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 1,682.95 1,683.88 1,682.89 1,683.88 652.4K
09:51 1,685.33 1,686.47 1,684.97 1,686.36 587.4K
09:52 1,686.41 1,686.41 1,686.19 1,686.19 1,190.4K
09:53 1,686.29 1,686.29 1,685.81 1,685.81 269.4K
09:54 1,685.69 1,685.75 1,685.65 1,685.72 628.6K
09:55 1,685.92 1,686.43 1,685.92 1,686.43 1,951.7K
09:56 1,685.97 1,686.15 1,685.81 1,686.02 2,890.5K
09:57 1,686.25 1,686.34 1,686.25 1,686.31 5,644.8K
09:58 1,686.21 1,686.24 1,686.01 1,686.01 1,508.1K
09:59 1,686.47 1,686.65 1,686.47 1,686.64 426.4K
10:00 1,686.59 1,686.59 1,685.52 1,685.55 1,544.6K
10:01 1,685.51 1,685.51 1,685.20 1,685.20 1,599.2K
10:02 1,685.35 1,685.50 1,685.29 1,685.29 1,177.3K
10:03 1,685.13 1,685.13 1,684.67 1,684.67 2,947.0K
10:04 1,684.12 1,684.12 1,681.40 1,681.77 13,830.4K
10:05 1,681.56 1,682.37 1,681.37 1,682.37 2,790.0K
10:06 1,682.10 1,682.20 1,682.08 1,682.08 2,341.6K
10:07 1,682.25 1,682.25 1,682.05 1,682.05 3,082.8K
10:08 1,682.30 1,682.61 1,682.30 1,682.58 3,576.0K
10:09 1,682.59 1,683.24 1,682.59 1,683.24 710.8K
10:10 1,682.70 1,682.83 1,682.68 1,682.83 2,435.2K
10:11 1,682.81 1,683.26 1,682.81 1,683.26 1,142.0K
10:12 1,682.99 1,682.99 1,682.86 1,682.86 332.7K
10:13 1,682.79 1,682.98 1,682.78 1,682.98 1,047.5K
10:14 1,683.15 1,683.20 1,683.02 1,683.20 832.3K
10:15 1,683.08 1,683.08 1,682.75 1,682.75 1,237.5K
10:16 1,682.60 1,682.72 1,682.44 1,682.62 1,662.7K
10:17 1,683.10 1,683.31 1,683.10 1,683.31 1,058.6K
10:18 1,683.40 1,683.40 1,682.99 1,682.99 2,357.1K
10:19 1,683.23 1,683.30 1,682.77 1,682.77 2,049.7K
10:20 1,682.50 1,682.50 1,682.26 1,682.45 2,245.4K
10:21 1,682.51 1,682.51 1,682.09 1,682.23 3,018.1K
10:22 1,682.02 1,682.30 1,681.96 1,682.30 1,709.9K
10:23 1,682.33 1,682.85 1,682.33 1,682.85 1,364.3K
10:24 1,682.92 1,683.10 1,682.92 1,682.99 1,314.2K
10:25 1,683.03 1,683.04 1,682.48 1,682.80 2,045.5K
10:26 1,682.89 1,682.97 1,682.89 1,682.95 238.1K
10:27 1,683.12 1,683.66 1,683.11 1,683.66 2,989.7K
10:28 1,683.51 1,683.51 1,682.71 1,682.91 2,444.8K
10:29 1,682.37 1,682.37 1,681.64 1,681.64 10,990.5K
10:30 1,681.53 1,681.90 1,681.53 1,681.90 1,223.3K
10:31 1,681.59 1,681.59 1,681.09 1,681.21 9,228.2K
10:32 1,681.42 1,681.78 1,681.42 1,681.49 2,639.5K
10:33 1,681.87 1,681.97 1,681.77 1,681.77 1,583.3K
10:34 1,681.77 1,682.20 1,681.66 1,682.20 2,065.1K
10:35 1,682.12 1,682.26 1,682.12 1,682.25 1,773.5K
10:36 1,681.98 1,681.98 1,681.81 1,681.81 657.3K
10:37 1,682.00 1,682.00 1,681.34 1,681.83 2,457.0K
10:38 1,681.81 1,681.95 1,681.54 1,681.54 221.5K
10:39 1,681.56 1,681.79 1,681.56 1,681.79 827.2K
10:40 1,681.99 1,682.17 1,681.80 1,682.17 3,526.5K
10:41 1,681.93 1,681.93 1,681.31 1,681.50 3,331.7K
10:42 1,681.47 1,682.49 1,681.47 1,682.49 6,669.6K
10:43 1,683.00 1,683.00 1,682.63 1,682.63 3,680.1K
10:44 1,682.64 1,682.94 1,682.64 1,682.78 525.1K
10:45 1,682.85 1,682.85 1,681.61 1,681.61 1,047.7K
10:46 1,682.13 1,682.13 1,681.59 1,681.59 2,558.2K
10:47 1,681.68 1,682.49 1,681.68 1,682.49 944.9K
10:48 1,682.51 1,682.51 1,682.26 1,682.45 258.1K
10:49 1,682.45 1,682.89 1,682.45 1,682.89 395.2K
10:50 1,683.01 1,683.01 1,682.81 1,682.81 708.2K
10:51 1,682.76 1,683.01 1,682.72 1,683.01 434.8K
10:52 1,682.86 1,682.92 1,682.86 1,682.88 614.2K
10:53 1,683.14 1,683.63 1,683.14 1,683.24 1,011.7K
10:54 1,683.54 1,683.67 1,682.92 1,682.92 296.8K
10:55 1,683.11 1,683.44 1,683.11 1,683.44 277.0K
10:56 1,683.47 1,683.65 1,683.47 1,683.55 483.6K
10:57 1,683.58 1,683.60 1,683.51 1,683.60 1,174.3K
10:58 1,683.79 1,684.10 1,683.70 1,684.10 8,156.2K
10:59 1,684.14 1,684.30 1,684.14 1,684.22 1,357.8K
11:00 1,684.44 1,684.49 1,684.33 1,684.39 1,141.8K
11:01 1,684.36 1,684.42 1,684.22 1,684.22 6,048.5K
11:02 1,684.28 1,684.29 1,683.74 1,683.74 1,926.6K
11:03 1,683.94 1,684.34 1,683.94 1,684.34 1,061.3K
11:04 1,684.21 1,684.26 1,684.11 1,684.11 4,054.0K
11:05 1,684.11 1,684.27 1,684.11 1,684.16 1,132.9K
11:06 1,684.26 1,684.41 1,684.26 1,684.29 1,737.7K
11:07 1,684.26 1,684.26 1,683.94 1,683.95 627.6K
11:08 1,683.99 1,684.21 1,683.99 1,684.11 424.4K
11:09 1,684.03 1,684.03 1,683.59 1,683.69 2,049.5K
11:10 1,683.56 1,683.56 1,682.63 1,682.63 1,945.2K
11:11 1,682.41 1,683.27 1,682.41 1,683.27 1,895.7K
11:12 1,683.29 1,683.34 1,683.04 1,683.25 475.6K
11:13 1,683.22 1,683.45 1,683.22 1,683.45 458.0K
11:14 1,683.45 1,683.61 1,683.44 1,683.61 349.7K
11:15 1,683.48 1,683.48 1,683.30 1,683.30 266.1K
11:16 1,683.40 1,683.42 1,683.12 1,683.42 1,441.6K
11:17 1,683.56 1,683.70 1,683.17 1,683.17 1,993.0K
11:18 1,683.22 1,683.64 1,683.22 1,683.64 694.4K
11:19 1,683.28 1,683.28 1,682.60 1,682.75 2,764.6K
11:20 1,682.84 1,683.24 1,682.76 1,683.24 845.5K
11:21 1,683.06 1,683.75 1,683.06 1,683.75 1,911.4K
11:22 1,684.11 1,684.49 1,684.11 1,684.49 850.3K
11:23 1,684.49 1,684.49 1,684.33 1,684.43 998.4K
11:24 1,684.23 1,684.48 1,684.23 1,684.48 588.3K
11:25 1,684.36 1,684.59 1,684.36 1,684.49 317.2K
11:26 1,684.54 1,684.54 1,684.45 1,684.45 476.9K
11:27 1,684.54 1,684.68 1,684.48 1,684.68 1,229.4K
11:28 1,684.69 1,684.84 1,684.65 1,684.84 1,004.0K
11:29 1,684.84 1,684.92 1,684.73 1,684.92 209.3K
11:30 1,684.92 1,685.20 1,684.92 1,685.08 2,125.6K
11:31 1,685.08 1,685.11 1,684.93 1,684.93 897.5K
11:32 1,685.02 1,685.02 1,684.99 1,685.02 630.7K
11:33 1,685.20 1,685.20 1,684.91 1,684.91 728.3K
11:34 1,684.93 1,685.48 1,684.93 1,685.35 3,917.8K
11:35 1,685.54 1,685.60 1,685.54 1,685.55 1,019.6K
11:36 1,685.63 1,685.93 1,685.63 1,685.93 3,574.3K
11:37 1,685.95 1,686.19 1,685.91 1,686.19 3,580.2K
11:38 1,686.31 1,686.69 1,686.31 1,686.69 1,776.9K
11:39 1,686.77 1,686.77 1,686.55 1,686.55 1,815.5K
11:40 1,686.39 1,686.68 1,686.34 1,686.68 6,595.3K
11:41 1,686.52 1,686.97 1,686.52 1,686.97 2,354.4K
11:42 1,686.97 1,687.04 1,686.84 1,687.04 1,316.4K
11:43 1,686.96 1,687.00 1,686.91 1,686.91 6,506.7K
11:44 1,686.85 1,686.97 1,686.84 1,686.92 1,137.9K
11:45 1,686.65 1,686.81 1,686.65 1,686.66 638.6K
11:46 1,686.85 1,687.20 1,686.85 1,686.95 804.2K
11:47 1,686.94 1,687.40 1,686.94 1,687.40 545.1K
11:48 1,687.55 1,687.55 1,687.35 1,687.41 598.9K
11:49 1,687.21 1,687.21 1,686.59 1,686.59 3,669.5K
11:50 1,687.14 1,687.44 1,687.02 1,687.44 440.3K
11:51 1,687.57 1,687.62 1,687.36 1,687.62 1,229.4K
11:52 1,687.62 1,687.62 1,687.52 1,687.52 4,885.5K
11:53 1,687.72 1,687.72 1,687.60 1,687.60 475.3K
11:54 1,687.44 1,687.52 1,687.44 1,687.49 366.5K
11:55 1,687.53 1,687.53 1,687.23 1,687.23 812.3K
11:56 1,686.93 1,687.12 1,686.92 1,687.00 410.3K
11:57 1,686.93 1,687.30 1,686.93 1,687.30 2,966.1K
11:58 1,687.09 1,687.09 1,686.86 1,686.86 1,507.9K
11:59 1,687.22 1,687.22 1,686.44 1,686.47 1,000.7K
12:00 1,686.55 1,686.55 1,686.33 1,686.33 576.8K
12:01 1,686.46 1,686.46 1,685.99 1,686.03 1,577.4K
12:02 1,686.04 1,686.20 1,686.03 1,686.03 604.0K
12:03 1,686.17 1,686.26 1,686.17 1,686.24 606.3K
12:04 1,686.30 1,686.35 1,686.16 1,686.16 309.5K
12:05 1,686.23 1,686.57 1,686.23 1,686.57 930.2K
12:06 1,686.53 1,686.55 1,686.44 1,686.55 726.2K
12:07 1,686.08 1,686.26 1,686.08 1,686.16 391.8K
12:08 1,685.94 1,686.35 1,685.94 1,686.35 352.4K
12:09 1,686.42 1,686.78 1,686.42 1,686.78 1,482.2K
12:10 1,686.75 1,686.81 1,686.31 1,686.50 6,477.0K
12:11 1,686.32 1,686.35 1,686.26 1,686.26 553.9K
12:12 1,686.32 1,686.38 1,686.31 1,686.32 866.6K
12:13 1,686.30 1,686.30 1,685.74 1,685.74 756.0K
12:14 1,685.77 1,686.05 1,685.77 1,686.05 954.8K
12:15 1,686.21 1,686.21 1,686.14 1,686.20 333.8K
12:16 1,686.33 1,686.33 1,686.12 1,686.12 3,177.3K
12:17 1,685.99 1,685.99 1,685.71 1,685.71 541.0K
12:18 1,685.81 1,685.96 1,685.81 1,685.91 1,247.6K
12:19 1,686.07 1,686.21 1,685.81 1,685.81 2,327.7K
12:20 1,685.82 1,685.82 1,685.68 1,685.75 4,139.9K
12:21 1,685.69 1,685.69 1,685.49 1,685.58 1,443.8K
12:22 1,685.68 1,685.98 1,685.67 1,685.98 1,011.0K
12:23 1,685.71 1,685.71 1,685.45 1,685.45 899.7K
12:24 1,685.65 1,685.81 1,685.04 1,685.04 1,544.2K
12:25 1,685.21 1,685.21 1,685.05 1,685.05 869.9K
12:26 1,685.15 1,685.15 1,684.91 1,684.91 229.3K
12:27 1,685.20 1,685.61 1,685.20 1,685.61 1,069.5K
12:28 1,685.61 1,685.96 1,685.61 1,685.93 1,030.0K
12:29 1,685.93 1,685.93 1,685.75 1,685.86 3,059.4K
12:30 1,685.92 1,686.99 1,685.92 1,686.99 3,550.5K
12:31 1,687.15 1,687.37 1,687.05 1,687.19 4,289.4K
12:32 1,687.00 1,687.45 1,687.00 1,687.45 265.9K
12:33 1,687.41 1,687.42 1,687.29 1,687.29 1,921.6K
12:34 1,687.21 1,687.30 1,686.98 1,687.30 2,623.9K
12:35 1,687.49 1,687.49 1,687.10 1,687.41 1,796.7K
12:36 1,687.47 1,687.59 1,687.44 1,687.59 1,403.7K
12:37 1,687.37 1,687.58 1,687.35 1,687.35 1,810.6K
12:38 1,687.85 1,688.23 1,687.75 1,688.22 2,331.3K
12:39 1,688.25 1,688.25 1,687.92 1,687.92 686.7K
12:40 1,687.99 1,687.99 1,687.67 1,687.67 11,104.2K
12:41 1,687.81 1,687.81 1,687.35 1,687.35 820.9K
12:42 1,687.59 1,687.59 1,687.14 1,687.14 9,548.6K
12:43 1,687.34 1,687.52 1,687.25 1,687.52 4,473.1K
12:44 1,687.49 1,687.71 1,687.49 1,687.71 2,884.1K
12:45 1,687.90 1,688.15 1,687.74 1,687.74 2,977.5K
12:46 1,687.92 1,688.03 1,687.82 1,687.88 3,514.5K
12:47 1,687.88 1,687.88 1,687.74 1,687.75 984.2K
12:48 1,687.56 1,687.70 1,687.20 1,687.20 3,435.0K
12:49 1,687.20 1,687.30 1,687.18 1,687.27 4,605.9K
12:50 1,687.20 1,687.25 1,687.14 1,687.14 6,978.1K
12:51 1,687.18 1,687.18 1,686.91 1,686.99 3,949.4K
12:52 1,686.59 1,686.75 1,686.46 1,686.46 3,561.3K
12:53 1,686.58 1,686.83 1,686.58 1,686.83 2,397.6K
12:54 1,686.73 1,686.85 1,686.51 1,686.76 18,006.7K
12:55 1,686.34 1,686.50 1,686.34 1,686.39 5,362.6K
12:56 1,686.42 1,686.51 1,686.28 1,686.44 3,675.5K
12:57 1,686.30 1,686.72 1,686.30 1,686.53 3,420.0K
12:58 1,686.28 1,686.41 1,686.09 1,686.09 3,104.7K
12:59 1,686.37 1,686.37 1,686.11 1,686.30 978.3K
13:00 1,685.92 1,686.32 1,685.92 1,686.18 2,163.3K
13:01 1,686.17 1,686.17 1,685.92 1,685.92 2,801.8K
13:02 1,685.72 1,685.72 1,685.31 1,685.47 954.1K
13:03 1,685.42 1,685.89 1,685.42 1,685.55 1,834.4K
13:04 1,685.27 1,686.01 1,685.27 1,685.80 3,370.0K
13:05 1,686.22 1,686.30 1,686.17 1,686.17 1,046.7K
13:06 1,686.37 1,686.37 1,686.10 1,686.10 3,648.7K
13:07 1,686.08 1,686.36 1,685.89 1,686.36 5,200.2K
13:08 1,686.28 1,686.45 1,686.14 1,686.45 3,724.5K
13:09 1,686.56 1,686.66 1,686.23 1,686.43 2,682.2K
13:10 1,686.46 1,686.98 1,686.46 1,686.75 2,319.4K
13:11 1,686.84 1,686.93 1,686.76 1,686.93 3,454.4K
13:12 1,687.10 1,687.10 1,686.59 1,686.59 1,995.9K
13:13 1,686.47 1,686.59 1,686.44 1,686.47 549.9K
13:14 1,686.63 1,686.63 1,686.54 1,686.54 1,971.7K
13:15 1,687.10 1,687.40 1,687.10 1,687.40 2,936.6K
13:16 1,687.31 1,687.54 1,687.23 1,687.23 5,857.1K
13:17 1,687.31 1,687.31 1,686.99 1,686.99 1,108.9K
13:18 1,686.61 1,686.85 1,686.61 1,686.82 2,159.9K
13:19 1,687.03 1,687.03 1,686.75 1,686.98 2,024.0K
13:20 1,686.68 1,687.01 1,686.41 1,687.01 1,437.8K
13:21 1,686.96 1,687.38 1,686.96 1,687.20 1,994.3K
13:22 1,687.31 1,687.58 1,687.31 1,687.58 2,188.5K
13:23 1,687.79 1,687.79 1,687.62 1,687.67 1,404.7K
13:24 1,688.02 1,688.02 1,687.82 1,687.82 2,311.2K
13:25 1,687.88 1,688.19 1,687.67 1,687.91 3,231.4K
13:26 1,688.19 1,688.19 1,687.81 1,687.81 1,999.8K
13:27 1,688.17 1,688.20 1,688.10 1,688.20 2,032.5K
13:28 1,687.96 1,688.07 1,687.95 1,687.95 3,206.2K
13:29 1,688.18 1,688.18 1,687.81 1,687.81 9,382.5K
13:30 1,687.71 1,687.78 1,687.59 1,687.78 2,376.0K
13:31 1,687.72 1,687.92 1,687.59 1,687.92 2,119.3K
13:32 1,688.06 1,688.06 1,687.59 1,687.95 1,281.1K
13:33 1,687.92 1,687.92 1,687.84 1,687.84 2,299.9K
13:34 1,687.86 1,688.02 1,687.72 1,687.72 2,889.5K
13:35 1,687.46 1,687.56 1,687.21 1,687.21 1,752.1K
13:36 1,687.54 1,687.80 1,687.45 1,687.45 993.1K
13:37 1,687.33 1,687.44 1,687.11 1,687.11 564.9K
13:38 1,687.24 1,687.24 1,687.10 1,687.11 2,885.6K
13:39 1,687.21 1,687.24 1,687.19 1,687.19 885.2K
13:40 1,687.14 1,687.61 1,687.14 1,687.61 3,483.8K
13:41 1,687.48 1,687.48 1,687.22 1,687.33 1,208.9K
13:42 1,687.27 1,687.27 1,687.04 1,687.20 2,002.0K
13:43 1,687.07 1,687.09 1,686.92 1,686.92 3,192.0K
13:44 1,686.92 1,687.22 1,686.92 1,686.95 8,226.1K
13:45 1,687.19 1,687.19 1,687.10 1,687.12 3,818.7K
13:46 1,687.19 1,687.52 1,687.17 1,687.52 5,933.8K
13:47 1,687.38 1,687.38 1,686.93 1,686.93 4,440.6K
13:48 1,686.74 1,686.74 1,686.58 1,686.58 1,319.4K
13:49 1,686.19 1,686.60 1,686.19 1,686.57 1,711.5K
13:50 1,686.25 1,686.25 1,685.75 1,685.80 4,859.5K
13:51 1,685.72 1,686.31 1,685.67 1,686.31 2,649.6K
13:52 1,686.48 1,686.48 1,686.24 1,686.24 1,008.3K
13:53 1,686.14 1,686.22 1,686.12 1,686.18 830.8K
13:54 1,685.99 1,686.34 1,685.99 1,686.34 1,488.7K
13:55 1,686.47 1,686.47 1,686.08 1,686.11 1,090.6K
13:56 1,686.33 1,686.36 1,686.02 1,686.32 563.1K
13:57 1,686.39 1,686.42 1,686.08 1,686.27 1,213.5K
13:58 1,686.09 1,686.33 1,686.09 1,686.33 1,027.2K
13:59 1,686.58 1,686.69 1,686.58 1,686.65 457.2K
14:00 1,686.55 1,686.55 1,686.13 1,686.13 7,826.1K
14:01 1,686.03 1,686.03 1,685.09 1,685.09 10,190.5K
14:02 1,685.45 1,685.74 1,685.45 1,685.74 3,011.7K
14:03 1,685.94 1,685.94 1,685.78 1,685.86 1,135.9K
14:04 1,685.97 1,685.97 1,685.85 1,685.86 1,153.5K
14:05 1,685.81 1,686.00 1,685.81 1,685.85 1,488.2K
14:06 1,686.26 1,686.43 1,686.01 1,686.01 2,394.1K
14:07 1,686.09 1,686.09 1,685.93 1,685.98 586.7K
14:08 1,686.18 1,686.18 1,685.98 1,685.98 499.8K
14:09 1,686.34 1,686.52 1,686.34 1,686.52 7,107.8K
14:10 1,686.75 1,686.77 1,686.51 1,686.59 1,714.7K
14:11 1,686.82 1,686.95 1,686.80 1,686.93 665.3K
14:12 1,686.76 1,687.16 1,686.76 1,687.04 679.8K
14:13 1,687.03 1,687.03 1,686.97 1,687.03 2,636.2K
14:14 1,686.90 1,686.90 1,686.85 1,686.85 1,566.5K
14:15 1,686.93 1,687.14 1,686.86 1,686.86 745.6K
14:16 1,686.65 1,686.75 1,686.58 1,686.58 406.8K
14:17 1,686.98 1,686.98 1,686.83 1,686.83 859.6K
14:18 1,686.73 1,686.88 1,686.55 1,686.88 1,176.3K
14:19 1,686.85 1,687.14 1,686.85 1,687.14 953.4K
14:20 1,687.25 1,687.54 1,687.25 1,687.47 6,863.8K
14:21 1,687.63 1,687.63 1,687.15 1,687.15 1,419.5K
14:22 1,687.27 1,687.27 1,686.81 1,686.84 2,267.9K
14:23 1,686.76 1,686.92 1,686.74 1,686.92 883.6K
14:24 1,686.91 1,686.91 1,686.73 1,686.79 486.3K
14:25 1,686.59 1,686.84 1,686.59 1,686.76 1,211.1K
14:26 1,686.74 1,687.05 1,686.74 1,687.00 2,608.2K
14:27 1,687.15 1,687.15 1,686.81 1,686.81 1,412.8K
14:28 1,686.88 1,687.14 1,686.88 1,686.93 694.0K
14:29 1,686.90 1,687.07 1,686.88 1,686.88 6,785.4K
14:30 1,686.78 1,686.93 1,686.64 1,686.93 6,370.2K
14:31 1,686.84 1,687.01 1,686.84 1,686.98 817.4K
14:32 1,687.23 1,687.23 1,687.03 1,687.03 1,336.6K
14:33 1,687.19 1,687.21 1,686.81 1,686.81 803.7K
14:34 1,686.85 1,686.85 1,686.64 1,686.64 1,738.6K
14:35 1,686.62 1,686.70 1,686.62 1,686.70 2,485.1K
14:36 1,686.87 1,687.23 1,686.84 1,687.23 1,239.7K
14:37 1,687.24 1,687.31 1,687.18 1,687.23 517.9K
14:38 1,687.12 1,687.27 1,687.12 1,687.13 1,199.1K
14:39 1,687.23 1,687.49 1,687.23 1,687.49 4,141.2K
14:40 1,687.46 1,687.61 1,687.46 1,687.57 385.9K
14:41 1,687.49 1,687.57 1,687.42 1,687.42 2,721.6K
14:42 1,687.42 1,687.81 1,687.42 1,687.81 1,238.9K
14:43 1,687.78 1,687.82 1,687.64 1,687.64 432.0K
14:44 1,687.64 1,687.64 1,687.40 1,687.40 5,073.1K
14:45 1,687.46 1,687.46 1,687.24 1,687.24 4,815.0K
14:46 1,687.43 1,687.53 1,687.36 1,687.53 1,029.3K
14:47 1,687.53 1,687.73 1,687.35 1,687.73 4,274.2K
14:48 1,687.20 1,687.41 1,687.20 1,687.41 4,148.4K
14:49 1,687.44 1,687.44 1,687.24 1,687.24 893.0K
14:50 1,687.45 1,687.49 1,687.36 1,687.36 265.2K
14:51 1,686.80 1,687.09 1,686.80 1,686.95 3,864.1K
14:52 1,686.96 1,687.22 1,686.96 1,687.12 613.8K
14:53 1,687.08 1,687.24 1,687.01 1,687.01 602.9K
14:54 1,686.93 1,687.34 1,686.93 1,687.34 411.9K
14:55 1,687.26 1,687.40 1,687.26 1,687.40 651.9K
14:56 1,687.54 1,687.54 1,687.39 1,687.39 1,865.7K
14:57 1,687.45 1,687.70 1,687.43 1,687.65 3,188.7K
14:58 1,687.40 1,687.40 1,687.18 1,687.31 7,747.0K
14:59 1,687.27 1,687.48 1,687.27 1,687.29 1,136.1K
15:00 1,687.40 1,687.59 1,687.40 1,687.59 970.3K
15:01 1,687.77 1,687.87 1,687.71 1,687.71 528.6K
15:02 1,687.64 1,687.66 1,687.40 1,687.40 1,376.8K
15:03 1,687.11 1,687.38 1,687.11 1,687.31 1,551.0K
15:04 1,687.45 1,687.71 1,687.41 1,687.41 1,903.1K
15:05 1,687.39 1,687.80 1,687.39 1,687.69 5,140.2K
15:06 1,687.72 1,687.90 1,687.72 1,687.77 3,216.9K
15:07 1,687.74 1,688.13 1,687.74 1,688.13 3,488.5K
15:08 1,687.72 1,688.11 1,687.72 1,687.90 1,131.5K
15:09 1,687.95 1,688.05 1,687.81 1,687.95 1,701.1K
15:10 1,687.90 1,687.90 1,687.81 1,687.82 2,671.2K
15:11 1,688.27 1,688.57 1,688.27 1,688.30 8,886.1K
15:12 1,688.57 1,688.82 1,688.57 1,688.82 784.2K
15:13 1,688.68 1,688.70 1,688.64 1,688.67 853.9K
15:14 1,688.45 1,688.65 1,688.45 1,688.65 870.4K
15:15 1,688.80 1,689.01 1,688.74 1,689.01 2,205.6K
15:16 1,689.15 1,689.15 1,688.88 1,688.88 4,912.8K
15:17 1,688.68 1,689.29 1,688.68 1,689.29 2,905.3K
15:18 1,689.30 1,689.33 1,689.10 1,689.27 1,017.5K
15:19 1,689.23 1,689.43 1,689.22 1,689.33 6,530.9K
15:20 1,689.37 1,689.37 1,689.09 1,689.09 4,589.5K
15:21 1,689.12 1,689.12 1,688.91 1,688.99 2,928.4K
15:22 1,688.90 1,688.90 1,688.08 1,688.14 4,041.3K
15:23 1,688.05 1,688.05 1,687.76 1,687.76 7,396.1K
15:24 1,687.63 1,687.63 1,687.47 1,687.47 3,445.9K
15:25 1,686.95 1,687.01 1,686.91 1,686.91 8,653.9K
15:26 1,686.86 1,687.24 1,686.86 1,687.24 1,394.0K
15:27 1,687.24 1,687.24 1,685.84 1,685.84 6,335.5K
15:28 1,685.30 1,685.50 1,685.27 1,685.34 2,190.6K
15:29 1,685.44 1,685.48 1,685.24 1,685.24 2,412.1K
15:30 1,685.33 1,685.70 1,685.06 1,685.70 2,223.7K
15:31 1,685.88 1,685.88 1,685.42 1,685.42 1,894.7K
15:32 1,685.35 1,685.83 1,685.35 1,685.69 1,327.7K
15:33 1,685.49 1,685.70 1,685.34 1,685.34 4,877.7K
15:34 1,685.34 1,685.82 1,685.34 1,685.56 2,566.3K
15:35 1,685.63 1,685.68 1,685.50 1,685.50 1,495.8K
15:36 1,685.53 1,685.59 1,685.49 1,685.53 1,502.3K
15:37 1,685.54 1,685.54 1,685.05 1,685.08 5,300.8K
15:38 1,684.98 1,685.13 1,684.93 1,684.93 3,471.3K
15:39 1,685.01 1,685.28 1,685.01 1,685.28 1,256.2K
15:40 1,685.00 1,685.00 1,684.47 1,684.71 657.5K
15:41 1,684.58 1,684.68 1,684.10 1,684.10 6,878.4K
15:42 1,684.12 1,684.30 1,684.12 1,684.30 3,226.6K
15:43 1,683.96 1,684.24 1,683.96 1,684.15 2,005.8K
15:44 1,684.40 1,684.53 1,684.36 1,684.53 927.3K
15:45 1,684.33 1,684.49 1,684.33 1,684.43 819.4K
15:46 1,684.52 1,684.83 1,684.52 1,684.83 348.0K
15:47 1,684.75 1,685.02 1,684.56 1,685.02 1,977.0K
15:48 1,684.78 1,684.94 1,684.38 1,684.41 1,541.6K
15:49 1,684.41 1,684.41 1,684.23 1,684.39 752.4K
15:50 1,684.39 1,684.68 1,684.39 1,684.67 2,105.1K
15:51 1,684.59 1,684.85 1,684.59 1,684.85 283.2K
15:52 1,685.02 1,685.03 1,684.86 1,685.03 1,267.5K
15:53 1,685.08 1,685.20 1,684.91 1,685.13 632.7K
15:54 1,685.28 1,685.67 1,685.28 1,685.67 1,842.9K
15:55 1,685.57 1,686.41 1,685.57 1,686.41 2,894.5K
15:56 1,686.37 1,686.66 1,686.37 1,686.66 2,522.5K
15:57 1,686.91 1,686.91 1,686.81 1,686.88 3,626.6K
15:58 1,686.58 1,686.66 1,686.29 1,686.29 3,674.4K
15:59 1,686.51 1,686.54 1,686.25 1,686.41 2,199.4K
16:00 1,686.47 1,686.47 1,686.18 1,686.18 5,158.1K
16:01 1,686.22 1,686.60 1,686.22 1,686.60 665.5K
16:02 1,686.57 1,686.64 1,686.16 1,686.16 254.8K
16:03 1,686.11 1,686.11 1,685.99 1,685.99 4,173.0K
16:04 1,685.92 1,686.46 1,685.92 1,686.46 1,445.6K
16:05 1,686.71 1,686.73 1,686.63 1,686.73 1,428.6K
16:06 1,686.83 1,686.83 1,686.78 1,686.81 772.6K
16:07 1,686.80 1,686.80 1,686.53 1,686.53 992.1K
16:08 1,686.49 1,686.90 1,686.49 1,686.53 6,920.8K
16:09 1,686.74 1,686.88 1,686.63 1,686.88 997.7K
16:10 1,687.03 1,687.03 1,686.64 1,686.69 895.9K
16:11 1,686.91 1,686.91 1,686.25 1,686.25 7,984.5K
16:12 1,687.09 1,687.40 1,687.09 1,687.40 36,095.8K
16:13 1,687.45 1,687.66 1,686.99 1,686.99 1,974.3K
16:14 1,686.90 1,687.18 1,686.90 1,687.18 3,224.6K
16:15 1,687.23 1,687.24 1,687.00 1,687.10 1,185.1K
16:16 1,686.86 1,687.04 1,686.86 1,686.87 1,216.7K
16:17 1,686.22 1,686.71 1,686.22 1,686.70 7,915.4K
16:18 1,686.74 1,687.00 1,686.74 1,686.99 6,107.8K
16:19 1,686.99 1,686.99 1,686.77 1,686.97 3,698.4K
16:20 1,687.01 1,687.21 1,687.01 1,687.03 4,158.7K
16:21 1,687.41 1,687.41 1,686.68 1,686.68 1,900.0K
16:22 1,686.58 1,686.58 1,686.45 1,686.52 812.3K
16:23 1,686.46 1,686.46 1,686.16 1,686.16 2,338.0K
16:24 1,686.34 1,686.40 1,686.31 1,686.40 1,794.1K
16:25 1,686.36 1,686.69 1,686.36 1,686.69 1,310.2K
16:26 1,686.45 1,686.59 1,686.45 1,686.59 637.7K
16:27 1,686.63 1,686.63 1,686.23 1,686.23 2,437.8K
16:28 1,686.04 1,686.34 1,686.04 1,686.34 3,800.4K
16:29 1,686.50 1,686.50 1,685.93 1,686.24 2,570.8K
16:30 1,686.29 1,686.32 1,686.18 1,686.32 1,133.8K
16:31 1,686.44 1,686.81 1,686.44 1,686.53 603.4K
16:32 1,686.53 1,686.53 1,686.24 1,686.34 3,692.2K
16:33 1,686.34 1,686.58 1,686.34 1,686.58 997.6K
16:34 1,686.46 1,686.46 1,686.22 1,686.22 3,877.1K
16:35 1,686.86 1,686.86 1,686.34 1,686.34 1,842.9K
16:36 1,686.47 1,687.33 1,686.47 1,687.33 17,895.9K
16:37 1,687.57 1,687.57 1,687.16 1,687.16 12,365.6K
16:38 1,687.30 1,688.15 1,687.30 1,688.15 8,163.9K
16:39 1,688.60 1,688.60 1,688.40 1,688.40 18,569.2K
16:40 1,688.26 1,688.30 1,687.96 1,687.96 5,363.0K
16:41 1,687.89 1,688.08 1,687.89 1,688.08 9,108.8K
16:42 1,687.92 1,688.16 1,687.68 1,687.68 5,097.7K
16:43 1,687.79 1,687.79 1,686.26 1,686.26 5,324.8K
16:44 1,685.99 1,686.25 1,685.89 1,686.25 11,385.1K
16:45 1,686.42 1,686.69 1,686.19 1,686.69 3,483.2K
16:46 1,686.90 1,686.96 1,686.90 1,686.96 5,916.6K
16:47 1,687.21 1,687.53 1,687.18 1,687.33 1,817.0K
16:48 1,687.52 1,687.61 1,687.41 1,687.61 3,007.1K
16:49 1,687.57 1,687.86 1,687.57 1,687.86 931.5K
16:50 1,687.90 1,688.12 1,687.90 1,688.12 2,245.2K
16:51 1,687.93 1,688.02 1,687.86 1,688.02 3,749.1K
16:52 1,687.85 1,687.85 1,687.48 1,687.79 3,708.7K
16:53 1,687.64 1,687.80 1,687.57 1,687.80 4,085.9K
16:54 1,687.64 1,688.48 1,687.64 1,688.48 6,008.7K
16:55 1,688.32 1,688.59 1,688.21 1,688.41 1,425.8K
16:56 1,688.24 1,688.53 1,688.24 1,688.40 626.1K
16:57 1,688.10 1,688.28 1,688.05 1,688.28 2,099.2K
16:58 1,688.32 1,688.74 1,688.32 1,688.69 3,456.9K
16:59 1,688.61 1,689.00 1,688.61 1,689.00 3,128.7K
17:00 1,688.75 1,689.02 1,688.75 1,689.02 2,960.5K
17:01 1,689.05 1,689.11 1,689.04 1,689.04 1,524.1K
17:02 1,689.06 1,689.20 1,688.80 1,688.98 6,390.1K
17:03 1,688.83 1,689.35 1,688.83 1,689.35 2,022.7K
17:04 1,689.44 1,689.44 1,689.04 1,689.14 3,482.8K
17:05 1,689.14 1,689.34 1,689.14 1,689.34 5,166.9K
17:06 1,689.52 1,689.61 1,689.18 1,689.18 7,498.2K
17:07 1,689.21 1,689.61 1,689.21 1,689.61 10,612.8K
17:08 1,690.27 1,690.56 1,690.27 1,690.47 12,038.2K
17:09 1,690.62 1,690.65 1,690.48 1,690.65 4,266.5K
17:10 1,690.49 1,690.74 1,690.49 1,690.74 3,670.7K
17:11 1,690.78 1,691.19 1,690.60 1,691.19 3,412.7K
17:12 1,691.54 1,692.27 1,691.54 1,692.27 4,038.0K
17:13 1,692.23 1,692.23 1,691.50 1,691.50 10,824.9K
17:14 1,691.54 1,691.55 1,691.22 1,691.22 1,386.5K
17:15 1,691.25 1,692.35 1,691.25 1,692.35 4,141.1K
17:16 1,692.09 1,692.09 1,691.33 1,691.33 17,322.7K
17:17 1,691.37 1,691.37 1,691.09 1,691.33 1,976.9K
17:18 1,691.25 1,691.75 1,691.25 1,691.75 2,760.6K
17:19 1,691.60 1,691.74 1,691.51 1,691.74 6,772.7K
17:20 1,691.81 1,691.81 1,691.32 1,691.32 7,194.4K
17:21 1,691.20 1,691.42 1,691.20 1,691.28 2,749.2K
17:22 1,691.16 1,691.42 1,691.16 1,691.26 3,554.6K
17:23 1,691.32 1,691.32 1,690.87 1,690.87 1,154.2K
17:24 1,690.80 1,691.25 1,690.80 1,691.25 1,535.5K
17:25 1,691.09 1,691.23 1,691.09 1,691.23 1,524.7K
17:26 1,691.33 1,691.46 1,691.33 1,691.46 8,194.3K
17:27 1,691.76 1,691.79 1,691.76 1,691.77 1,079.5K
17:28 1,691.49 1,691.54 1,691.47 1,691.47 619.0K
17:29 1,691.31 1,691.31 1,691.11 1,691.11 835.1K
17:30 1,691.11 1,691.11 1,690.65 1,690.65 5,401.6K
17:31 1,690.67 1,691.01 1,690.67 1,690.81 1,551.2K
17:32 1,691.16 1,691.16 1,690.81 1,690.81 1,083.2K
17:33 1,690.96 1,690.96 1,690.61 1,690.61 2,410.5K
17:34 1,690.48 1,690.48 1,690.17 1,690.17 2,266.4K
17:35 1,690.29 1,690.49 1,690.22 1,690.49 1,591.2K
17:36 1,690.45 1,690.45 1,690.26 1,690.28 213.0K
17:37 1,690.40 1,690.45 1,690.24 1,690.24 400.5K
17:38 1,690.29 1,690.34 1,690.18 1,690.18 960.0K
17:39 1,690.18 1,690.26 1,690.16 1,690.23 262.4K
17:40 1,690.07 1,690.07 1,689.90 1,689.90 4,585.5K
17:41 1,689.72 1,689.97 1,689.72 1,689.96 737.6K
17:42 1,689.70 1,689.98 1,689.65 1,689.98 489.5K
17:43 1,689.92 1,690.03 1,689.92 1,689.96 4,021.3K
17:44 1,689.95 1,690.21 1,689.95 1,690.21 663.5K
17:45 1,690.18 1,690.18 1,690.07 1,690.07 745.0K
17:46 1,690.26 1,690.36 1,690.00 1,690.36 2,100.5K
17:47 1,690.18 1,690.25 1,690.18 1,690.23 2,412.1K
17:48 1,690.17 1,690.17 1,689.66 1,689.66 675.4K
17:49 1,689.76 1,689.86 1,689.76 1,689.86 5,856.7K
17:50 1,689.89 1,690.39 1,689.88 1,690.39 4,696.3K
17:51 1,690.40 1,690.62 1,690.40 1,690.56 4,253.0K
17:52 1,690.27 1,690.43 1,690.20 1,690.20 1,668.9K
17:53 1,690.37 1,690.37 1,689.93 1,689.93 796.3K
17:54 1,689.97 1,690.01 1,689.85 1,689.85 857.3K
17:55 1,690.10 1,690.14 1,689.78 1,689.78 13,516.2K
17:56 1,689.87 1,689.87 1,689.79 1,689.79 651.9K
17:57 1,690.03 1,690.03 1,689.69 1,689.69 3,806.8K
17:58 1,689.98 1,689.99 1,689.92 1,689.97 683.0K
17:59 1,689.74 1,689.74 1,689.68 1,689.72 2,871.2K
18:00 1,689.73 1,689.74 1,689.12 1,689.12 6,923.1K
18:01 1,689.10 1,689.10 1,688.86 1,688.89 787.8K
18:02 1,688.96 1,689.15 1,688.89 1,688.89 554.6K
18:03 1,688.83 1,689.08 1,688.83 1,689.08 1,494.2K
18:04 1,689.24 1,689.24 1,689.02 1,689.02 269.2K
18:05 1,689.00 1,689.00 1,688.53 1,688.84 2,862.7K
18:06 1,689.07 1,689.07 1,688.82 1,688.82 704.0K
18:07 1,689.05 1,689.19 1,689.05 1,689.15 3,417.4K
18:08 1,689.03 1,689.42 1,689.03 1,689.42 2,742.9K
18:09 1,689.42 1,689.44 1,688.94 1,688.94 963.5K
18:10 1,688.88 1,689.07 1,688.88 1,688.90 3,166.0K
18:11 1,688.86 1,688.94 1,688.60 1,688.60 2,962.1K
18:12 1,688.72 1,688.94 1,688.72 1,688.94 1,185.2K
18:13 1,689.04 1,689.20 1,689.04 1,689.18 894.5K
18:14 1,689.21 1,689.53 1,689.11 1,689.53 4,061.6K
18:15 1,689.32 1,689.32 1,689.11 1,689.11 762.7K
18:16 1,688.87 1,689.07 1,688.87 1,689.06 1,762.2K
18:17 1,688.79 1,688.92 1,688.79 1,688.87 2,728.7K
18:18 1,689.18 1,689.46 1,689.18 1,689.42 3,288.5K
18:19 1,689.50 1,689.50 1,689.07 1,689.15 3,092.1K
18:20 1,689.51 1,689.51 1,689.38 1,689.42 3,488.3K
18:21 1,689.74 1,689.93 1,689.44 1,689.44 3,213.6K
18:22 1,689.90 1,690.15 1,689.80 1,690.15 2,809.6K
18:23 1,690.18 1,690.28 1,690.14 1,690.18 1,291.0K
18:24 1,690.12 1,690.27 1,689.91 1,690.26 5,216.8K
18:25 1,690.14 1,690.14 1,689.89 1,690.14 726.2K
18:26 1,690.01 1,690.01 1,689.75 1,689.88 2,092.5K
18:27 1,689.91 1,690.10 1,689.86 1,690.10 449.1K
18:28 1,690.00 1,690.00 1,689.57 1,689.57 1,186.5K
18:29 1,689.59 1,689.75 1,689.59 1,689.65 945.1K
18:30 1,689.77 1,689.88 1,689.67 1,689.81 1,077.0K
18:31 1,689.77 1,690.19 1,689.77 1,690.19 2,193.6K
18:32 1,690.19 1,690.19 1,690.09 1,690.10 1,527.4K
18:33 1,690.03 1,690.22 1,689.86 1,690.22 1,739.2K
18:34 1,690.29 1,690.92 1,690.29 1,690.68 4,878.0K
18:35 1,690.68 1,691.21 1,690.68 1,691.17 2,969.4K
18:36 1,691.09 1,691.09 1,690.46 1,690.55 1,143.4K
18:37 1,690.54 1,691.15 1,690.54 1,691.15 2,983.6K
18:38 1,690.70 1,691.24 1,690.70 1,691.19 2,848.3K
18:39 1,691.09 1,691.09 1,690.71 1,690.71 4,458.3K
18:40 1,690.70 1,690.70 1,690.70 1,690.70 175.0K
18:51 1,690.77 1,690.77 1,690.77 1,690.77 2,281.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし