MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ ロシア連邦 →
1,588.15
最終更新: 2025-09-29
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 1,707.73 1,710.86 1,707.73 1,710.86 635.1K
09:51 1,711.08 1,711.08 1,710.89 1,710.96 207.9K
09:52 1,710.99 1,711.09 1,710.91 1,711.09 821.0K
09:53 1,711.09 1,711.57 1,711.06 1,711.57 226.3K
09:54 1,711.61 1,711.84 1,711.45 1,711.84 41.7K
09:55 1,711.95 1,711.99 1,711.88 1,711.98 621.7K
09:56 1,712.07 1,712.07 1,712.00 1,712.03 487.4K
09:57 1,712.57 1,712.57 1,712.43 1,712.43 216.5K
09:58 1,712.72 1,712.72 1,712.59 1,712.63 927.5K
09:59 1,712.67 1,712.67 1,712.25 1,712.25 309.2K
10:00 1,712.49 1,712.49 1,712.14 1,712.24 1,490.0K
10:01 1,712.20 1,712.20 1,711.88 1,711.88 1,398.7K
10:02 1,711.79 1,712.04 1,711.79 1,711.83 370.2K
10:03 1,711.89 1,711.94 1,711.69 1,711.69 863.4K
10:04 1,711.34 1,711.34 1,710.66 1,710.66 1,872.0K
10:05 1,710.59 1,710.69 1,710.35 1,710.69 872.5K
10:06 1,710.69 1,710.89 1,710.69 1,710.87 1,961.4K
10:07 1,710.93 1,710.93 1,710.09 1,710.09 3,915.8K
10:08 1,710.37 1,710.60 1,710.37 1,710.60 1,244.9K
10:09 1,710.67 1,710.91 1,710.60 1,710.85 1,329.3K
10:10 1,710.87 1,710.99 1,710.41 1,710.45 1,133.1K
10:11 1,710.36 1,710.39 1,709.57 1,709.57 1,297.9K
10:12 1,709.55 1,709.55 1,708.73 1,708.73 3,682.4K
10:13 1,708.93 1,708.93 1,708.40 1,708.51 2,620.1K
10:14 1,708.71 1,708.82 1,708.71 1,708.82 1,319.0K
10:15 1,708.63 1,708.88 1,708.56 1,708.56 598.3K
10:16 1,708.77 1,709.10 1,708.77 1,709.10 1,647.5K
10:17 1,709.17 1,709.26 1,709.17 1,709.25 998.5K
10:18 1,709.19 1,709.33 1,708.92 1,708.92 2,416.1K
10:19 1,708.98 1,709.03 1,708.86 1,709.03 1,172.4K
10:20 1,709.28 1,709.59 1,709.28 1,709.59 2,787.9K
10:21 1,709.56 1,709.70 1,709.56 1,709.70 482.0K
10:22 1,709.64 1,709.64 1,709.22 1,709.22 1,594.0K
10:23 1,709.21 1,709.46 1,709.21 1,709.46 1,704.2K
10:24 1,709.42 1,709.42 1,709.29 1,709.29 863.9K
10:25 1,709.29 1,709.49 1,709.29 1,709.49 2,453.3K
10:26 1,709.53 1,709.53 1,709.30 1,709.43 1,321.8K
10:27 1,709.36 1,709.56 1,708.78 1,708.78 2,178.9K
10:28 1,708.36 1,708.67 1,708.30 1,708.67 6,269.8K
10:29 1,708.60 1,708.60 1,708.36 1,708.36 523.9K
10:30 1,708.30 1,708.30 1,707.99 1,707.99 2,135.4K
10:31 1,708.30 1,708.30 1,707.18 1,707.31 1,685.2K
10:32 1,707.49 1,708.42 1,707.49 1,708.42 757.0K
10:33 1,708.57 1,708.86 1,708.54 1,708.86 4,558.8K
10:34 1,708.80 1,708.80 1,706.94 1,707.38 13,603.5K
10:35 1,707.57 1,707.85 1,707.44 1,707.44 4,778.6K
10:36 1,707.88 1,708.35 1,707.88 1,708.26 2,990.7K
10:37 1,708.27 1,708.73 1,708.27 1,708.61 2,121.3K
10:38 1,708.87 1,708.88 1,708.48 1,708.48 1,744.6K
10:39 1,708.73 1,709.14 1,708.73 1,709.11 2,175.4K
10:40 1,709.13 1,709.13 1,708.49 1,708.68 3,839.1K
10:41 1,709.33 1,709.92 1,709.33 1,709.69 2,595.6K
10:42 1,709.93 1,709.93 1,709.44 1,709.44 1,437.4K
10:43 1,709.53 1,709.83 1,709.53 1,709.83 623.0K
10:44 1,709.86 1,709.86 1,709.54 1,709.81 4,321.4K
10:45 1,709.64 1,709.65 1,709.49 1,709.65 1,158.7K
10:46 1,709.65 1,709.87 1,709.51 1,709.87 721.9K
10:47 1,710.14 1,710.14 1,709.81 1,709.81 1,157.8K
10:48 1,709.88 1,710.39 1,709.88 1,710.34 877.1K
10:49 1,710.58 1,710.58 1,710.33 1,710.33 2,863.4K
10:50 1,710.36 1,710.51 1,710.25 1,710.26 1,373.7K
10:51 1,710.26 1,710.26 1,709.94 1,709.94 2,602.8K
10:52 1,709.66 1,709.73 1,709.66 1,709.70 1,160.9K
10:53 1,710.30 1,710.68 1,710.30 1,710.55 1,793.8K
10:54 1,710.79 1,710.92 1,710.64 1,710.92 471.5K
10:55 1,710.93 1,710.93 1,710.69 1,710.69 426.4K
10:56 1,710.50 1,710.79 1,710.50 1,710.79 742.8K
10:57 1,710.60 1,710.60 1,709.97 1,709.97 1,398.5K
10:58 1,710.09 1,710.22 1,709.79 1,709.79 2,993.6K
10:59 1,709.90 1,710.01 1,709.81 1,709.81 1,634.1K
11:00 1,709.19 1,709.45 1,709.19 1,709.45 551.6K
11:01 1,709.31 1,709.31 1,709.03 1,709.03 3,139.2K
11:02 1,708.94 1,708.94 1,708.64 1,708.64 1,225.1K
11:03 1,708.10 1,708.10 1,706.86 1,706.86 6,952.4K
11:04 1,706.98 1,707.70 1,706.98 1,707.67 1,719.7K
11:05 1,707.55 1,707.64 1,707.37 1,707.42 3,881.4K
11:06 1,707.31 1,707.34 1,707.02 1,707.02 4,202.8K
11:07 1,707.17 1,707.39 1,707.06 1,707.39 2,054.1K
11:08 1,707.24 1,707.46 1,707.24 1,707.38 3,848.9K
11:09 1,707.25 1,707.30 1,706.83 1,707.12 3,244.1K
11:10 1,707.06 1,707.08 1,706.87 1,706.87 1,979.0K
11:11 1,706.86 1,707.20 1,706.86 1,707.20 1,142.3K
11:12 1,707.33 1,707.33 1,707.04 1,707.04 1,444.7K
11:13 1,706.91 1,706.91 1,706.67 1,706.67 3,624.5K
11:14 1,706.70 1,707.08 1,706.70 1,707.08 2,156.8K
11:15 1,707.14 1,707.15 1,707.03 1,707.15 3,070.4K
11:16 1,706.81 1,707.38 1,706.72 1,707.38 1,937.4K
11:17 1,707.49 1,708.01 1,707.49 1,707.91 1,961.5K
11:18 1,708.18 1,708.18 1,708.00 1,708.00 1,881.0K
11:19 1,707.93 1,707.93 1,707.62 1,707.91 2,459.6K
11:20 1,707.81 1,707.95 1,707.81 1,707.88 237.7K
11:21 1,707.91 1,707.91 1,707.59 1,707.59 1,528.8K
11:22 1,707.51 1,707.96 1,707.51 1,707.96 255.4K
11:23 1,707.88 1,708.03 1,707.88 1,707.99 1,333.3K
11:24 1,708.04 1,708.07 1,707.77 1,707.77 2,811.1K
11:25 1,707.49 1,707.59 1,707.21 1,707.59 2,395.6K
11:26 1,707.48 1,707.56 1,707.30 1,707.30 789.1K
11:27 1,707.39 1,707.42 1,707.29 1,707.42 237.4K
11:28 1,707.38 1,707.75 1,707.38 1,707.75 446.0K
11:29 1,707.55 1,707.55 1,707.26 1,707.26 507.9K
11:30 1,707.38 1,707.45 1,707.10 1,707.10 4,266.3K
11:31 1,707.09 1,707.84 1,707.07 1,707.84 1,770.7K
11:32 1,707.98 1,708.22 1,707.91 1,707.91 614.1K
11:33 1,707.87 1,707.88 1,707.70 1,707.70 2,023.6K
11:34 1,707.87 1,707.87 1,707.65 1,707.65 1,059.3K
11:35 1,707.78 1,708.33 1,707.78 1,708.33 4,455.7K
11:36 1,708.27 1,708.35 1,708.27 1,708.28 852.6K
11:37 1,708.30 1,708.30 1,707.79 1,707.79 676.7K
11:38 1,707.95 1,707.95 1,707.63 1,707.68 1,554.0K
11:39 1,707.83 1,707.95 1,707.83 1,707.94 1,355.3K
11:40 1,708.02 1,708.20 1,708.02 1,708.20 2,688.9K
11:41 1,708.48 1,708.81 1,708.48 1,708.81 2,172.4K
11:42 1,708.82 1,708.82 1,708.55 1,708.55 958.1K
11:43 1,708.55 1,708.55 1,708.23 1,708.23 1,356.3K
11:44 1,708.80 1,708.89 1,708.70 1,708.70 1,101.5K
11:45 1,708.83 1,708.83 1,708.68 1,708.68 320.4K
11:46 1,708.75 1,708.86 1,708.75 1,708.84 683.2K
11:47 1,708.74 1,708.74 1,708.67 1,708.67 626.7K
11:48 1,708.75 1,708.79 1,708.45 1,708.45 852.6K
11:49 1,708.51 1,708.94 1,708.45 1,708.93 1,306.8K
11:50 1,708.83 1,708.96 1,708.83 1,708.85 944.3K
11:51 1,708.93 1,708.93 1,708.78 1,708.78 253.5K
11:52 1,708.38 1,708.96 1,708.38 1,708.96 1,314.2K
11:53 1,708.99 1,708.99 1,708.38 1,708.38 492.9K
11:54 1,708.78 1,708.78 1,708.17 1,708.18 2,680.1K
11:55 1,708.17 1,708.35 1,708.15 1,708.20 2,422.3K
11:56 1,707.55 1,708.13 1,707.55 1,708.13 1,102.9K
11:57 1,708.07 1,708.45 1,708.04 1,708.45 685.1K
11:58 1,708.57 1,708.57 1,708.11 1,708.11 5,489.6K
11:59 1,708.18 1,708.38 1,708.18 1,708.25 1,045.8K
12:00 1,708.28 1,708.28 1,707.94 1,708.17 2,810.4K
12:01 1,708.17 1,708.45 1,708.06 1,708.45 7,895.6K
12:02 1,708.42 1,708.86 1,708.42 1,708.86 3,147.8K
12:03 1,708.88 1,708.88 1,708.48 1,708.63 1,896.9K
12:04 1,708.79 1,708.90 1,708.29 1,708.29 2,056.0K
12:05 1,708.49 1,709.37 1,708.49 1,709.31 3,585.1K
12:06 1,709.30 1,710.22 1,709.30 1,710.22 5,009.8K
12:07 1,710.22 1,710.30 1,710.21 1,710.30 2,983.6K
12:08 1,710.33 1,710.46 1,710.09 1,710.42 2,808.7K
12:09 1,710.46 1,710.46 1,709.22 1,709.22 2,227.3K
12:10 1,709.25 1,709.37 1,709.01 1,709.01 1,379.0K
12:11 1,709.30 1,709.60 1,709.29 1,709.60 1,749.7K
12:12 1,709.21 1,709.21 1,708.16 1,708.16 10,526.0K
12:13 1,708.17 1,708.17 1,707.80 1,707.80 1,687.8K
12:14 1,708.27 1,708.27 1,707.90 1,707.98 1,091.4K
12:15 1,708.15 1,708.39 1,708.09 1,708.39 2,735.1K
12:16 1,707.51 1,707.85 1,707.51 1,707.85 4,473.4K
12:17 1,707.92 1,707.92 1,707.66 1,707.75 361.7K
12:18 1,708.23 1,708.71 1,708.23 1,708.71 5,083.7K
12:19 1,709.17 1,709.75 1,709.17 1,709.75 1,734.0K
12:20 1,710.06 1,710.09 1,709.31 1,709.31 4,420.5K
12:21 1,708.94 1,708.96 1,708.52 1,708.52 1,029.0K
12:22 1,708.60 1,708.61 1,708.18 1,708.18 734.9K
12:23 1,708.02 1,708.21 1,708.02 1,708.18 1,883.2K
12:24 1,708.16 1,708.29 1,707.49 1,707.49 998.6K
12:25 1,707.41 1,707.70 1,707.41 1,707.70 2,796.2K
12:26 1,707.90 1,707.96 1,707.81 1,707.96 892.8K
12:27 1,707.90 1,708.16 1,707.90 1,708.16 4,308.2K
12:28 1,708.23 1,708.23 1,707.88 1,707.91 4,035.3K
12:29 1,708.00 1,708.00 1,707.59 1,707.59 498.0K
12:30 1,707.62 1,707.77 1,707.62 1,707.76 184.0K
12:31 1,707.26 1,707.26 1,706.93 1,706.93 2,800.4K
12:32 1,707.09 1,707.09 1,705.96 1,705.96 7,099.2K
12:33 1,705.77 1,706.00 1,705.77 1,705.78 3,295.7K
12:34 1,705.73 1,705.90 1,705.73 1,705.90 1,911.5K
12:35 1,705.82 1,705.98 1,705.82 1,705.97 2,089.2K
12:36 1,706.09 1,706.28 1,705.77 1,706.09 3,347.5K
12:37 1,706.05 1,706.35 1,705.92 1,706.33 715.5K
12:38 1,706.13 1,706.31 1,706.13 1,706.31 330.0K
12:39 1,706.29 1,706.29 1,705.92 1,705.92 601.5K
12:40 1,705.82 1,705.88 1,705.68 1,705.88 594.1K
12:41 1,706.12 1,706.28 1,706.12 1,706.28 1,165.2K
12:42 1,706.27 1,706.87 1,706.27 1,706.87 1,981.0K
12:43 1,706.80 1,706.80 1,706.38 1,706.40 881.6K
12:44 1,706.54 1,706.57 1,706.44 1,706.44 1,424.3K
12:45 1,706.65 1,706.65 1,706.24 1,706.28 2,169.4K
12:46 1,706.53 1,706.84 1,706.53 1,706.84 1,293.4K
12:47 1,706.85 1,706.85 1,706.69 1,706.79 2,705.3K
12:48 1,706.88 1,706.88 1,706.52 1,706.52 2,646.2K
12:49 1,706.48 1,706.48 1,706.09 1,706.09 140.8K
12:50 1,706.20 1,706.20 1,705.94 1,705.99 452.4K
12:51 1,706.09 1,706.09 1,705.58 1,705.64 1,019.5K
12:52 1,705.56 1,705.84 1,705.56 1,705.84 402.2K
12:53 1,705.59 1,705.82 1,705.59 1,705.70 700.0K
12:54 1,705.89 1,705.89 1,705.69 1,705.69 171.3K
12:55 1,705.71 1,706.61 1,705.71 1,706.61 638.4K
12:56 1,706.48 1,706.48 1,706.29 1,706.29 650.6K
12:57 1,706.24 1,706.29 1,706.15 1,706.29 1,308.1K
12:58 1,706.66 1,706.66 1,706.06 1,706.26 3,329.4K
12:59 1,706.12 1,706.24 1,706.12 1,706.16 3,695.2K
13:00 1,706.20 1,706.20 1,705.21 1,705.21 1,901.3K
13:01 1,705.32 1,705.95 1,705.32 1,705.95 610.8K
13:02 1,706.19 1,706.66 1,706.19 1,706.66 1,497.8K
13:03 1,706.72 1,706.75 1,706.65 1,706.71 693.4K
13:04 1,706.65 1,706.75 1,706.63 1,706.63 925.7K
13:05 1,706.64 1,706.81 1,706.57 1,706.81 1,630.1K
13:06 1,706.36 1,706.87 1,706.36 1,706.87 3,151.7K
13:07 1,706.89 1,707.00 1,706.89 1,706.94 246.9K
13:08 1,706.92 1,706.92 1,706.66 1,706.66 325.8K
13:09 1,706.67 1,706.93 1,706.67 1,706.93 385.4K
13:10 1,706.81 1,706.87 1,706.81 1,706.82 563.7K
13:11 1,706.83 1,706.93 1,706.73 1,706.73 445.8K
13:12 1,706.84 1,707.11 1,706.84 1,707.05 2,002.3K
13:13 1,706.89 1,707.22 1,706.89 1,707.19 724.3K
13:14 1,707.22 1,708.82 1,707.22 1,708.82 2,493.3K
13:15 1,708.65 1,708.65 1,708.17 1,708.23 942.5K
13:16 1,707.18 1,707.84 1,707.18 1,707.84 1,788.2K
13:17 1,707.61 1,707.61 1,706.94 1,707.24 665.8K
13:18 1,707.25 1,707.31 1,707.12 1,707.31 810.5K
13:19 1,707.30 1,707.30 1,707.16 1,707.16 1,297.1K
13:20 1,707.13 1,707.23 1,707.10 1,707.10 1,927.4K
13:21 1,707.27 1,707.27 1,707.12 1,707.12 1,068.6K
13:22 1,706.66 1,706.66 1,706.25 1,706.25 1,120.3K
13:23 1,706.25 1,706.38 1,706.25 1,706.31 526.6K
13:24 1,706.35 1,706.35 1,706.08 1,706.08 788.2K
13:25 1,706.20 1,706.34 1,706.13 1,706.13 1,603.4K
13:26 1,706.04 1,706.75 1,706.04 1,706.68 534.0K
13:27 1,706.80 1,706.80 1,706.57 1,706.74 1,138.2K
13:28 1,706.75 1,706.75 1,706.25 1,706.52 486.9K
13:29 1,706.34 1,706.48 1,706.18 1,706.43 688.5K
13:30 1,706.71 1,706.74 1,706.64 1,706.74 1,962.8K
13:31 1,706.60 1,706.60 1,706.39 1,706.39 1,550.6K
13:32 1,706.54 1,706.55 1,706.30 1,706.38 288.7K
13:33 1,706.39 1,706.39 1,706.15 1,706.15 177.4K
13:34 1,706.03 1,706.03 1,705.79 1,705.79 1,383.2K
13:35 1,705.64 1,705.70 1,705.64 1,705.70 644.5K
13:36 1,705.65 1,705.87 1,705.65 1,705.81 265.6K
13:37 1,705.87 1,705.93 1,705.73 1,705.73 490.1K
13:38 1,705.87 1,706.06 1,705.87 1,706.06 354.1K
13:39 1,706.30 1,706.37 1,706.30 1,706.35 217.6K
13:40 1,706.25 1,706.49 1,706.25 1,706.46 925.0K
13:41 1,706.21 1,706.50 1,706.19 1,706.50 598.3K
13:42 1,706.64 1,706.91 1,706.64 1,706.91 253.8K
13:43 1,706.92 1,706.92 1,706.54 1,706.54 405.5K
13:44 1,706.47 1,706.47 1,705.96 1,705.96 990.6K
13:45 1,705.76 1,705.80 1,705.23 1,705.23 1,960.2K
13:46 1,705.36 1,705.71 1,705.36 1,705.71 605.2K
13:47 1,705.53 1,705.77 1,705.53 1,705.72 1,438.4K
13:48 1,705.60 1,705.73 1,705.60 1,705.73 683.0K
13:49 1,705.95 1,705.95 1,705.67 1,705.78 499.6K
13:50 1,705.78 1,705.78 1,705.39 1,705.74 498.8K
13:51 1,705.51 1,706.01 1,705.51 1,705.98 293.8K
13:52 1,705.92 1,706.16 1,705.89 1,706.16 519.4K
13:53 1,706.27 1,706.27 1,706.02 1,706.06 1,200.1K
13:54 1,706.17 1,706.17 1,705.71 1,705.92 720.2K
13:55 1,705.83 1,705.85 1,705.52 1,705.52 2,649.0K
13:56 1,705.77 1,705.77 1,705.55 1,705.55 228.5K
13:57 1,705.48 1,705.88 1,705.48 1,705.74 9,782.7K
13:58 1,705.58 1,705.79 1,705.48 1,705.48 457.7K
13:59 1,705.57 1,705.70 1,705.57 1,705.70 468.0K
14:00 1,705.84 1,706.34 1,705.84 1,706.24 546.1K
14:01 1,706.34 1,706.34 1,705.98 1,706.02 745.9K
14:02 1,705.98 1,706.01 1,705.78 1,705.84 766.3K
14:03 1,705.84 1,706.41 1,705.84 1,706.38 648.9K
14:04 1,706.45 1,706.45 1,706.03 1,706.11 849.9K
14:05 1,706.36 1,706.60 1,706.25 1,706.25 2,137.5K
14:06 1,706.21 1,706.21 1,705.93 1,705.96 505.2K
14:07 1,705.60 1,705.63 1,705.45 1,705.45 824.9K
14:08 1,705.24 1,705.24 1,704.19 1,704.19 2,246.8K
14:09 1,703.60 1,703.60 1,703.32 1,703.32 3,022.2K
14:10 1,703.05 1,703.56 1,703.05 1,703.56 1,117.2K
14:11 1,703.76 1,703.83 1,703.37 1,703.37 696.7K
14:12 1,703.43 1,703.65 1,703.24 1,703.65 1,581.4K
14:13 1,703.67 1,703.84 1,703.67 1,703.84 3,103.8K
14:14 1,703.80 1,704.01 1,703.75 1,704.01 1,148.0K
14:15 1,704.01 1,704.49 1,704.01 1,704.49 142.0K
14:16 1,704.15 1,704.89 1,704.15 1,704.89 1,458.4K
14:17 1,704.96 1,704.96 1,704.39 1,704.39 911.6K
14:18 1,704.31 1,704.31 1,704.08 1,704.12 2,035.9K
14:19 1,704.31 1,704.52 1,704.31 1,704.50 1,315.6K
14:20 1,704.47 1,704.59 1,704.27 1,704.33 1,231.2K
14:21 1,704.16 1,704.39 1,704.16 1,704.36 2,957.2K
14:22 1,704.27 1,704.27 1,704.05 1,704.18 3,213.7K
14:23 1,704.05 1,704.05 1,703.89 1,703.89 2,358.8K
14:24 1,703.87 1,703.87 1,703.64 1,703.67 727.0K
14:25 1,703.55 1,703.59 1,703.26 1,703.26 2,670.2K
14:26 1,702.69 1,702.69 1,702.46 1,702.46 7,122.5K
14:27 1,702.29 1,702.29 1,701.21 1,701.21 10,008.3K
14:28 1,699.92 1,699.92 1,698.83 1,698.83 38,152.6K
14:29 1,698.64 1,698.78 1,698.32 1,698.32 11,492.2K
14:30 1,697.80 1,697.80 1,697.37 1,697.45 12,864.8K
14:31 1,697.61 1,697.61 1,696.24 1,696.24 23,518.3K
14:32 1,696.23 1,696.63 1,696.23 1,696.51 5,179.5K
14:33 1,696.57 1,696.72 1,696.57 1,696.57 1,819.7K
14:34 1,696.43 1,696.50 1,696.02 1,696.02 4,204.0K
14:35 1,696.14 1,696.40 1,696.14 1,696.40 1,895.6K
14:36 1,696.48 1,696.48 1,696.19 1,696.19 9,395.7K
14:37 1,696.37 1,696.85 1,696.17 1,696.85 5,637.5K
14:38 1,696.71 1,696.71 1,696.44 1,696.70 2,239.8K
14:39 1,696.51 1,696.51 1,696.10 1,696.38 5,617.0K
14:40 1,696.55 1,696.55 1,696.29 1,696.29 4,546.7K
14:41 1,696.18 1,696.18 1,695.97 1,696.06 3,701.8K
14:42 1,696.47 1,696.63 1,696.29 1,696.63 2,335.8K
14:43 1,696.69 1,697.16 1,696.61 1,697.16 2,470.0K
14:44 1,697.02 1,697.02 1,696.52 1,696.52 1,724.8K
14:45 1,696.46 1,696.94 1,696.13 1,696.13 4,186.4K
14:46 1,696.10 1,696.90 1,696.10 1,696.90 3,417.0K
14:47 1,696.58 1,696.95 1,696.56 1,696.95 1,473.6K
14:48 1,696.99 1,697.14 1,696.97 1,697.13 1,575.0K
14:49 1,697.16 1,697.29 1,697.16 1,697.29 719.1K
14:50 1,696.90 1,697.12 1,696.90 1,697.12 2,485.7K
14:51 1,697.03 1,697.42 1,697.03 1,697.24 2,691.2K
14:52 1,697.40 1,697.44 1,697.17 1,697.17 577.8K
14:53 1,697.54 1,697.90 1,697.54 1,697.76 1,626.8K
14:54 1,697.94 1,699.03 1,697.94 1,698.82 6,701.0K
14:55 1,698.92 1,698.92 1,698.55 1,698.55 1,100.7K
14:56 1,698.41 1,698.60 1,698.35 1,698.35 3,049.8K
14:57 1,698.18 1,698.59 1,698.18 1,698.59 851.3K
14:58 1,698.56 1,699.13 1,698.56 1,699.13 717.9K
14:59 1,699.13 1,699.20 1,699.12 1,699.16 1,309.0K
15:00 1,699.21 1,699.21 1,698.63 1,698.90 3,137.8K
15:01 1,698.93 1,698.93 1,698.38 1,698.73 2,193.9K
15:02 1,698.74 1,699.00 1,698.62 1,698.62 2,237.6K
15:03 1,697.95 1,698.15 1,697.95 1,698.01 1,256.9K
15:04 1,698.09 1,698.09 1,697.51 1,697.51 2,023.9K
15:05 1,697.35 1,697.35 1,697.10 1,697.17 2,218.7K
15:06 1,697.24 1,697.24 1,696.60 1,696.75 2,058.6K
15:07 1,696.84 1,697.03 1,696.84 1,697.03 2,443.0K
15:08 1,697.33 1,697.33 1,696.93 1,696.94 1,534.1K
15:09 1,696.89 1,697.00 1,696.77 1,696.77 854.0K
15:10 1,696.59 1,696.59 1,696.12 1,696.32 2,440.9K
15:11 1,696.54 1,696.57 1,696.38 1,696.57 1,326.0K
15:12 1,696.52 1,696.81 1,696.34 1,696.81 646.2K
15:13 1,696.85 1,696.85 1,696.12 1,696.12 893.9K
15:14 1,696.04 1,696.22 1,695.66 1,695.66 549.2K
15:15 1,695.73 1,695.79 1,695.59 1,695.79 1,801.3K
15:16 1,695.75 1,695.75 1,695.01 1,695.01 4,200.5K
15:17 1,694.79 1,695.15 1,693.34 1,693.34 9,133.7K
15:18 1,693.11 1,693.64 1,693.11 1,693.64 5,390.4K
15:19 1,694.04 1,695.22 1,694.04 1,694.80 9,471.9K
15:20 1,695.07 1,695.10 1,694.60 1,694.64 4,970.4K
15:21 1,694.97 1,694.97 1,694.71 1,694.87 4,063.8K
15:22 1,694.70 1,695.61 1,694.70 1,695.61 2,281.0K
15:23 1,695.15 1,696.56 1,695.15 1,696.56 6,177.7K
15:24 1,696.54 1,696.54 1,696.11 1,696.20 2,532.4K
15:25 1,695.95 1,696.11 1,695.95 1,696.07 688.8K
15:26 1,696.00 1,696.39 1,696.00 1,696.28 496.6K
15:27 1,696.49 1,696.49 1,696.06 1,696.06 1,817.4K
15:28 1,696.01 1,696.25 1,695.66 1,696.25 2,347.6K
15:29 1,696.60 1,696.60 1,696.49 1,696.60 722.2K
15:30 1,696.69 1,696.77 1,696.57 1,696.66 462.9K
15:31 1,696.54 1,696.91 1,696.54 1,696.91 241.5K
15:32 1,697.06 1,697.12 1,697.06 1,697.09 1,015.5K
15:33 1,696.83 1,697.53 1,696.83 1,697.53 2,266.4K
15:34 1,697.45 1,697.67 1,697.45 1,697.47 1,099.3K
15:35 1,697.36 1,697.38 1,697.20 1,697.38 3,204.1K
15:36 1,696.72 1,697.04 1,696.72 1,696.89 9,383.2K
15:37 1,696.58 1,696.58 1,695.98 1,696.07 5,548.3K
15:38 1,696.17 1,696.39 1,696.17 1,696.26 1,919.0K
15:39 1,696.61 1,696.61 1,696.30 1,696.57 2,814.2K
15:40 1,696.36 1,696.72 1,696.36 1,696.64 2,794.8K
15:41 1,696.91 1,697.70 1,696.91 1,697.46 12,570.8K
15:42 1,697.89 1,698.27 1,697.89 1,698.18 2,325.2K
15:43 1,698.29 1,698.29 1,698.15 1,698.15 1,001.9K
15:44 1,698.35 1,698.35 1,697.97 1,697.97 1,151.1K
15:45 1,697.93 1,698.08 1,697.86 1,698.01 1,912.8K
15:46 1,698.29 1,698.67 1,698.29 1,698.67 1,729.2K
15:47 1,698.66 1,698.73 1,698.25 1,698.25 10,595.1K
15:48 1,698.25 1,698.40 1,698.19 1,698.40 2,115.9K
15:49 1,698.82 1,698.82 1,698.11 1,698.18 2,724.2K
15:50 1,698.15 1,698.63 1,698.15 1,698.42 2,106.4K
15:51 1,698.08 1,698.35 1,697.99 1,698.30 3,339.5K
15:52 1,698.33 1,698.65 1,698.29 1,698.65 3,810.2K
15:53 1,698.60 1,699.03 1,698.60 1,698.93 1,940.7K
15:54 1,698.93 1,699.15 1,698.92 1,699.05 669.2K
15:55 1,699.15 1,699.16 1,698.86 1,698.86 3,165.3K
15:56 1,698.73 1,699.62 1,698.73 1,699.62 607.1K
15:57 1,699.51 1,700.03 1,699.51 1,699.79 6,219.1K
15:58 1,699.97 1,700.38 1,699.97 1,700.38 2,583.3K
15:59 1,700.68 1,700.87 1,700.56 1,700.87 1,716.4K
16:00 1,701.04 1,701.43 1,701.04 1,701.31 8,172.2K
16:01 1,701.11 1,701.27 1,701.02 1,701.27 638.7K
16:02 1,700.67 1,700.75 1,700.06 1,700.06 3,819.2K
16:03 1,700.03 1,700.41 1,700.03 1,700.41 663.0K
16:04 1,700.45 1,700.73 1,700.45 1,700.73 954.2K
16:05 1,700.53 1,700.76 1,700.53 1,700.76 385.5K
16:06 1,700.78 1,700.87 1,700.78 1,700.87 272.3K
16:07 1,700.98 1,700.98 1,700.34 1,700.35 1,342.3K
16:08 1,700.23 1,700.23 1,699.58 1,699.58 2,764.5K
16:09 1,699.61 1,699.61 1,699.21 1,699.21 3,375.1K
16:10 1,699.35 1,699.50 1,699.35 1,699.43 238.7K
16:11 1,699.43 1,699.62 1,699.43 1,699.62 1,032.2K
16:12 1,699.52 1,699.86 1,699.52 1,699.86 875.9K
16:13 1,699.87 1,699.97 1,699.87 1,699.88 169.4K
16:14 1,699.84 1,700.07 1,699.83 1,699.94 687.0K
16:15 1,700.10 1,700.42 1,700.10 1,700.42 540.6K
16:16 1,700.45 1,700.51 1,700.44 1,700.47 901.3K
16:17 1,700.27 1,700.27 1,700.05 1,700.13 1,140.2K
16:18 1,699.76 1,699.76 1,699.33 1,699.35 3,922.0K
16:19 1,699.37 1,699.52 1,699.37 1,699.51 1,814.8K
16:20 1,699.68 1,699.68 1,699.47 1,699.47 1,333.9K
16:21 1,699.52 1,699.75 1,699.52 1,699.75 1,286.1K
16:22 1,699.78 1,699.82 1,699.08 1,699.08 3,367.8K
16:23 1,699.12 1,699.21 1,699.05 1,699.21 634.1K
16:24 1,699.08 1,699.09 1,698.98 1,698.98 989.0K
16:25 1,699.11 1,699.11 1,698.74 1,698.74 619.6K
16:26 1,698.59 1,698.75 1,698.59 1,698.66 206.3K
16:27 1,698.70 1,698.97 1,698.70 1,698.97 482.6K
16:28 1,699.20 1,699.39 1,699.19 1,699.19 1,216.4K
16:29 1,699.14 1,699.14 1,698.73 1,698.77 1,485.0K
16:30 1,698.76 1,698.85 1,698.62 1,698.62 1,204.7K
16:31 1,698.40 1,698.40 1,698.19 1,698.24 1,162.8K
16:32 1,698.25 1,698.45 1,698.24 1,698.24 602.2K
16:33 1,698.52 1,698.60 1,698.28 1,698.28 908.2K
16:34 1,698.05 1,698.09 1,697.97 1,697.99 915.5K
16:35 1,697.92 1,697.92 1,697.15 1,697.32 1,661.8K
16:36 1,697.02 1,697.31 1,696.81 1,697.31 3,251.1K
16:37 1,697.63 1,697.63 1,697.36 1,697.36 1,455.6K
16:38 1,697.22 1,697.25 1,696.62 1,696.62 1,333.5K
16:39 1,696.56 1,696.67 1,696.56 1,696.67 931.9K
16:40 1,696.81 1,696.89 1,696.81 1,696.84 872.0K
16:41 1,696.71 1,696.71 1,695.94 1,695.94 3,606.8K
16:42 1,696.10 1,696.10 1,695.80 1,695.80 3,823.6K
16:43 1,695.97 1,696.34 1,695.97 1,696.34 3,103.9K
16:44 1,696.44 1,697.58 1,696.44 1,697.58 2,312.4K
16:45 1,697.50 1,697.50 1,696.67 1,697.37 2,049.6K
16:46 1,697.25 1,697.95 1,697.25 1,697.95 2,215.1K
16:47 1,697.49 1,697.57 1,697.17 1,697.17 1,689.8K
16:48 1,697.31 1,697.31 1,697.10 1,697.10 8,613.4K
16:49 1,697.13 1,697.36 1,697.13 1,697.26 1,208.6K
16:50 1,697.39 1,697.59 1,697.33 1,697.59 464.2K
16:51 1,697.36 1,697.41 1,697.08 1,697.08 965.4K
16:52 1,696.98 1,697.14 1,696.98 1,697.05 5,351.6K
16:53 1,697.29 1,697.29 1,696.44 1,696.44 6,510.6K
16:54 1,696.32 1,696.32 1,696.12 1,696.19 8,036.4K
16:55 1,696.06 1,696.06 1,695.53 1,695.53 5,141.3K
16:56 1,695.31 1,695.31 1,694.91 1,694.91 5,443.1K
16:57 1,694.71 1,694.71 1,692.81 1,692.81 11,507.2K
16:58 1,692.89 1,692.97 1,692.59 1,692.96 9,510.1K
16:59 1,692.85 1,693.37 1,692.77 1,693.37 10,125.5K
17:00 1,693.54 1,693.69 1,693.08 1,693.08 3,571.5K
17:01 1,692.94 1,693.21 1,692.80 1,693.21 3,703.8K
17:02 1,693.34 1,693.34 1,693.00 1,693.00 837.8K
17:03 1,692.96 1,693.13 1,692.94 1,693.03 2,452.2K
17:04 1,693.17 1,693.17 1,692.90 1,693.05 2,405.9K
17:05 1,693.04 1,693.23 1,693.04 1,693.17 2,417.9K
17:06 1,692.97 1,692.97 1,692.43 1,692.97 10,709.7K
17:07 1,692.99 1,692.99 1,692.52 1,692.52 6,325.2K
17:08 1,692.68 1,692.89 1,692.64 1,692.64 3,439.8K
17:09 1,692.11 1,692.35 1,692.11 1,692.26 5,396.3K
17:10 1,691.97 1,692.05 1,691.67 1,691.81 13,381.4K
17:11 1,691.72 1,692.65 1,691.72 1,692.65 6,137.2K
17:12 1,693.00 1,693.39 1,692.87 1,693.39 4,690.6K
17:13 1,693.49 1,693.49 1,693.24 1,693.49 6,290.3K
17:14 1,693.50 1,693.50 1,692.51 1,692.84 5,464.1K
17:15 1,692.84 1,693.00 1,692.84 1,693.00 1,087.5K
17:16 1,693.12 1,693.33 1,693.07 1,693.19 1,222.5K
17:17 1,693.26 1,693.37 1,693.19 1,693.37 1,174.2K
17:18 1,693.33 1,693.65 1,693.33 1,693.65 1,321.5K
17:19 1,693.62 1,693.94 1,693.62 1,693.94 2,219.2K
17:20 1,693.81 1,694.32 1,693.81 1,694.32 6,035.2K
17:21 1,694.42 1,694.55 1,694.31 1,694.40 3,073.7K
17:22 1,694.37 1,694.37 1,694.25 1,694.25 1,558.9K
17:23 1,694.26 1,694.53 1,694.24 1,694.53 755.2K
17:24 1,694.53 1,694.53 1,694.44 1,694.46 2,105.0K
17:25 1,694.66 1,694.66 1,693.76 1,693.76 2,352.5K
17:26 1,693.47 1,693.47 1,693.32 1,693.32 5,187.7K
17:27 1,693.39 1,693.56 1,693.36 1,693.36 6,362.5K
17:28 1,693.55 1,693.59 1,693.42 1,693.59 4,082.3K
17:29 1,693.24 1,693.30 1,693.22 1,693.24 3,697.4K
17:30 1,693.23 1,693.43 1,693.23 1,693.36 2,017.5K
17:31 1,693.69 1,694.06 1,693.69 1,693.84 1,581.1K
17:32 1,694.04 1,694.28 1,694.04 1,694.28 8,524.8K
17:33 1,694.00 1,694.11 1,693.96 1,693.96 5,124.6K
17:34 1,693.95 1,694.45 1,693.95 1,694.45 8,694.3K
17:35 1,694.31 1,694.31 1,693.83 1,693.83 2,294.2K
17:36 1,693.82 1,693.82 1,693.36 1,693.36 1,823.1K
17:37 1,693.25 1,693.30 1,692.72 1,692.72 3,989.8K
17:38 1,692.87 1,693.44 1,692.87 1,693.44 1,707.9K
17:39 1,693.59 1,693.88 1,693.59 1,693.88 857.9K
17:40 1,693.87 1,694.20 1,693.87 1,694.08 2,064.2K
17:41 1,694.44 1,694.44 1,693.84 1,693.84 4,822.0K
17:42 1,693.92 1,694.33 1,693.92 1,694.26 1,444.5K
17:43 1,694.36 1,694.47 1,694.32 1,694.35 803.3K
17:44 1,694.43 1,694.49 1,694.21 1,694.21 1,087.3K
17:45 1,694.32 1,694.32 1,694.20 1,694.27 543.8K
17:46 1,694.10 1,694.22 1,694.05 1,694.05 3,723.0K
17:47 1,694.11 1,694.36 1,693.95 1,694.36 2,234.4K
17:48 1,694.04 1,694.53 1,694.04 1,694.51 907.8K
17:49 1,694.59 1,694.99 1,694.59 1,694.99 4,723.0K
17:50 1,694.88 1,694.88 1,694.56 1,694.56 2,104.0K
17:51 1,694.56 1,694.74 1,694.45 1,694.45 17,069.0K
17:52 1,694.27 1,694.27 1,693.36 1,693.36 23,439.8K
17:53 1,693.30 1,693.30 1,692.87 1,692.87 10,870.6K
17:54 1,692.75 1,692.75 1,692.36 1,692.59 8,367.4K
17:55 1,692.76 1,692.76 1,692.47 1,692.59 2,660.5K
17:56 1,692.61 1,693.24 1,692.61 1,693.24 1,699.3K
17:57 1,692.98 1,693.27 1,692.79 1,693.27 1,708.1K
17:58 1,693.35 1,693.35 1,693.17 1,693.17 248.2K
17:59 1,693.21 1,693.21 1,693.06 1,693.06 2,008.7K
18:00 1,693.08 1,693.17 1,693.08 1,693.17 3,513.0K
18:01 1,692.85 1,693.45 1,692.85 1,693.45 7,276.0K
18:02 1,693.42 1,693.56 1,693.28 1,693.28 1,107.6K
18:03 1,693.53 1,693.68 1,693.48 1,693.48 4,237.7K
18:04 1,693.33 1,693.77 1,693.33 1,693.77 2,190.9K
18:05 1,693.80 1,693.92 1,693.80 1,693.87 2,754.2K
18:06 1,693.89 1,693.89 1,693.62 1,693.73 713.3K
18:07 1,693.80 1,694.16 1,693.80 1,694.16 1,938.9K
18:08 1,694.12 1,694.13 1,694.03 1,694.03 2,243.5K
18:09 1,694.07 1,694.15 1,694.07 1,694.09 1,137.8K
18:10 1,694.27 1,694.53 1,694.27 1,694.53 1,047.2K
18:11 1,694.69 1,694.69 1,694.30 1,694.30 2,177.7K
18:12 1,694.32 1,694.97 1,694.32 1,694.97 2,655.8K
18:13 1,695.56 1,695.83 1,695.56 1,695.72 7,388.8K
18:14 1,695.90 1,696.34 1,695.90 1,696.34 1,555.3K
18:15 1,696.36 1,696.86 1,696.36 1,696.86 6,618.6K
18:16 1,696.85 1,696.85 1,696.50 1,696.58 1,924.3K
18:17 1,696.45 1,696.61 1,696.42 1,696.42 2,016.7K
18:18 1,696.56 1,696.96 1,696.56 1,696.96 5,297.2K
18:19 1,696.94 1,696.94 1,696.05 1,696.05 936.9K
18:20 1,696.79 1,697.23 1,696.50 1,696.50 8,973.7K
18:21 1,696.62 1,696.65 1,696.48 1,696.65 2,771.8K
18:22 1,696.40 1,696.54 1,696.28 1,696.54 1,419.2K
18:23 1,696.54 1,696.56 1,696.54 1,696.56 113.1K
18:24 1,696.52 1,696.52 1,696.26 1,696.26 1,551.0K
18:25 1,695.88 1,695.88 1,695.08 1,695.36 2,183.6K
18:26 1,695.18 1,695.18 1,694.96 1,694.96 2,461.6K
18:27 1,694.85 1,695.13 1,694.84 1,695.13 1,266.2K
18:28 1,694.87 1,695.01 1,694.76 1,695.01 3,737.7K
18:29 1,694.72 1,695.17 1,694.72 1,695.17 429.2K
18:30 1,695.36 1,695.36 1,695.09 1,695.09 600.0K
18:31 1,695.09 1,695.19 1,695.09 1,695.18 216.3K
18:32 1,695.18 1,695.25 1,695.17 1,695.17 475.3K
18:33 1,695.17 1,695.23 1,695.17 1,695.23 741.8K
18:34 1,695.15 1,695.15 1,694.96 1,694.97 2,360.4K
18:35 1,695.03 1,695.03 1,694.32 1,694.32 4,640.1K
18:36 1,694.59 1,694.59 1,694.27 1,694.33 2,110.9K
18:37 1,694.39 1,694.90 1,694.39 1,694.90 1,430.5K
18:38 1,695.16 1,695.44 1,695.16 1,695.44 991.1K
18:39 1,695.48 1,695.78 1,695.46 1,695.78 1,539.6K
18:40 1,695.84 1,695.84 1,695.84 1,695.84 244.1K
18:51 1,696.65 1,696.65 1,696.65 1,696.65 3,746.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし