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 1,681.48 1,684.21 1,681.48 1,684.02 481.7K
09:51 1,680.11 1,680.76 1,680.11 1,680.68 363.3K
09:52 1,680.72 1,683.31 1,680.72 1,683.31 913.2K
09:53 1,683.44 1,683.44 1,681.99 1,681.99 464.8K
09:54 1,682.02 1,682.23 1,681.70 1,681.70 676.7K
09:55 1,681.80 1,682.12 1,681.72 1,682.02 349.8K
09:56 1,682.04 1,682.38 1,681.86 1,682.38 907.7K
09:57 1,682.39 1,683.13 1,682.11 1,682.39 3,586.1K
09:58 1,682.44 1,682.55 1,682.44 1,682.55 432.7K
09:59 1,682.26 1,682.73 1,682.26 1,682.60 952.4K
10:00 1,682.58 1,682.58 1,680.83 1,680.83 3,941.8K
10:01 1,681.02 1,681.02 1,680.64 1,680.68 1,234.9K
10:02 1,680.51 1,680.60 1,680.36 1,680.48 2,465.2K
10:03 1,680.33 1,680.33 1,680.10 1,680.10 1,409.5K
10:04 1,679.63 1,679.69 1,678.96 1,678.96 5,365.5K
10:05 1,679.08 1,679.08 1,678.25 1,679.06 4,849.7K
10:06 1,680.00 1,681.25 1,680.00 1,681.25 4,003.4K
10:07 1,681.17 1,681.17 1,680.98 1,680.98 3,073.2K
10:08 1,681.27 1,681.27 1,680.68 1,680.68 3,177.0K
10:09 1,680.78 1,681.09 1,680.68 1,681.09 1,678.2K
10:10 1,680.99 1,682.74 1,680.99 1,682.74 3,556.3K
10:11 1,681.96 1,682.00 1,681.82 1,681.82 3,992.4K
10:12 1,682.05 1,682.69 1,682.05 1,682.67 1,397.9K
10:13 1,682.45 1,682.72 1,682.18 1,682.18 1,320.4K
10:14 1,682.06 1,683.14 1,682.06 1,683.14 1,041.9K
10:15 1,682.57 1,682.57 1,681.53 1,681.54 2,614.3K
10:16 1,681.37 1,681.58 1,681.24 1,681.30 2,284.0K
10:17 1,681.51 1,681.58 1,681.10 1,681.10 1,144.7K
10:18 1,681.28 1,681.28 1,681.00 1,681.08 1,596.9K
10:19 1,680.83 1,680.83 1,679.95 1,680.00 2,978.3K
10:20 1,679.88 1,680.05 1,679.72 1,679.72 6,329.1K
10:21 1,679.70 1,679.70 1,679.27 1,679.27 2,093.5K
10:22 1,678.97 1,679.58 1,678.97 1,679.56 5,529.5K
10:23 1,679.55 1,679.55 1,679.39 1,679.53 1,999.4K
10:24 1,679.53 1,679.62 1,679.45 1,679.57 2,198.7K
10:25 1,679.73 1,679.77 1,679.40 1,679.40 1,376.8K
10:26 1,679.49 1,679.77 1,679.49 1,679.77 693.7K
10:27 1,679.97 1,680.03 1,679.95 1,680.03 876.5K
10:28 1,679.53 1,679.83 1,679.53 1,679.74 1,008.8K
10:29 1,679.44 1,679.72 1,679.37 1,679.72 501.5K
10:30 1,679.85 1,680.02 1,679.85 1,679.87 2,026.3K
10:31 1,679.91 1,679.91 1,679.84 1,679.84 404.1K
10:32 1,680.08 1,680.08 1,679.33 1,679.33 940.8K
10:33 1,679.67 1,679.72 1,679.17 1,679.46 2,908.0K
10:34 1,678.92 1,679.17 1,678.92 1,679.17 6,179.3K
10:35 1,679.36 1,679.36 1,678.53 1,678.53 3,140.0K
10:36 1,678.34 1,678.81 1,678.34 1,678.81 6,016.2K
10:37 1,678.88 1,679.11 1,678.76 1,679.11 1,903.9K
10:38 1,679.19 1,679.33 1,679.19 1,679.29 943.3K
10:39 1,679.54 1,679.54 1,679.11 1,679.11 1,957.0K
10:40 1,679.18 1,681.80 1,679.18 1,681.80 12,621.2K
10:41 1,681.41 1,681.41 1,681.05 1,681.05 4,394.8K
10:42 1,681.08 1,681.44 1,681.08 1,681.44 1,592.8K
10:43 1,680.90 1,681.42 1,680.90 1,681.42 1,489.7K
10:44 1,681.28 1,681.64 1,680.94 1,681.64 1,879.8K
10:45 1,681.11 1,681.14 1,681.01 1,681.14 1,789.9K
10:46 1,681.25 1,681.25 1,680.80 1,680.80 1,721.2K
10:47 1,680.88 1,680.88 1,679.88 1,679.88 6,300.7K
10:48 1,679.85 1,679.85 1,679.55 1,679.58 1,920.9K
10:49 1,679.18 1,679.76 1,678.96 1,679.76 2,294.7K
10:50 1,679.52 1,679.52 1,679.12 1,679.12 1,304.1K
10:51 1,679.69 1,679.69 1,679.40 1,679.63 1,298.4K
10:52 1,679.35 1,679.35 1,679.22 1,679.30 1,150.8K
10:53 1,679.50 1,679.82 1,679.50 1,679.82 1,406.2K
10:54 1,680.12 1,680.16 1,679.92 1,680.16 1,356.7K
10:55 1,680.21 1,680.38 1,680.21 1,680.38 2,851.7K
10:56 1,680.59 1,680.82 1,680.59 1,680.82 1,362.4K
10:57 1,681.03 1,681.10 1,681.00 1,681.05 953.4K
10:58 1,681.21 1,681.21 1,680.82 1,680.82 1,696.8K
10:59 1,680.99 1,680.99 1,680.98 1,680.98 585.0K
11:00 1,681.13 1,681.13 1,681.00 1,681.01 3,015.0K
11:01 1,681.23 1,681.50 1,681.11 1,681.50 4,420.8K
11:02 1,681.35 1,681.40 1,681.21 1,681.40 1,913.9K
11:03 1,681.77 1,681.77 1,681.56 1,681.65 4,952.9K
11:04 1,682.09 1,682.09 1,681.81 1,681.81 3,909.8K
11:05 1,681.71 1,681.80 1,681.71 1,681.74 944.7K
11:06 1,681.77 1,681.77 1,681.36 1,681.36 3,261.7K
11:07 1,681.38 1,681.71 1,681.38 1,681.53 1,497.0K
11:08 1,681.36 1,681.41 1,681.25 1,681.25 1,211.1K
11:09 1,681.36 1,681.36 1,681.21 1,681.21 2,364.2K
11:10 1,681.12 1,681.29 1,681.12 1,681.29 1,644.2K
11:11 1,681.27 1,681.27 1,680.26 1,680.26 854.8K
11:12 1,680.39 1,680.88 1,680.20 1,680.88 2,481.8K
11:13 1,681.02 1,681.03 1,680.40 1,680.40 2,667.5K
11:14 1,680.08 1,680.08 1,679.42 1,679.42 7,274.2K
11:15 1,679.44 1,679.44 1,679.04 1,679.08 6,941.1K
11:16 1,678.93 1,678.93 1,678.56 1,678.56 5,126.9K
11:17 1,678.32 1,678.35 1,678.18 1,678.18 7,065.8K
11:18 1,678.00 1,678.00 1,677.51 1,677.51 6,357.6K
11:19 1,677.79 1,678.23 1,677.68 1,678.23 6,146.1K
11:20 1,678.20 1,678.20 1,677.12 1,677.12 3,029.7K
11:21 1,677.04 1,677.08 1,677.04 1,677.08 2,260.6K
11:22 1,677.84 1,677.89 1,676.97 1,677.19 3,401.9K
11:23 1,677.63 1,677.63 1,677.49 1,677.54 5,932.9K
11:24 1,677.37 1,677.37 1,677.06 1,677.27 2,138.2K
11:25 1,677.30 1,677.30 1,676.54 1,676.54 6,259.8K
11:26 1,676.55 1,676.61 1,676.45 1,676.61 9,428.5K
11:27 1,676.60 1,677.38 1,676.60 1,677.38 16,725.1K
11:28 1,677.74 1,678.09 1,677.74 1,678.09 11,614.2K
11:29 1,678.39 1,678.94 1,678.39 1,678.94 3,127.5K
11:30 1,679.39 1,680.40 1,679.39 1,680.23 20,561.2K
11:31 1,680.09 1,680.16 1,679.96 1,680.13 11,200.7K
11:32 1,680.32 1,681.06 1,680.32 1,681.06 15,889.4K
11:33 1,680.95 1,681.22 1,680.95 1,680.95 7,655.2K
11:34 1,681.18 1,681.41 1,681.18 1,681.41 4,478.1K
11:35 1,681.43 1,681.63 1,681.24 1,681.63 5,557.2K
11:36 1,681.67 1,681.93 1,681.67 1,681.86 4,410.9K
11:37 1,681.83 1,681.83 1,681.65 1,681.75 2,995.1K
11:38 1,681.77 1,681.99 1,681.71 1,681.99 2,766.6K
11:39 1,681.99 1,682.40 1,681.96 1,682.40 3,254.4K
11:40 1,682.26 1,682.26 1,681.60 1,681.60 5,126.3K
11:41 1,681.70 1,682.12 1,681.70 1,681.85 2,407.7K
11:42 1,682.25 1,682.25 1,681.79 1,682.01 2,961.7K
11:43 1,681.91 1,682.05 1,681.91 1,681.93 1,433.2K
11:44 1,681.84 1,681.84 1,681.69 1,681.78 7,970.1K
11:45 1,681.94 1,682.23 1,681.82 1,682.23 7,250.3K
11:46 1,682.09 1,682.33 1,682.09 1,682.11 1,099.0K
11:47 1,682.11 1,682.29 1,682.09 1,682.09 5,707.0K
11:48 1,682.34 1,682.65 1,682.34 1,682.65 17,752.0K
11:49 1,682.42 1,682.42 1,681.82 1,681.82 6,287.5K
11:50 1,681.53 1,682.30 1,681.53 1,682.11 1,458.2K
11:51 1,682.12 1,682.26 1,682.12 1,682.26 822.1K
11:52 1,682.21 1,682.52 1,682.16 1,682.46 1,465.8K
11:53 1,682.54 1,683.05 1,682.54 1,682.96 766.9K
11:54 1,683.00 1,683.19 1,683.00 1,683.19 1,660.4K
11:55 1,683.00 1,683.44 1,682.98 1,682.98 963.1K
11:56 1,682.82 1,683.09 1,682.81 1,682.92 675.2K
11:57 1,682.88 1,683.04 1,682.71 1,683.04 481.2K
11:58 1,682.98 1,683.21 1,682.85 1,683.21 1,503.1K
11:59 1,683.40 1,683.83 1,683.40 1,683.83 4,026.7K
12:00 1,683.92 1,684.11 1,683.68 1,684.11 5,595.9K
12:01 1,684.59 1,684.59 1,684.45 1,684.57 5,811.3K
12:02 1,684.57 1,684.76 1,684.57 1,684.57 1,953.0K
12:03 1,684.67 1,685.06 1,684.67 1,684.95 1,152.4K
12:04 1,685.07 1,685.34 1,684.98 1,685.34 2,991.0K
12:05 1,685.46 1,686.04 1,685.46 1,686.04 10,622.5K
12:06 1,685.88 1,685.88 1,685.56 1,685.68 1,080.1K
12:07 1,685.66 1,685.66 1,684.95 1,684.95 7,985.8K
12:08 1,685.02 1,685.02 1,684.61 1,684.61 7,952.5K
12:09 1,684.63 1,685.18 1,684.63 1,685.18 9,447.4K
12:10 1,685.16 1,685.70 1,685.15 1,685.70 4,859.2K
12:11 1,685.74 1,685.85 1,685.74 1,685.74 5,229.2K
12:12 1,685.78 1,686.02 1,685.78 1,686.02 1,403.6K
12:13 1,686.00 1,686.31 1,685.60 1,686.31 5,247.2K
12:14 1,686.34 1,686.68 1,686.34 1,686.34 3,297.1K
12:15 1,686.26 1,686.43 1,686.26 1,686.32 1,984.1K
12:16 1,686.25 1,686.70 1,686.25 1,686.53 4,508.8K
12:17 1,686.50 1,686.53 1,686.31 1,686.31 146.7K
12:18 1,686.54 1,686.54 1,686.33 1,686.41 415.6K
12:19 1,686.21 1,686.33 1,685.91 1,686.33 1,819.7K
12:20 1,686.24 1,686.24 1,686.13 1,686.13 1,326.8K
12:21 1,686.23 1,686.36 1,686.00 1,686.00 3,984.1K
12:22 1,685.77 1,685.77 1,685.07 1,685.07 3,065.3K
12:23 1,685.27 1,685.27 1,684.87 1,685.18 10,610.3K
12:24 1,685.50 1,685.59 1,685.49 1,685.59 1,265.4K
12:25 1,685.58 1,685.62 1,685.58 1,685.62 1,367.1K
12:26 1,685.64 1,685.90 1,685.46 1,685.46 4,647.4K
12:27 1,685.21 1,685.30 1,685.18 1,685.29 818.7K
12:28 1,685.40 1,685.43 1,685.35 1,685.35 1,510.9K
12:29 1,685.48 1,685.59 1,685.23 1,685.59 698.3K
12:30 1,685.46 1,685.81 1,685.46 1,685.81 922.2K
12:31 1,685.67 1,685.93 1,685.67 1,685.89 1,320.3K
12:32 1,685.76 1,686.04 1,685.65 1,686.04 1,945.3K
12:33 1,686.01 1,686.07 1,685.79 1,686.07 1,069.8K
12:34 1,686.19 1,686.27 1,686.10 1,686.25 1,267.2K
12:35 1,686.18 1,686.21 1,685.87 1,685.87 702.3K
12:36 1,685.69 1,685.87 1,685.69 1,685.87 2,056.7K
12:37 1,685.91 1,685.94 1,685.73 1,685.83 671.0K
12:38 1,685.84 1,686.18 1,685.54 1,686.18 1,053.3K
12:39 1,686.23 1,686.23 1,685.89 1,685.89 935.3K
12:40 1,686.01 1,686.16 1,686.01 1,686.16 584.6K
12:41 1,686.10 1,686.22 1,686.10 1,686.15 1,784.2K
12:42 1,686.46 1,686.55 1,686.44 1,686.45 1,438.8K
12:43 1,686.61 1,686.61 1,686.28 1,686.42 581.1K
12:44 1,686.35 1,686.46 1,686.35 1,686.35 1,556.1K
12:45 1,686.64 1,686.83 1,686.64 1,686.83 1,662.6K
12:46 1,686.91 1,687.53 1,686.86 1,687.53 7,359.9K
12:47 1,687.61 1,687.61 1,687.33 1,687.33 7,070.9K
12:48 1,687.62 1,687.70 1,687.62 1,687.67 968.6K
12:49 1,687.57 1,687.87 1,687.57 1,687.60 4,480.9K
12:50 1,687.93 1,687.94 1,687.69 1,687.69 2,425.5K
12:51 1,687.67 1,687.89 1,687.56 1,687.89 727.2K
12:52 1,687.92 1,688.03 1,687.89 1,688.00 3,502.4K
12:53 1,688.11 1,688.42 1,688.11 1,688.39 1,915.6K
12:54 1,688.46 1,688.46 1,688.23 1,688.28 2,167.0K
12:55 1,688.38 1,688.54 1,688.38 1,688.46 2,494.6K
12:56 1,688.38 1,688.38 1,688.01 1,688.01 5,776.5K
12:57 1,688.01 1,688.56 1,688.01 1,688.36 6,749.3K
12:58 1,688.45 1,688.88 1,688.45 1,688.88 1,416.0K
12:59 1,688.92 1,689.60 1,688.92 1,689.41 3,446.8K
13:00 1,689.25 1,689.39 1,689.23 1,689.39 1,496.1K
13:01 1,689.82 1,690.61 1,689.82 1,690.61 2,515.1K
13:02 1,690.76 1,691.22 1,690.76 1,691.22 971.5K
13:03 1,691.15 1,691.15 1,690.51 1,690.51 1,696.3K
13:04 1,690.29 1,690.37 1,690.29 1,690.37 4,139.1K
13:05 1,690.34 1,690.34 1,689.78 1,689.96 2,600.7K
13:06 1,689.90 1,690.03 1,689.78 1,690.03 444.8K
13:07 1,689.84 1,689.84 1,689.56 1,689.59 1,179.4K
13:08 1,689.44 1,689.52 1,689.32 1,689.52 7,554.4K
13:09 1,689.67 1,689.89 1,689.64 1,689.89 7,297.3K
13:10 1,689.48 1,689.48 1,688.68 1,688.76 2,334.7K
13:11 1,688.97 1,689.36 1,688.97 1,689.36 1,837.8K
13:12 1,689.17 1,689.19 1,689.05 1,689.05 3,046.6K
13:13 1,689.09 1,689.19 1,689.05 1,689.05 2,364.8K
13:14 1,689.07 1,689.41 1,689.07 1,689.41 516.4K
13:15 1,689.51 1,689.51 1,689.18 1,689.21 1,359.2K
13:16 1,689.11 1,689.26 1,688.92 1,689.01 1,922.3K
13:17 1,689.01 1,689.43 1,689.01 1,689.43 235.0K
13:18 1,689.08 1,689.08 1,688.82 1,688.95 1,899.6K
13:19 1,688.63 1,688.63 1,688.37 1,688.39 1,135.9K
13:20 1,688.16 1,688.16 1,688.06 1,688.13 1,032.0K
13:21 1,687.83 1,687.83 1,687.54 1,687.54 1,190.4K
13:22 1,687.26 1,687.36 1,687.19 1,687.36 445.3K
13:23 1,687.48 1,687.48 1,687.25 1,687.27 116.5K
13:24 1,687.48 1,687.64 1,687.41 1,687.64 679.2K
13:25 1,687.55 1,687.71 1,687.48 1,687.48 1,008.6K
13:26 1,687.52 1,687.61 1,687.52 1,687.59 954.0K
13:27 1,687.69 1,687.69 1,687.27 1,687.34 2,914.7K
13:28 1,687.47 1,687.77 1,687.47 1,687.77 283.0K
13:29 1,687.84 1,687.84 1,687.64 1,687.64 1,260.3K
13:30 1,687.45 1,687.57 1,687.33 1,687.33 1,077.7K
13:31 1,687.19 1,687.62 1,687.19 1,687.62 3,063.7K
13:32 1,687.67 1,688.01 1,687.67 1,687.82 871.6K
13:33 1,687.83 1,687.83 1,687.79 1,687.81 764.6K
13:34 1,687.62 1,688.10 1,687.62 1,688.10 659.4K
13:35 1,687.72 1,687.74 1,687.54 1,687.54 5,082.4K
13:36 1,687.91 1,688.14 1,687.88 1,687.95 1,281.3K
13:37 1,687.78 1,687.89 1,687.78 1,687.89 1,303.4K
13:38 1,687.95 1,688.05 1,687.69 1,687.69 1,925.4K
13:39 1,687.58 1,687.58 1,687.52 1,687.53 762.1K
13:40 1,687.70 1,687.87 1,687.70 1,687.87 325.0K
13:41 1,687.71 1,687.85 1,687.71 1,687.85 1,075.7K
13:42 1,688.01 1,688.01 1,687.72 1,687.72 727.3K
13:43 1,687.59 1,687.72 1,687.37 1,687.37 7,450.7K
13:44 1,687.10 1,687.18 1,687.10 1,687.15 4,443.7K
13:45 1,687.17 1,687.37 1,687.16 1,687.16 3,390.1K
13:46 1,687.26 1,687.55 1,687.26 1,687.52 409.2K
13:47 1,687.70 1,687.70 1,687.55 1,687.55 1,146.9K
13:48 1,687.58 1,687.58 1,687.43 1,687.53 276.9K
13:49 1,687.53 1,687.69 1,687.53 1,687.66 522.6K
13:50 1,687.79 1,687.90 1,687.69 1,687.90 870.8K
13:51 1,687.90 1,688.26 1,687.63 1,688.26 4,089.7K
13:52 1,688.15 1,688.36 1,688.00 1,688.00 4,307.8K
13:53 1,688.15 1,688.32 1,688.10 1,688.32 3,054.4K
13:54 1,688.08 1,688.08 1,687.86 1,687.86 948.8K
13:55 1,688.03 1,688.18 1,688.01 1,688.16 1,076.1K
13:56 1,688.25 1,688.27 1,687.91 1,687.91 172.2K
13:57 1,688.16 1,688.22 1,688.10 1,688.22 1,147.4K
13:58 1,688.50 1,688.53 1,688.48 1,688.48 1,469.5K
13:59 1,688.28 1,688.49 1,688.28 1,688.49 271.7K
14:00 1,688.42 1,688.66 1,688.42 1,688.66 940.8K
14:01 1,688.56 1,688.76 1,688.39 1,688.39 537.8K
14:02 1,688.33 1,688.42 1,687.89 1,687.89 305.6K
14:03 1,688.06 1,688.06 1,687.76 1,687.83 2,869.4K
14:04 1,687.78 1,687.94 1,687.57 1,687.82 406.4K
14:05 1,687.78 1,688.00 1,687.78 1,687.99 303.5K
14:06 1,688.01 1,688.14 1,688.01 1,688.14 2,692.9K
14:07 1,688.14 1,688.14 1,688.13 1,688.13 912.3K
14:08 1,687.90 1,688.28 1,687.90 1,688.28 306.0K
14:09 1,688.09 1,688.40 1,688.09 1,688.24 693.1K
14:10 1,687.98 1,688.21 1,687.98 1,688.11 952.7K
14:11 1,688.00 1,688.24 1,688.00 1,688.09 570.8K
14:12 1,688.59 1,688.59 1,688.26 1,688.26 350.2K
14:13 1,688.26 1,688.40 1,688.13 1,688.40 784.2K
14:14 1,688.22 1,688.22 1,688.09 1,688.10 611.3K
14:15 1,688.10 1,688.17 1,687.96 1,687.96 577.1K
14:16 1,688.06 1,688.19 1,687.77 1,687.77 1,146.9K
14:17 1,687.54 1,687.94 1,687.54 1,687.94 2,132.4K
14:18 1,688.04 1,688.04 1,688.01 1,688.01 983.8K
14:19 1,688.02 1,688.26 1,688.02 1,688.26 325.9K
14:20 1,688.29 1,689.04 1,688.29 1,689.04 6,513.7K
14:21 1,688.90 1,688.94 1,688.65 1,688.65 1,734.0K
14:22 1,688.52 1,688.60 1,688.23 1,688.23 2,191.2K
14:23 1,688.25 1,688.25 1,687.91 1,687.91 1,197.8K
14:24 1,687.94 1,687.97 1,687.76 1,687.76 686.6K
14:25 1,687.77 1,687.91 1,687.74 1,687.91 233.6K
14:26 1,687.94 1,688.16 1,687.87 1,687.87 820.4K
14:27 1,687.84 1,688.27 1,687.81 1,688.23 987.3K
14:28 1,688.23 1,688.31 1,687.97 1,687.97 3,154.5K
14:29 1,688.19 1,688.19 1,687.93 1,687.93 2,039.6K
14:30 1,687.67 1,687.79 1,687.63 1,687.63 2,655.5K
14:31 1,687.61 1,687.61 1,687.21 1,687.21 3,730.7K
14:32 1,687.31 1,687.68 1,687.31 1,687.65 1,600.5K
14:33 1,687.57 1,687.75 1,687.57 1,687.75 3,152.1K
14:34 1,687.68 1,687.98 1,687.55 1,687.98 2,835.3K
14:35 1,687.98 1,688.04 1,687.72 1,688.04 396.0K
14:36 1,688.13 1,688.21 1,688.01 1,688.21 1,926.6K
14:37 1,687.96 1,687.96 1,687.55 1,687.55 1,363.9K
14:38 1,687.55 1,687.95 1,687.55 1,687.95 372.3K
14:39 1,687.54 1,687.59 1,687.42 1,687.42 4,208.7K
14:40 1,687.43 1,687.57 1,687.43 1,687.48 265.9K
14:41 1,687.58 1,688.02 1,687.58 1,688.02 1,774.4K
14:42 1,687.96 1,687.99 1,687.90 1,687.99 1,771.3K
14:43 1,687.87 1,687.87 1,687.48 1,687.48 3,781.7K
14:44 1,687.48 1,687.64 1,687.45 1,687.59 277.6K
14:45 1,687.67 1,687.93 1,687.67 1,687.93 631.2K
14:46 1,688.14 1,688.50 1,688.13 1,688.50 4,515.6K
14:47 1,688.27 1,688.48 1,688.27 1,688.42 3,475.4K
14:48 1,688.24 1,688.59 1,688.19 1,688.52 2,741.0K
14:49 1,688.76 1,688.76 1,688.56 1,688.56 222.2K
14:50 1,688.56 1,688.56 1,688.27 1,688.27 668.4K
14:51 1,688.23 1,688.63 1,688.23 1,688.54 750.7K
14:52 1,688.54 1,688.85 1,688.54 1,688.85 140.3K
14:53 1,688.77 1,689.83 1,688.77 1,689.83 6,212.5K
14:54 1,689.81 1,690.28 1,689.81 1,690.21 3,645.0K
14:55 1,690.16 1,690.50 1,690.16 1,690.47 1,885.9K
14:56 1,690.55 1,690.55 1,690.35 1,690.41 2,550.5K
14:57 1,690.50 1,690.50 1,690.35 1,690.35 865.5K
14:58 1,690.63 1,690.67 1,690.51 1,690.51 713.3K
14:59 1,690.62 1,690.83 1,690.42 1,690.42 1,372.5K
15:00 1,690.43 1,691.27 1,690.43 1,691.04 6,881.6K
15:01 1,691.10 1,691.10 1,690.46 1,690.46 1,182.7K
15:02 1,690.27 1,690.32 1,690.19 1,690.19 662.3K
15:03 1,690.14 1,690.14 1,690.09 1,690.11 574.1K
15:04 1,690.05 1,690.20 1,690.05 1,690.20 150.0K
15:05 1,690.12 1,690.12 1,689.87 1,690.03 75.3K
15:06 1,689.93 1,690.06 1,689.93 1,690.05 88.6K
15:07 1,690.02 1,690.13 1,690.02 1,690.02 1,189.8K
15:08 1,690.13 1,690.37 1,690.04 1,690.37 433.5K
15:09 1,690.27 1,690.35 1,690.23 1,690.34 238.1K
15:10 1,690.41 1,690.48 1,690.33 1,690.48 499.6K
15:11 1,689.89 1,690.21 1,689.89 1,690.01 3,271.3K
15:12 1,690.06 1,690.10 1,689.59 1,689.86 559.3K
15:13 1,689.89 1,689.89 1,689.68 1,689.72 750.6K
15:14 1,689.75 1,690.24 1,689.75 1,689.95 376.2K
15:15 1,689.83 1,690.04 1,689.83 1,690.04 786.6K
15:16 1,689.81 1,690.26 1,689.81 1,689.95 98.8K
15:17 1,690.04 1,690.14 1,689.97 1,689.97 240.4K
15:18 1,690.05 1,690.05 1,689.85 1,689.93 284.8K
15:19 1,689.93 1,689.99 1,689.93 1,689.99 71.2K
15:20 1,690.02 1,690.49 1,690.02 1,690.49 516.3K
15:21 1,690.39 1,690.39 1,690.04 1,690.04 1,432.3K
15:22 1,690.18 1,690.18 1,690.06 1,690.06 139.3K
15:23 1,690.09 1,690.25 1,690.06 1,690.25 2,666.9K
15:24 1,690.25 1,690.64 1,690.25 1,690.60 220.9K
15:25 1,690.42 1,690.44 1,690.38 1,690.40 378.3K
15:26 1,690.34 1,690.37 1,690.27 1,690.37 667.3K
15:27 1,690.46 1,690.46 1,690.28 1,690.28 197.7K
15:28 1,690.28 1,690.47 1,690.25 1,690.47 624.4K
15:29 1,690.25 1,690.25 1,690.21 1,690.21 1,247.1K
15:30 1,690.25 1,690.28 1,690.16 1,690.16 981.8K
15:31 1,690.55 1,690.66 1,690.39 1,690.39 1,490.0K
15:32 1,690.27 1,690.40 1,690.16 1,690.16 469.4K
15:33 1,689.94 1,689.94 1,689.59 1,689.59 1,117.2K
15:34 1,689.71 1,689.71 1,689.31 1,689.31 1,726.1K
15:35 1,689.23 1,689.48 1,689.19 1,689.48 2,650.5K
15:36 1,689.36 1,689.58 1,689.36 1,689.37 2,135.7K
15:37 1,689.48 1,689.48 1,689.42 1,689.42 68.5K
15:38 1,689.49 1,689.49 1,689.42 1,689.42 86.2K
15:39 1,689.49 1,689.57 1,689.49 1,689.57 3,726.5K
15:40 1,689.53 1,690.21 1,689.53 1,689.88 2,053.4K
15:41 1,689.40 1,689.88 1,689.40 1,689.88 958.2K
15:42 1,689.82 1,690.01 1,689.80 1,689.80 1,207.9K
15:43 1,689.93 1,690.02 1,689.76 1,689.76 1,401.1K
15:44 1,689.68 1,690.01 1,689.68 1,690.01 2,617.5K
15:45 1,690.41 1,690.61 1,690.35 1,690.61 959.4K
15:46 1,690.68 1,690.93 1,690.68 1,690.93 833.2K
15:47 1,691.02 1,691.61 1,691.02 1,691.61 3,515.1K
15:48 1,691.62 1,691.62 1,691.47 1,691.47 1,943.6K
15:49 1,691.50 1,691.68 1,691.47 1,691.59 921.7K
15:50 1,691.62 1,691.62 1,691.33 1,691.33 2,466.4K
15:51 1,691.39 1,691.49 1,691.30 1,691.30 426.3K
15:52 1,691.30 1,691.30 1,691.03 1,691.03 447.0K
15:53 1,691.03 1,691.04 1,690.89 1,690.97 1,105.3K
15:54 1,691.09 1,691.09 1,690.60 1,690.87 655.5K
15:55 1,690.82 1,690.84 1,690.81 1,690.84 87.8K
15:56 1,690.87 1,690.99 1,690.87 1,690.93 671.4K
15:57 1,690.79 1,691.10 1,690.79 1,691.10 398.7K
15:58 1,691.18 1,691.39 1,691.18 1,691.26 1,872.9K
15:59 1,691.37 1,691.51 1,691.37 1,691.43 546.8K
16:00 1,691.43 1,691.48 1,691.19 1,691.46 1,506.7K
16:01 1,691.38 1,691.53 1,691.30 1,691.53 2,443.1K
16:02 1,691.41 1,691.51 1,691.41 1,691.49 1,714.2K
16:03 1,691.38 1,691.51 1,691.38 1,691.38 1,660.2K
16:04 1,691.48 1,691.69 1,691.48 1,691.69 801.3K
16:05 1,691.75 1,691.80 1,691.75 1,691.80 429.9K
16:06 1,691.79 1,691.85 1,691.61 1,691.61 1,558.2K
16:07 1,691.74 1,692.02 1,691.73 1,691.73 1,833.5K
16:08 1,691.72 1,691.94 1,691.72 1,691.94 1,326.5K
16:09 1,692.23 1,692.25 1,691.92 1,691.92 2,749.5K
16:10 1,691.97 1,692.00 1,691.83 1,692.00 1,635.7K
16:11 1,692.01 1,692.03 1,691.64 1,691.64 799.9K
16:12 1,691.92 1,692.62 1,691.60 1,692.62 7,327.7K
16:13 1,693.21 1,693.99 1,693.21 1,693.99 4,003.4K
16:14 1,693.70 1,694.41 1,693.70 1,694.41 2,294.2K
16:15 1,694.37 1,694.75 1,694.37 1,694.69 2,546.3K
16:16 1,694.74 1,694.84 1,694.54 1,694.54 1,744.5K
16:17 1,694.51 1,694.51 1,694.20 1,694.20 725.1K
16:18 1,694.16 1,694.22 1,693.68 1,693.68 2,338.1K
16:19 1,693.96 1,694.00 1,693.81 1,693.81 1,486.9K
16:20 1,693.81 1,693.81 1,693.60 1,693.60 1,102.6K
16:21 1,693.72 1,693.93 1,693.72 1,693.93 3,107.5K
16:22 1,693.64 1,693.64 1,693.25 1,693.25 1,231.2K
16:23 1,693.14 1,693.43 1,693.04 1,693.43 1,231.2K
16:24 1,693.21 1,693.21 1,693.08 1,693.16 1,053.6K
16:25 1,693.09 1,693.14 1,693.06 1,693.09 1,363.6K
16:26 1,692.89 1,693.01 1,692.55 1,692.82 1,174.6K
16:27 1,693.05 1,693.13 1,692.96 1,692.96 1,472.5K
16:28 1,692.90 1,693.51 1,692.90 1,693.51 1,007.1K
16:29 1,693.31 1,693.31 1,693.14 1,693.14 1,296.8K
16:30 1,693.11 1,693.11 1,692.91 1,692.91 245.1K
16:31 1,692.90 1,693.00 1,692.82 1,692.90 963.8K
16:32 1,693.01 1,693.03 1,692.92 1,693.03 2,784.9K
16:33 1,693.03 1,693.21 1,693.03 1,693.21 819.1K
16:34 1,693.29 1,693.42 1,693.14 1,693.42 926.8K
16:35 1,693.43 1,693.48 1,693.21 1,693.48 766.7K
16:36 1,693.46 1,693.49 1,693.38 1,693.38 304.6K
16:37 1,693.50 1,693.56 1,693.47 1,693.56 153.1K
16:38 1,693.54 1,693.54 1,693.38 1,693.41 2,020.4K
16:39 1,693.27 1,693.34 1,692.96 1,692.96 594.9K
16:40 1,692.85 1,693.02 1,692.78 1,693.02 925.8K
16:41 1,693.02 1,693.02 1,692.79 1,692.79 2,461.1K
16:42 1,692.71 1,692.71 1,692.34 1,692.34 1,942.6K
16:43 1,692.39 1,692.43 1,692.11 1,692.14 553.5K
16:44 1,692.18 1,692.18 1,692.06 1,692.13 582.1K
16:45 1,692.04 1,692.04 1,691.76 1,691.76 431.0K
16:46 1,691.80 1,692.01 1,691.80 1,692.01 831.2K
16:47 1,691.81 1,692.27 1,691.81 1,692.26 898.3K
16:48 1,692.26 1,692.26 1,691.94 1,691.94 721.1K
16:49 1,691.92 1,691.97 1,691.82 1,691.94 432.1K
16:50 1,691.83 1,691.84 1,691.76 1,691.80 1,525.1K
16:51 1,691.78 1,691.78 1,691.64 1,691.78 1,695.3K
16:52 1,691.49 1,691.50 1,691.25 1,691.25 1,256.6K
16:53 1,691.17 1,691.44 1,691.17 1,691.44 1,518.5K
16:54 1,691.53 1,691.69 1,691.53 1,691.53 414.6K
16:55 1,691.31 1,691.63 1,691.09 1,691.09 158.3K
16:56 1,691.15 1,691.38 1,691.10 1,691.10 1,368.5K
16:57 1,691.19 1,691.51 1,691.19 1,691.38 1,039.3K
16:58 1,691.34 1,691.34 1,690.72 1,690.80 6,513.8K
16:59 1,690.94 1,690.94 1,690.87 1,690.88 1,822.4K
17:00 1,690.91 1,691.06 1,690.91 1,690.99 2,068.3K
17:01 1,690.99 1,691.19 1,690.92 1,691.19 943.1K
17:02 1,691.14 1,691.31 1,691.14 1,691.31 680.4K
17:03 1,691.15 1,691.17 1,691.08 1,691.08 174.7K
17:04 1,691.15 1,691.15 1,690.95 1,690.95 1,269.5K
17:05 1,691.28 1,691.60 1,691.28 1,691.60 927.7K
17:06 1,691.07 1,691.07 1,688.44 1,689.42 16,488.6K
17:07 1,689.17 1,689.53 1,689.17 1,689.49 946.3K
17:08 1,689.72 1,689.72 1,689.13 1,689.30 2,136.5K
17:09 1,689.29 1,689.42 1,689.29 1,689.34 556.6K
17:10 1,689.38 1,689.85 1,689.38 1,689.85 617.5K
17:11 1,689.78 1,689.81 1,689.75 1,689.75 289.5K
17:12 1,689.78 1,690.22 1,689.78 1,690.13 1,625.1K
17:13 1,690.13 1,690.22 1,690.13 1,690.20 253.6K
17:14 1,690.26 1,690.33 1,690.26 1,690.33 180.9K
17:15 1,690.20 1,690.29 1,689.98 1,689.98 809.6K
17:16 1,689.96 1,690.45 1,689.96 1,690.45 1,884.5K
17:17 1,690.59 1,690.73 1,690.48 1,690.51 2,460.7K
17:18 1,690.55 1,690.78 1,690.30 1,690.30 320.0K
17:19 1,690.81 1,690.95 1,690.81 1,690.89 1,401.0K
17:20 1,690.63 1,690.63 1,690.55 1,690.55 1,158.2K
17:21 1,690.53 1,690.80 1,690.52 1,690.52 807.3K
17:22 1,690.94 1,691.36 1,690.90 1,691.36 402.2K
17:23 1,691.18 1,691.18 1,690.74 1,690.74 335.0K
17:24 1,691.06 1,691.17 1,691.02 1,691.02 683.2K
17:25 1,690.78 1,690.88 1,690.71 1,690.71 164.5K
17:26 1,690.88 1,690.88 1,690.71 1,690.79 399.6K
17:27 1,690.63 1,690.63 1,690.43 1,690.53 852.3K
17:28 1,690.55 1,690.99 1,690.55 1,690.55 1,113.7K
17:29 1,690.66 1,690.66 1,690.36 1,690.40 4,441.7K
17:30 1,690.57 1,690.68 1,690.57 1,690.68 436.9K
17:31 1,690.65 1,690.65 1,690.43 1,690.46 764.3K
17:32 1,690.49 1,690.49 1,689.92 1,689.95 3,447.9K
17:33 1,690.15 1,690.16 1,689.95 1,689.95 1,884.1K
17:34 1,689.88 1,690.39 1,689.88 1,690.39 732.4K
17:35 1,690.34 1,690.47 1,690.19 1,690.47 1,087.4K
17:36 1,690.54 1,690.60 1,690.18 1,690.18 4,848.5K
17:37 1,690.19 1,690.19 1,689.45 1,689.45 627.3K
17:38 1,689.38 1,689.78 1,689.12 1,689.12 2,610.6K
17:39 1,688.95 1,688.95 1,688.52 1,688.52 2,647.8K
17:40 1,688.67 1,688.69 1,688.33 1,688.69 860.4K
17:41 1,688.60 1,688.60 1,687.68 1,687.68 2,540.3K
17:42 1,687.94 1,687.94 1,687.09 1,687.09 2,625.0K
17:43 1,687.24 1,687.43 1,686.96 1,686.96 5,398.0K
17:44 1,686.07 1,686.07 1,685.42 1,685.42 10,538.8K
17:45 1,685.25 1,685.25 1,684.83 1,684.97 6,432.7K
17:46 1,683.98 1,683.98 1,683.40 1,683.51 12,458.2K
17:47 1,683.37 1,683.93 1,683.37 1,683.93 2,626.0K
17:48 1,683.83 1,683.86 1,683.76 1,683.79 2,170.2K
17:49 1,683.59 1,684.01 1,683.59 1,684.01 3,065.2K
17:50 1,683.26 1,684.38 1,683.26 1,684.38 1,653.4K
17:51 1,684.44 1,684.73 1,684.08 1,684.08 782.4K
17:52 1,684.11 1,684.11 1,684.01 1,684.07 882.8K
17:53 1,684.08 1,684.43 1,684.08 1,684.09 1,687.9K
17:54 1,684.21 1,684.21 1,683.90 1,683.96 1,855.3K
17:55 1,683.77 1,684.02 1,683.56 1,684.02 1,930.9K
17:56 1,683.97 1,684.35 1,683.92 1,684.35 2,129.3K
17:57 1,684.10 1,684.10 1,683.87 1,683.93 2,124.0K
17:58 1,684.02 1,684.11 1,683.54 1,683.54 1,509.3K
17:59 1,683.69 1,683.78 1,683.69 1,683.74 917.1K
18:00 1,683.89 1,683.89 1,683.55 1,683.55 7,145.5K
18:01 1,683.67 1,683.97 1,683.67 1,683.97 972.8K
18:02 1,684.32 1,684.32 1,683.82 1,683.82 1,131.6K
18:03 1,683.69 1,683.69 1,683.54 1,683.55 1,721.2K
18:04 1,683.72 1,683.72 1,683.59 1,683.70 5,414.0K
18:05 1,683.12 1,683.35 1,683.12 1,683.35 2,998.7K
18:06 1,683.30 1,683.93 1,683.30 1,683.83 485.3K
18:07 1,683.68 1,683.78 1,683.48 1,683.48 190.0K
18:08 1,683.75 1,683.76 1,683.66 1,683.76 972.4K
18:09 1,683.54 1,683.54 1,683.05 1,683.06 759.0K
18:10 1,683.04 1,683.20 1,683.04 1,683.20 1,105.0K
18:11 1,683.07 1,683.76 1,683.07 1,683.76 2,690.7K
18:12 1,683.84 1,683.84 1,683.42 1,683.51 1,760.9K
18:13 1,683.69 1,683.86 1,683.69 1,683.86 798.9K
18:14 1,684.07 1,684.07 1,683.59 1,683.76 312.0K
18:15 1,683.70 1,683.70 1,683.52 1,683.64 2,729.3K
18:16 1,683.68 1,683.88 1,683.42 1,683.46 343.8K
18:17 1,683.52 1,683.78 1,683.52 1,683.78 2,605.1K
18:18 1,683.97 1,683.97 1,683.77 1,683.86 695.9K
18:19 1,684.19 1,684.84 1,684.19 1,684.84 1,927.3K
18:20 1,684.84 1,684.84 1,684.26 1,684.26 1,690.0K
18:21 1,684.49 1,684.85 1,684.49 1,684.84 1,994.6K
18:22 1,684.39 1,684.60 1,684.35 1,684.35 2,566.1K
18:23 1,684.24 1,684.24 1,684.14 1,684.21 1,428.7K
18:24 1,684.24 1,684.24 1,683.94 1,683.94 1,275.9K
18:25 1,683.87 1,683.94 1,683.82 1,683.90 784.0K
18:26 1,683.63 1,683.96 1,683.63 1,683.93 940.9K
18:27 1,683.62 1,683.91 1,683.62 1,683.74 632.4K
18:28 1,683.74 1,684.23 1,683.74 1,684.19 746.7K
18:29 1,684.02 1,684.17 1,684.02 1,684.17 668.2K
18:30 1,683.76 1,684.03 1,683.73 1,684.00 866.6K
18:31 1,683.76 1,684.10 1,683.76 1,684.10 1,738.9K
18:32 1,683.83 1,683.83 1,682.67 1,682.67 4,205.8K
18:33 1,683.22 1,683.35 1,682.82 1,682.82 3,773.3K
18:34 1,683.25 1,683.25 1,682.52 1,682.52 5,869.8K
18:35 1,682.26 1,682.36 1,681.98 1,682.36 7,652.5K
18:36 1,682.00 1,682.00 1,681.79 1,681.80 1,677.8K
18:37 1,681.91 1,682.28 1,681.91 1,682.01 5,818.2K
18:38 1,681.88 1,682.11 1,681.48 1,681.48 1,584.2K
18:39 1,681.51 1,681.76 1,681.43 1,681.59 1,167.7K
18:40 1,681.72 1,681.72 1,681.72 1,681.72 68.0K
18:51 1,683.05 1,683.05 1,683.05 1,683.05 2,502.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし