646.75 1,646.75 1,646.40 1,646.40 3,881.1K
12:33 1,646.45 1,646.48 1,646.38 1,646.48 6,730.7K
12:34 1,646.37 1,646.37 1,646.08 1,646.08 4,995.7K
12:35 1,646.37 1,646.71 1,645.94 1,645.94 7,243.2K
12:36 1,645.89 1,646.41 1,645.89 1,646.34 6,903.4K
12:37 1,646.52 1,646.61 1,646.26 1,646.61 8,997.5K
12:38 1,646.74 1,646.74 1,646.10 1,646.48 5,615.1K
12:39 1,646.50 1,646.79 1,646.50 1,646.50 6,465.2K
12:40 1,646.02 1,646.60 1,645.75 1,646.60 8,385.2K
12:41 1,646.88 1,646.88 1,646.57 1,646.88 11,737.8K
12:42 1,647.05 1,647.59 1,647.05 1,647.59 13,359.4K
12:43 1,647.50 1,647.58 1,647.20 1,647.58 7,219.7K
12:44 1,648.05 1,648.05 1,647.73 1,647.77 2,590.5K
12:45 1,648.13 1,648.19 1,648.01 1,648.19 8,508.3K
12:46 1,647.61 1,647.97 1,647.61 1,647.95 4,393.5K
12:47 1,648.03 1,648.44 1,647.99 1,647.99 3,318.4K
12:48 1,647.57 1,647.73 1,647.26 1,647.39 21,465.7K
12:49 1,647.31 1,647.31 1,646.95 1,646.95 1,076.1K
12:50 1,646.73 1,647.47 1,646.73 1,647.47 8,302.5K
12:51 1,647.80 1,647.81 1,647.64 1,647.81 8,709.4K
12:52 1,648.03 1,648.22 1,648.03 1,648.15 20,404.6K
12:53 1,648.11 1,648.70 1,648.11 1,648.55 4,723.6K
12:54 1,648.44 1,648.44 1,648.04 1,648.04 5,373.1K
12:55 1,647.48 1,647.48 1,647.01 1,647.01 3,945.4K
12:56 1,647.59 1,647.86 1,647.59 1,647.70 2,991.5K
12:57 1,647.65 1,647.82 1,647.65 1,647.82 2,203.7K
12:58 1,647.74 1,647.90 1,647.59 1,647.90 1,768.6K
12:59 1,647.97 1,647.97 1,647.61 1,647.61 5,528.4K
13:00 1,648.07 1,649.41 1,648.07 1,649.41 32,905.9K
13:01 1,649.18 1,649.18 1,648.90 1,648.90 11,600.5K
13:02 1,648.85 1,648.85 1,648.41 1,648.41 22,578.0K
13:03 1,648.03 1,648.18 1,647.76 1,648.11 22,161.9K
13:04 1,648.01 1,648.45 1,647.95 1,648.45 4,617.0K
13:05 1,648.14 1,648.59 1,648.07 1,648.07 10,117.4K
13:06 1,647.79 1,647.96 1,647.69 1,647.96 6,908.8K
13:07 1,647.89 1,647.89 1,647.36 1,647.36 4,988.7K
13:08 1,647.27 1,647.27 1,646.59 1,646.85 4,783.7K
13:09 1,647.41 1,647.43 1,647.14 1,647.14 5,592.9K
13:10 1,647.17 1,647.42 1,647.17 1,647.24 8,700.9K
13:11 1,647.31 1,647.31 1,647.08 1,647.08 3,928.6K
13:12 1,647.17 1,647.48 1,647.11 1,647.48 7,049.8K
13:13 1,647.52 1,647.52 1,647.22 1,647.22 6,814.0K
13:14 1,647.01 1,647.41 1,647.01 1,647.21 5,810.4K
13:15 1,647.40 1,647.40 1,647.00 1,647.29 2,126.0K
13:16 1,647.25 1,647.28 1,647.19 1,647.19 3,158.3K
13:17 1,647.19 1,647.31 1,646.92 1,647.31 5,156.6K
13:18 1,647.07 1,647.37 1,646.77 1,647.37 9,232.6K
13:19 1,647.32 1,647.58 1,647.32 1,647.58 8,832.4K
13:20 1,647.35 1,647.35 1,646.71 1,646.71 6,132.3K
13:21 1,646.55 1,647.03 1,646.55 1,646.79 6,165.7K
13:22 1,646.25 1,646.36 1,646.01 1,646.36 7,174.5K
13:23 1,646.30 1,646.30 1,645.64 1,645.82 13,436.5K
13:24 1,645.64 1,646.00 1,645.64 1,646.00 11,234.9K
13:25 1,645.78 1,646.01 1,645.44 1,645.44 9,900.5K
13:26 1,645.46 1,645.48 1,645.27 1,645.27 3,712.6K
13:27 1,645.36 1,645.36 1,644.83 1,644.83 3,383.8K
13:28 1,645.68 1,645.68 1,645.48 1,645.53 8,070.1K
13:29 1,645.40 1,645.40 1,645.14 1,645.32 4,884.0K
13:30 1,644.59 1,644.59 1,644.06 1,644.40 34,980.0K
13:31 1,644.92 1,644.92 1,644.42 1,644.42 16,175.0K
13:32 1,644.45 1,644.70 1,644.32 1,644.48 6,572.3K
13:33 1,644.60 1,645.04 1,644.40 1,645.04 23,433.1K
13:34 1,645.17 1,647.12 1,645.17 1,647.12 37,827.5K
13:35 1,646.63 1,647.49 1,646.63 1,647.49 9,798.9K
13:36 1,647.31 1,648.26 1,647.31 1,648.08 20,820.1K
13:37 1,648.12 1,648.12 1,647.93 1,647.93 7,413.4K
13:38 1,647.84 1,647.89 1,646.89 1,646.95 13,586.9K
13:39 1,646.77 1,646.81 1,646.06 1,646.06 2,930.9K
13:40 1,645.90 1,647.05 1,645.90 1,646.89 28,039.3K
13:41 1,646.63 1,646.84 1,646.47 1,646.47 2,663.6K
13:42 1,646.36 1,646.36 1,645.85 1,645.85 3,295.1K
13:43 1,646.10 1,646.40 1,646.10 1,646.40 11,500.6K
13:44 1,645.94 1,646.16 1,644.50 1,644.50 7,148.8K
13:45 1,644.95 1,644.95 1,644.61 1,644.87 946.4K
13:46 1,644.66 1,645.24 1,644.66 1,645.24 2,692.4K
13:47 1,645.21 1,645.39 1,645.18 1,645.39 8,518.8K
13:48 1,645.99 1,646.69 1,645.99 1,646.69 7,991.9K
13:49 1,646.94 1,647.61 1,646.94 1,647.61 6,669.3K
13:50 1,647.43 1,647.67 1,647.43 1,647.67 6,326.9K
13:51 1,648.82 1,648.82 1,647.77 1,647.77 28,868.3K
13:52 1,647.91 1,649.01 1,647.91 1,649.01 11,480.8K
13:53 1,648.78 1,648.93 1,648.78 1,648.83 9,415.7K
13:54 1,648.49 1,648.86 1,648.49 1,648.53 19,522.0K
13:55 1,649.12 1,649.12 1,648.89 1,648.89 10,352.0K
13:56 1,649.04 1,649.04 1,648.64 1,649.00 17,025.4K
13:57 1,649.49 1,650.06 1,649.49 1,650.06 11,101.0K
13:58 1,649.93 1,650.60 1,649.68 1,649.68 9,190.4K
13:59 1,649.20 1,649.20 1,648.14 1,648.14 33,762.5K
14:00 1,648.22 1,648.50 1,648.22 1,648.50 6,268.0K
14:01 1,648.82 1,648.85 1,648.35 1,648.35 2,445.3K
14:02 1,648.43 1,648.82 1,648.43 1,648.43 7,798.7K
14:03 1,648.42 1,648.71 1,648.42 1,648.71 5,802.0K
14:04 1,648.37 1,649.31 1,648.37 1,649.06 9,966.0K
14:05 1,648.94 1,648.94 1,648.48 1,648.48 7,386.4K
14:06 1,648.58 1,648.58 1,648.33 1,648.33 2,408.4K
14:07 1,648.38 1,648.75 1,648.19 1,648.75 7,928.9K
14:08 1,648.64 1,650.26 1,648.64 1,650.26 5,867.6K
14:09 1,650.34 1,650.91 1,650.34 1,650.91 13,055.9K
14:10 1,650.98 1,651.25 1,650.98 1,651.18 7,406.6K
14:11 1,651.35 1,651.37 1,651.18 1,651.32 5,465.1K
14:12 1,651.62 1,651.62 1,650.96 1,650.96 14,354.7K
14:13 1,650.85 1,651.19 1,650.78 1,651.19 7,565.5K
14:14 1,651.47 1,651.60 1,651.31 1,651.60 3,509.9K
14:15 1,651.86 1,651.87 1,651.80 1,651.80 6,839.4K
14:16 1,651.57 1,651.76 1,651.53 1,651.76 11,007.8K
14:17 1,651.81 1,653.15 1,651.81 1,653.15 20,512.9K
14:18 1,653.12 1,653.12 1,652.86 1,652.92 5,507.3K
14:19 1,652.94 1,652.94 1,652.46 1,652.72 7,799.6K
14:20 1,652.36 1,653.11 1,652.36 1,653.11 8,941.4K
14:21 1,653.38 1,653.45 1,652.98 1,652.98 7,023.5K
14:22 1,652.67 1,652.67 1,652.37 1,652.37 3,584.8K
14:23 1,652.63 1,652.89 1,652.63 1,652.76 5,250.4K
14:24 1,653.15 1,653.94 1,653.15 1,653.94 9,628.2K
14:25 1,653.87 1,653.92 1,653.46 1,653.84 5,526.3K
14:26 1,653.99 1,654.12 1,653.79 1,653.79 24,789.1K
14:27 1,653.75 1,653.75 1,653.28 1,653.28 12,630.5K
14:28 1,653.28 1,653.28 1,652.76 1,652.91 7,162.5K
14:29 1,652.62 1,652.89 1,652.36 1,652.36 6,927.0K
14:30 1,652.69 1,652.69 1,651.55 1,651.55 4,691.3K
14:31 1,651.64 1,651.95 1,651.64 1,651.79 8,560.8K
14:32 1,651.52 1,651.77 1,651.52 1,651.77 4,071.3K
14:33 1,651.73 1,651.73 1,651.13 1,651.13 4,408.6K
14:34 1,651.28 1,651.46 1,651.28 1,651.37 1,788.9K
14:35 1,651.39 1,651.44 1,651.23 1,651.23 9,741.9K
14:36 1,651.27 1,651.27 1,650.88 1,651.01 2,461.8K
14:37 1,651.04 1,651.22 1,651.04 1,651.22 2,619.6K
14:38 1,651.32 1,651.47 1,651.12 1,651.12 3,035.8K
14:39 1,650.61 1,650.61 1,649.74 1,649.86 8,250.4K
14:40 1,649.67 1,649.92 1,649.51 1,649.81 3,683.4K
14:41 1,650.26 1,651.32 1,650.26 1,651.32 5,784.0K
14:42 1,651.68 1,651.68 1,651.29 1,651.59 5,087.4K
14:43 1,651.87 1,652.01 1,651.68 1,651.92 2,050.4K
14:44 1,651.97 1,652.37 1,651.97 1,652.29 9,397.6K
14:45 1,652.82 1,653.14 1,652.73 1,652.73 3,545.9K
14:46 1,652.90 1,653.06 1,652.73 1,652.89 2,398.7K
14:47 1,652.96 1,654.41 1,652.96 1,654.16 3,426.9K
14:48 1,654.14 1,654.34 1,653.84 1,653.84 2,535.5K
14:49 1,653.96 1,653.96 1,653.16 1,653.47 7,295.8K
14:50 1,653.71 1,653.79 1,653.34 1,653.79 5,797.7K
14:51 1,653.52 1,653.68 1,653.49 1,653.60 9,447.0K
14:52 1,653.94 1,653.96 1,653.84 1,653.96 2,096.3K
14:53 1,654.16 1,654.45 1,654.08 1,654.45 4,085.9K
14:54 1,654.42 1,654.42 1,653.29 1,653.29 8,776.1K
14:55 1,653.57 1,653.83 1,653.41 1,653.41 2,772.4K
14:56 1,652.99 1,653.40 1,652.99 1,653.40 4,020.5K
14:57 1,653.43 1,653.43 1,653.26 1,653.26 3,087.9K
14:58 1,652.76 1,652.76 1,652.49 1,652.50 4,941.0K
14:59 1,652.49 1,652.49 1,652.13 1,652.13 5,866.8K
15:00 1,652.03 1,654.34 1,651.26 1,651.26 26,417.5K
15:01 1,649.61 1,650.03 1,648.31 1,648.31 35,304.1K
15:02 1,648.13 1,648.13 1,647.15 1,647.96 45,336.9K
15:03 1,647.79 1,647.98 1,647.23 1,647.98 6,837.6K
15:04 1,647.28 1,647.71 1,647.13 1,647.71 15,775.8K
15:05 1,647.40 1,647.40 1,646.88 1,647.24 26,008.0K
15:06 1,647.46 1,647.46 1,646.25 1,646.25 16,504.5K
15:07 1,645.77 1,645.77 1,645.52 1,645.52 13,519.7K
15:08 1,645.36 1,645.42 1,644.88 1,645.42 13,923.0K
15:09 1,644.79 1,645.17 1,644.79 1,645.17 4,779.9K
15:10 1,644.85 1,645.38 1,644.85 1,645.38 2,967.5K
15:11 1,645.15 1,645.89 1,645.15 1,645.89 6,529.3K
15:12 1,645.67 1,645.67 1,645.42 1,645.42 7,103.5K
15:13 1,645.60 1,645.60 1,644.84 1,644.89 5,319.6K
15:14 1,644.41 1,644.53 1,643.97 1,643.97 13,130.1K
15:15 1,643.95 1,644.74 1,643.94 1,644.74 8,417.8K
15:16 1,644.63 1,645.64 1,644.63 1,645.64 4,012.2K
15:17 1,645.38 1,645.82 1,645.38 1,645.75 2,387.5K
15:18 1,645.40 1,645.98 1,645.40 1,645.98 3,419.1K
15:19 1,645.99 1,646.88 1,645.99 1,646.75 5,822.3K
15:20 1,646.58 1,647.51 1,646.58 1,647.51 8,922.9K
15:21 1,647.40 1,647.40 1,646.96 1,647.10 5,097.3K
15:22 1,646.90 1,647.06 1,646.00 1,646.54 5,187.6K
15:23 1,646.78 1,647.39 1,646.78 1,647.39 2,968.1K
15:24 1,647.95 1,648.97 1,647.95 1,648.97 14,278.1K
15:25 1,648.96 1,648.96 1,648.05 1,648.05 5,881.1K
15:26 1,647.99 1,648.36 1,647.99 1,648.27 869.8K
15:27 1,648.00 1,648.25 1,648.00 1,648.17 1,246.8K
15:28 1,647.44 1,648.13 1,647.44 1,647.78 6,726.8K
15:29 1,647.77 1,647.86 1,646.83 1,647.25 2,634.2K
15:30 1,647.26 1,648.20 1,647.26 1,648.20 2,487.2K
15:31 1,647.95 1,648.05 1,647.95 1,648.00 3,611.0K
15:32 1,648.21 1,648.22 1,647.73 1,647.78 3,748.0K
15:33 1,647.77 1,648.08 1,647.62 1,647.62 1,611.0K
15:34 1,647.52 1,647.52 1,647.36 1,647.47 7,629.7K
15:35 1,647.10 1,647.53 1,647.04 1,647.04 2,687.3K
15:36 1,647.38 1,647.85 1,647.38 1,647.85 10,245.3K
15:37 1,647.85 1,648.66 1,647.85 1,648.66 6,276.8K
15:38 1,648.95 1,649.15 1,648.95 1,649.08 2,216.6K
15:39 1,649.20 1,649.20 1,648.71 1,648.78 4,994.3K
15:40 1,649.17 1,649.17 1,649.02 1,649.10 2,016.4K
15:41 1,648.98 1,650.05 1,648.98 1,650.05 7,231.5K
15:42 1,649.79 1,649.79 1,649.58 1,649.71 1,278.0K
15:43 1,649.58 1,649.74 1,649.41 1,649.74 21,059.5K
15:44 1,649.59 1,649.59 1,648.99 1,648.99 2,945.4K
15:45 1,649.12 1,649.12 1,648.85 1,648.89 4,428.6K
15:46 1,648.61 1,648.67 1,648.53 1,648.58 2,545.2K
15:47 1,648.68 1,648.68 1,648.37 1,648.40 5,174.6K
15:48 1,648.42 1,648.48 1,648.26 1,648.34 2,535.8K
15:49 1,648.57 1,648.57 1,648.29 1,648.51 5,552.3K
15:50 1,648.46 1,648.63 1,648.38 1,648.63 4,287.7K
15:51 1,648.51 1,648.51 1,648.10 1,648.10 2,026.0K
15:52 1,648.05 1,648.05 1,647.72 1,647.72 3,173.9K
15:53 1,647.88 1,648.40 1,647.88 1,648.38 1,119.0K
15:54 1,649.04 1,649.04 1,648.48 1,648.48 6,889.9K
15:55 1,648.64 1,649.24 1,648.64 1,649.17 4,210.3K
15:56 1,649.51 1,649.84 1,649.46 1,649.80 8,123.5K
15:57 1,649.84 1,650.54 1,649.84 1,650.31 4,180.5K
15:58 1,650.41 1,651.10 1,650.41 1,651.10 14,218.9K
15:59 1,651.04 1,651.40 1,650.78 1,651.40 3,970.8K
16:00 1,651.26 1,651.26 1,650.12 1,650.12 10,599.0K
16:01 1,649.98 1,650.22 1,649.91 1,650.22 5,139.4K
16:02 1,650.32 1,650.75 1,650.30 1,650.75 3,357.2K
16:03 1,650.79 1,651.02 1,650.79 1,651.02 2,523.6K
16:04 1,650.90 1,650.90 1,650.23 1,650.26 2,322.3K
16:05 1,650.40 1,650.90 1,650.40 1,650.90 6,859.8K
16:06 1,650.47 1,651.05 1,650.47 1,651.05 1,115.3K
16:07 1,650.76 1,650.76 1,650.17 1,650.19 5,046.7K
16:08 1,650.16 1,650.49 1,650.16 1,650.24 5,373.1K
16:09 1,650.17 1,650.17 1,649.58 1,649.58 12,897.5K
16:10 1,649.71 1,649.74 1,649.15 1,649.74 5,776.5K
16:11 1,649.84 1,649.90 1,649.63 1,649.63 4,666.4K
16:12 1,649.75 1,650.21 1,649.75 1,650.18 2,482.0K
16:13 1,650.31 1,650.38 1,650.29 1,650.38 2,477.7K
16:14 1,650.36 1,650.65 1,650.36 1,650.41 11,703.1K
16:15 1,650.37 1,650.37 1,650.15 1,650.25 2,975.6K
16:16 1,650.07 1,650.28 1,649.42 1,649.42 4,196.9K
16:17 1,649.02 1,649.56 1,649.02 1,649.30 5,581.1K
16:18 1,649.41 1,649.60 1,649.36 1,649.42 2,081.1K
16:19 1,649.50 1,649.71 1,649.50 1,649.71 1,571.5K
16:20 1,649.58 1,649.58 1,649.42 1,649.54 3,546.1K
16:21 1,649.19 1,649.35 1,649.18 1,649.30 2,899.9K
16:22 1,649.69 1,650.09 1,649.69 1,649.99 2,065.1K
16:23 1,649.87 1,650.31 1,649.87 1,650.31 3,090.5K
16:24 1,650.25 1,650.25 1,650.06 1,650.21 2,222.6K
16:25 1,650.35 1,650.61 1,650.35 1,650.59 4,919.7K
16:26 1,650.67 1,650.96 1,650.34 1,650.34 5,067.7K
16:27 1,650.75 1,650.75 1,650.39 1,650.44 4,400.7K
16:28 1,650.56 1,650.74 1,650.32 1,650.68 3,453.4K
16:29 1,650.45 1,650.71 1,650.39 1,650.57 3,930.2K
16:30 1,650.92 1,650.92 1,650.56 1,650.56 4,403.3K
16:31 1,650.05 1,650.06 1,649.87 1,649.87 7,804.3K
16:32 1,649.83 1,649.98 1,649.70 1,649.70 3,304.4K
16:33 1,649.77 1,649.83 1,649.47 1,649.47 2,037.9K
16:34 1,649.42 1,649.42 1,648.81 1,648.81 4,843.5K
16:35 1,648.77 1,649.17 1,648.77 1,649.17 1,360.2K
16:36 1,649.50 1,649.50 1,649.21 1,649.21 2,538.1K
16:37 1,649.31 1,649.56 1,649.31 1,649.56 2,835.9K
16:38 1,649.50 1,649.50 1,649.43 1,649.49 935.1K
16:39 1,649.22 1,649.22 1,648.55 1,648.55 2,821.2K
16:40 1,649.02 1,649.18 1,649.02 1,649.18 3,906.0K
16:41 1,649.12 1,649.55 1,649.02 1,649.55 5,072.4K
16:42 1,650.16 1,650.50 1,650.06 1,650.46 13,054.0K
16:43 1,650.34 1,650.34 1,649.85 1,649.85 967.4K
16:44 1,650.07 1,650.07 1,649.80 1,649.84 5,301.8K
16:45 1,649.84 1,650.54 1,649.84 1,650.41 8,159.3K
16:46 1,650.19 1,651.37 1,650.19 1,651.37 5,553.4K
16:47 1,650.87 1,651.10 1,650.87 1,650.93 2,335.5K
16:48 1,650.68 1,650.74 1,650.42 1,650.42 5,145.4K
16:49 1,650.76 1,650.76 1,650.67 1,650.74 2,772.7K
16:50 1,650.54 1,650.56 1,650.38 1,650.56 775.7K
16:51 1,650.68 1,650.80 1,650.57 1,650.74 2,260.1K
16:52 1,650.39 1,650.78 1,650.39 1,650.78 5,533.7K
16:53 1,650.72 1,650.99 1,650.72 1,650.98 1,832.8K
16:54 1,650.92 1,651.28 1,650.90 1,650.90 5,637.0K
16:55 1,651.33 1,651.33 1,650.96 1,651.12 4,504.6K
16:56 1,651.05 1,651.20 1,651.01 1,651.01 2,063.0K
16:57 1,650.92 1,651.13 1,650.82 1,650.82 9,359.7K
16:58 1,650.62 1,650.70 1,650.55 1,650.63 3,724.5K
16:59 1,650.65 1,651.13 1,650.65 1,651.13 3,797.1K
17:00 1,651.09 1,651.27 1,651.01 1,651.20 1,962.2K
17:01 1,650.66 1,651.46 1,650.66 1,651.04 2,402.6K
17:02 1,650.99 1,651.19 1,650.76 1,651.19 2,807.2K
17:03 1,650.87 1,651.20 1,650.87 1,650.93 3,687.3K
17:04 1,651.02 1,651.02 1,650.98 1,650.98 16,330.9K
17:05 1,650.99 1,651.26 1,650.99 1,651.20 1,813.1K
17:06 1,651.46 1,651.46 1,651.24 1,651.39 4,386.6K
17:07 1,651.37 1,651.38 1,651.20 1,651.20 1,190.4K
17:08 1,651.31 1,651.31 1,650.72 1,650.72 7,436.6K
17:09 1,650.43 1,650.82 1,650.43 1,650.82 2,045.9K
17:10 1,650.88 1,650.88 1,650.67 1,650.67 2,257.0K
17:11 1,650.77 1,651.04 1,650.77 1,650.96 1,247.4K
17:12 1,650.71 1,650.93 1,650.71 1,650.93 1,957.2K
17:13 1,651.28 1,651.60 1,651.14 1,651.60 2,887.7K
17:14 1,651.56 1,651.81 1,651.56 1,651.81 1,616.6K
17:15 1,651.65 1,651.90 1,651.65 1,651.90 2,315.3K
17:16 1,651.84 1,652.09 1,651.74 1,652.09 1,827.4K
17:17 1,651.93 1,652.22 1,651.93 1,652.14 1,333.8K
17:18 1,652.33 1,652.33 1,651.98 1,652.17 3,756.8K
17:19 1,652.24 1,652.33 1,652.19 1,652.19 1,383.4K
17:20 1,652.03 1,652.39 1,651.80 1,651.80 4,393.8K
17:21 1,651.90 1,652.20 1,651.90 1,652.20 4,244.6K
17:22 1,652.07 1,652.18 1,651.97 1,651.97 4,721.3K
17:23 1,651.94 1,652.09 1,651.89 1,651.89 1,180.2K
17:24 1,651.81 1,651.86 1,651.08 1,651.08 2,863.5K
17:25 1,651.69 1,651.69 1,651.00 1,651.00 2,310.6K
17:26 1,651.10 1,651.10 1,650.81 1,651.07 6,235.5K
17:27 1,650.83 1,651.42 1,650.77 1,651.42 4,237.8K
17:28 1,651.37 1,651.42 1,651.06 1,651.42 9,532.8K
17:29 1,650.94 1,651.05 1,650.79 1,650.93 4,742.0K
17:30 1,651.21 1,651.21 1,650.89 1,650.89 4,096.1K
17:31 1,650.69 1,651.53 1,650.69 1,651.53 5,647.1K
17:32 1,651.38 1,652.01 1,651.34 1,652.01 18,076.3K
17:33 1,652.11 1,652.11 1,651.64 1,651.64 8,536.5K
17:34 1,651.63 1,651.75 1,651.41 1,651.75 6,662.8K
17:35 1,651.70 1,651.73 1,651.59 1,651.67 4,625.4K
17:36 1,651.76 1,651.76 1,651.60 1,651.73 5,156.1K
17:37 1,651.73 1,651.98 1,651.55 1,651.55 6,648.9K
17:38 1,651.91 1,651.91 1,651.41 1,651.41 2,747.2K
17:39 1,652.49 1,654.46 1,652.49 1,654.38 110,487.1K
17:40 1,654.17 1,654.18 1,653.93 1,654.18 20,529.0K
17:41 1,653.87 1,653.89 1,653.67 1,653.84 7,396.8K
17:42 1,653.65 1,653.94 1,653.65 1,653.89 5,806.0K
17:43 1,653.73 1,653.92 1,653.73 1,653.92 5,107.1K
17:44 1,653.89 1,654.35 1,653.80 1,654.35 10,061.2K
17:45 1,654.50 1,654.80 1,654.50 1,654.77 14,413.6K
17:46 1,655.10 1,655.86 1,655.10 1,655.86 28,454.1K
17:47 1,655.86 1,655.86 1,655.61 1,655.61 9,113.0K
17:48 1,654.83 1,655.04 1,654.62 1,655.04 8,780.0K
17:49 1,654.44 1,654.44 1,654.33 1,654.39 4,372.6K
17:50 1,654.37 1,654.37 1,653.72 1,653.72 5,497.7K
17:51 1,653.70 1,653.86 1,653.70 1,653.70 13,013.8K
17:52 1,653.90 1,654.14 1,653.80 1,654.14 5,313.3K
17:53 1,654.01 1,654.26 1,653.94 1,654.26 9,567.3K
17:54 1,654.26 1,654.94 1,654.25 1,654.94 14,899.1K
17:55 1,654.84 1,655.20 1,654.80 1,655.13 10,985.6K
17:56 1,654.47 1,654.86 1,654.47 1,654.71 4,603.1K
17:57 1,655.02 1,655.19 1,654.82 1,655.19 19,530.7K
17:58 1,655.32 1,655.87 1,655.31 1,655.87 10,407.3K
17:59 1,655.59 1,655.59 1,655.00 1,655.00 9,271.0K
18:00 1,654.42 1,654.42 1,654.06 1,654.06 18,496.3K
18:01 1,654.73 1,654.96 1,654.65 1,654.96 4,860.2K
18:02 1,655.31 1,655.31 1,654.78 1,654.90 5,504.7K
18:03 1,654.85 1,654.85 1,654.66 1,654.66 6,384.4K
18:04 1,654.67 1,654.67 1,654.44 1,654.44 3,996.5K
18:05 1,654.11 1,654.18 1,654.10 1,654.10 7,036.4K
18:06 1,654.43 1,655.05 1,654.43 1,654.86 17,864.0K
18:07 1,654.59 1,655.22 1,654.31 1,655.22 15,653.7K
18:08 1,655.06 1,655.59 1,655.06 1,655.11 16,340.6K
18:09 1,655.12 1,655.61 1,655.12 1,655.47 9,462.6K
18:10 1,655.09 1,655.09 1,653.42 1,653.42 31,331.0K
18:11 1,652.65 1,652.65 1,647.65 1,647.65 64,323.4K
18:12 1,647.40 1,647.59 1,646.13 1,646.13 75,906.9K
18:13 1,646.11 1,646.56 1,645.14 1,645.14 63,258.8K
18:14 1,645.06 1,645.06 1,644.91 1,644.93 26,764.5K
18:15 1,644.75 1,644.87 1,643.75 1,643.75 38,185.9K
18:16 1,642.48 1,643.44 1,642.48 1,642.53 43,285.6K
18:17 1,642.72 1,642.72 1,642.44 1,642.71 23,542.4K
18:18 1,642.69 1,642.69 1,641.90 1,641.90 17,085.1K
18:19 1,642.12 1,643.98 1,642.12 1,643.98 34,421.5K
18:20 1,643.42 1,643.42 1,642.81 1,642.81 13,668.5K
18:21 1,642.21 1,642.21 1,641.53 1,641.53 13,580.5K
18:22 1,641.22 1,641.54 1,641.16 1,641.48 48,668.2K
18:23 1,642.56 1,642.56 1,642.51 1,642.51 13,132.9K
18:24 1,642.38 1,643.34 1,642.30 1,643.34 15,527.1K
18:25 1,643.28 1,644.39 1,643.28 1,644.39 13,492.6K
18:26 1,644.12 1,644.12 1,642.31 1,642.31 16,547.6K
18:27 1,642.33 1,642.33 1,641.79 1,642.11 7,888.9K
18:28 1,641.85 1,642.28 1,641.85 1,641.95 8,299.5K
18:29 1,641.64 1,641.64 1,641.29 1,641.29 10,487.0K
18:30 1,641.84 1,643.01 1,641.84 1,643.01 15,985.8K
18:31 1,643.75 1,643.75 1,643.27 1,643.33 28,371.8K
18:32 1,642.99 1,643.36 1,642.99 1,643.02 7,688.1K
18:33 1,642.79 1,643.11 1,642.76 1,643.11 2,562.8K
18:34 1,642.75 1,642.94 1,642.74 1,642.94 8,224.5K
18:35 1,642.79 1,642.92 1,642.60 1,642.60 12,163.3K
18:36 1,642.35 1,642.35 1,641.09 1,641.09 13,449.5K
18:37 1,640.54 1,640.54 1,640.09 1,640.09 24,525.5K
18:38 1,637.45 1,637.67 1,636.93 1,637.67 50,515.8K
18:39 1,637.56 1,638.39 1,637.56 1,638.39 18,254.8K
18:40 1,638.24 1,638.24 1,638.24 1,638.24 8,385.1K
18:51 1,639.39 1,639.39 1,639.39 1,639.39 10,790.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし