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 1,695.20 1,695.20 1,695.07 1,695.07 155.4K
09:51 1,695.08 1,695.58 1,695.08 1,695.58 580.3K
09:52 1,696.26 1,697.65 1,696.26 1,697.65 1,110.2K
09:53 1,698.01 1,698.04 1,697.82 1,697.82 766.3K
09:54 1,697.82 1,697.94 1,697.78 1,697.94 289.1K
09:55 1,697.71 1,697.71 1,696.60 1,697.38 549.7K
09:56 1,697.52 1,697.52 1,697.48 1,697.52 689.4K
09:57 1,697.32 1,697.37 1,696.73 1,696.73 429.9K
09:58 1,696.48 1,696.75 1,696.48 1,696.51 185.8K
09:59 1,696.50 1,696.83 1,696.50 1,696.83 399.6K
10:00 1,696.79 1,697.24 1,696.79 1,697.24 561.1K
10:01 1,697.20 1,697.35 1,697.20 1,697.35 205.1K
10:02 1,697.25 1,697.32 1,697.16 1,697.16 1,602.7K
10:03 1,697.37 1,697.49 1,696.89 1,697.39 1,318.5K
10:04 1,697.80 1,697.80 1,697.51 1,697.51 354.1K
10:05 1,696.99 1,696.99 1,696.18 1,696.18 1,478.0K
10:06 1,696.43 1,696.62 1,696.42 1,696.62 12,470.0K
10:07 1,696.99 1,697.11 1,696.98 1,697.10 3,260.6K
10:08 1,697.21 1,697.24 1,697.17 1,697.24 5,303.7K
10:09 1,697.10 1,698.18 1,697.10 1,698.18 23,074.5K
10:10 1,698.46 1,698.65 1,698.05 1,698.05 6,751.9K
10:11 1,697.98 1,697.98 1,697.84 1,697.94 2,153.3K
10:12 1,697.40 1,697.75 1,697.15 1,697.15 5,196.7K
10:13 1,697.35 1,697.35 1,696.04 1,696.04 2,258.9K
10:14 1,695.84 1,695.84 1,695.57 1,695.59 1,498.7K
10:15 1,694.96 1,695.59 1,694.96 1,695.59 8,337.9K
10:16 1,695.56 1,695.56 1,695.42 1,695.44 2,747.2K
10:17 1,695.56 1,695.67 1,695.56 1,695.65 1,175.9K
10:18 1,695.59 1,695.87 1,695.59 1,695.87 925.6K
10:19 1,696.36 1,696.41 1,696.16 1,696.38 726.9K
10:20 1,696.46 1,696.46 1,696.18 1,696.32 2,381.4K
10:21 1,696.30 1,696.30 1,695.73 1,695.73 604.1K
10:22 1,695.56 1,695.84 1,695.56 1,695.84 173.2K
10:23 1,696.05 1,696.94 1,696.05 1,696.94 13,195.6K
10:24 1,696.77 1,697.22 1,696.77 1,697.17 4,087.6K
10:25 1,697.00 1,697.17 1,696.65 1,696.65 8,188.3K
10:26 1,696.32 1,697.05 1,696.32 1,697.05 6,501.2K
10:27 1,697.13 1,697.23 1,696.89 1,696.95 3,786.2K
10:28 1,697.03 1,697.03 1,695.93 1,695.93 10,436.9K
10:29 1,696.22 1,696.63 1,696.22 1,696.63 3,105.0K
10:30 1,696.50 1,696.50 1,695.72 1,695.72 4,217.3K
10:31 1,695.94 1,696.16 1,695.94 1,696.16 3,474.1K
10:32 1,695.85 1,695.85 1,695.70 1,695.70 3,787.5K
10:33 1,695.45 1,695.84 1,695.45 1,695.60 4,022.8K
10:34 1,695.65 1,695.65 1,695.43 1,695.43 2,212.5K
10:35 1,695.48 1,695.97 1,695.48 1,695.97 2,062.9K
10:36 1,695.66 1,695.66 1,695.51 1,695.54 2,894.3K
10:37 1,695.51 1,695.51 1,694.98 1,695.39 1,908.0K
10:38 1,695.62 1,695.62 1,695.40 1,695.47 413.9K
10:39 1,695.40 1,695.83 1,695.40 1,695.76 3,662.5K
10:40 1,695.61 1,695.71 1,695.61 1,695.65 1,220.8K
10:41 1,695.57 1,695.89 1,695.48 1,695.89 1,537.4K
10:42 1,695.51 1,695.51 1,695.39 1,695.45 1,319.4K
10:43 1,695.46 1,695.57 1,695.39 1,695.42 1,729.9K
10:44 1,695.60 1,695.67 1,695.43 1,695.43 1,727.5K
10:45 1,695.54 1,695.64 1,695.51 1,695.51 199.6K
10:46 1,695.55 1,695.64 1,695.54 1,695.64 2,470.4K
10:47 1,695.40 1,695.42 1,695.27 1,695.27 2,199.9K
10:48 1,695.27 1,695.60 1,695.27 1,695.58 2,186.7K
10:49 1,695.59 1,695.93 1,695.59 1,695.93 1,744.6K
10:50 1,696.09 1,696.09 1,695.90 1,696.04 1,179.9K
10:51 1,696.01 1,696.12 1,695.99 1,696.12 1,282.5K
10:52 1,696.02 1,696.25 1,696.02 1,696.25 1,625.8K
10:53 1,696.20 1,696.20 1,695.89 1,695.89 2,228.4K
10:54 1,695.79 1,695.94 1,695.79 1,695.90 966.0K
10:55 1,696.18 1,696.18 1,695.91 1,696.14 951.9K
10:56 1,696.14 1,696.17 1,695.94 1,695.94 119.8K
10:57 1,695.81 1,695.81 1,695.36 1,695.36 4,066.1K
10:58 1,695.77 1,696.20 1,695.54 1,696.20 5,181.0K
10:59 1,696.13 1,696.13 1,695.16 1,695.37 6,588.4K
11:00 1,695.42 1,695.51 1,695.31 1,695.31 1,949.2K
11:01 1,695.11 1,695.29 1,695.11 1,695.17 5,029.0K
11:02 1,695.33 1,695.53 1,695.33 1,695.43 1,616.4K
11:03 1,695.25 1,695.67 1,695.25 1,695.67 718.9K
11:04 1,695.41 1,695.59 1,695.36 1,695.36 1,932.8K
11:05 1,695.34 1,695.58 1,695.34 1,695.41 1,053.3K
11:06 1,695.55 1,695.92 1,695.55 1,695.87 1,848.7K
11:07 1,695.59 1,695.95 1,695.59 1,695.86 500.5K
11:08 1,696.29 1,696.40 1,696.07 1,696.07 2,162.9K
11:09 1,696.26 1,696.35 1,696.16 1,696.35 413.4K
11:10 1,696.35 1,696.35 1,696.04 1,696.04 648.9K
11:11 1,696.12 1,696.15 1,695.84 1,695.84 592.4K
11:12 1,696.08 1,696.08 1,695.88 1,696.04 591.9K
11:13 1,696.19 1,696.19 1,696.09 1,696.09 322.2K
11:14 1,695.86 1,696.26 1,695.86 1,696.26 1,021.6K
11:15 1,696.33 1,696.41 1,696.33 1,696.39 276.1K
11:16 1,696.45 1,696.45 1,696.11 1,696.11 1,173.3K
11:17 1,696.14 1,696.43 1,696.14 1,696.41 507.8K
11:18 1,696.28 1,696.46 1,696.28 1,696.36 633.7K
11:19 1,696.49 1,696.49 1,696.12 1,696.18 914.8K
11:20 1,696.08 1,696.37 1,696.08 1,696.37 340.6K
11:21 1,696.04 1,696.08 1,695.63 1,695.63 9,523.4K
11:22 1,695.25 1,695.25 1,694.75 1,694.75 1,332.8K
11:23 1,694.72 1,695.02 1,694.72 1,695.02 1,862.2K
11:24 1,695.09 1,695.17 1,695.09 1,695.17 796.4K
11:25 1,694.93 1,695.09 1,694.92 1,694.98 1,363.4K
11:26 1,695.24 1,695.24 1,695.01 1,695.06 1,711.2K
11:27 1,695.35 1,695.35 1,694.97 1,694.97 1,844.8K
11:28 1,695.08 1,695.08 1,694.71 1,694.71 668.2K
11:29 1,695.03 1,695.37 1,695.03 1,695.27 1,922.5K
11:30 1,695.23 1,695.23 1,694.74 1,694.79 2,107.8K
11:31 1,694.73 1,695.01 1,694.61 1,695.01 1,095.6K
11:32 1,695.06 1,695.21 1,694.94 1,694.98 127.8K
11:33 1,694.83 1,694.90 1,694.83 1,694.83 591.7K
11:34 1,694.97 1,695.12 1,694.97 1,695.06 1,217.3K
11:35 1,695.02 1,695.19 1,695.02 1,695.07 741.3K
11:36 1,694.75 1,694.75 1,694.41 1,694.55 1,031.9K
11:37 1,694.52 1,694.70 1,694.52 1,694.67 695.8K
11:38 1,694.57 1,694.57 1,693.62 1,693.62 3,013.5K
11:39 1,693.58 1,693.58 1,693.52 1,693.58 524.7K
11:40 1,692.76 1,692.76 1,692.57 1,692.62 2,136.8K
11:41 1,692.42 1,692.54 1,692.35 1,692.54 1,444.2K
11:42 1,692.49 1,692.66 1,692.49 1,692.56 2,597.0K
11:43 1,692.49 1,692.77 1,692.32 1,692.62 432.1K
11:44 1,692.79 1,693.43 1,692.79 1,693.43 1,644.8K
11:45 1,693.46 1,693.63 1,693.43 1,693.63 1,553.9K
11:46 1,693.63 1,693.63 1,693.47 1,693.47 651.4K
11:47 1,693.43 1,693.66 1,693.43 1,693.66 2,392.9K
11:48 1,693.78 1,694.09 1,693.78 1,693.87 2,049.0K
11:49 1,693.51 1,693.61 1,693.51 1,693.61 832.2K
11:50 1,693.61 1,693.76 1,693.61 1,693.76 1,064.2K
11:51 1,693.82 1,693.89 1,693.80 1,693.80 2,321.9K
11:52 1,693.13 1,693.17 1,693.07 1,693.07 3,282.0K
11:53 1,693.02 1,693.02 1,692.63 1,692.66 880.1K
11:54 1,692.71 1,693.03 1,692.71 1,693.03 956.0K
11:55 1,693.07 1,693.14 1,692.94 1,693.02 2,188.6K
11:56 1,692.92 1,692.92 1,691.47 1,691.47 12,184.0K
11:57 1,691.61 1,691.61 1,691.33 1,691.33 3,633.6K
11:58 1,691.36 1,691.60 1,691.35 1,691.60 3,443.8K
11:59 1,691.60 1,691.60 1,691.55 1,691.55 1,995.6K
12:00 1,691.51 1,691.51 1,691.01 1,691.01 2,713.9K
12:01 1,691.05 1,691.05 1,690.40 1,690.40 5,114.7K
12:02 1,690.92 1,690.92 1,690.38 1,690.38 4,406.1K
12:03 1,690.33 1,690.49 1,690.22 1,690.49 1,111.4K
12:04 1,690.57 1,690.57 1,690.04 1,690.09 1,061.4K
12:05 1,690.08 1,690.08 1,689.80 1,689.85 5,079.4K
12:06 1,689.84 1,689.91 1,689.74 1,689.91 2,367.8K
12:07 1,689.49 1,689.79 1,689.49 1,689.55 1,514.1K
12:08 1,689.77 1,689.77 1,689.11 1,689.59 3,325.9K
12:09 1,689.58 1,689.96 1,689.58 1,689.96 912.0K
12:10 1,689.97 1,690.23 1,689.91 1,689.91 2,179.7K
12:11 1,689.77 1,689.77 1,689.21 1,689.21 1,708.7K
12:12 1,689.38 1,689.86 1,689.38 1,689.86 2,902.6K
12:13 1,689.83 1,690.31 1,689.83 1,690.26 754.7K
12:14 1,690.13 1,690.29 1,689.98 1,689.98 648.1K
12:15 1,689.93 1,689.93 1,689.51 1,689.59 4,967.9K
12:16 1,689.37 1,689.72 1,689.37 1,689.72 570.2K
12:17 1,689.76 1,690.71 1,689.76 1,690.71 2,735.9K
12:18 1,690.40 1,691.21 1,690.40 1,691.21 2,258.6K
12:19 1,691.11 1,691.35 1,691.11 1,691.25 5,841.9K
12:20 1,691.42 1,691.84 1,691.42 1,691.59 1,011.0K
12:21 1,691.72 1,691.77 1,691.45 1,691.77 1,492.8K
12:22 1,691.94 1,692.02 1,691.75 1,691.88 2,228.5K
12:23 1,691.92 1,692.11 1,691.92 1,691.98 803.8K
12:24 1,692.02 1,692.42 1,692.02 1,692.42 765.6K
12:25 1,692.59 1,692.59 1,692.26 1,692.26 580.9K
12:26 1,692.22 1,692.22 1,692.07 1,692.07 1,041.1K
12:27 1,692.10 1,692.11 1,691.86 1,692.04 1,252.0K
12:28 1,692.46 1,692.46 1,692.40 1,692.40 4,168.2K
12:29 1,692.22 1,692.22 1,692.00 1,692.20 1,435.0K
12:30 1,692.10 1,692.32 1,692.10 1,692.20 2,167.3K
12:31 1,692.42 1,692.72 1,692.35 1,692.72 1,643.6K
12:32 1,692.72 1,693.36 1,692.57 1,692.57 5,811.6K
12:33 1,692.72 1,692.72 1,692.50 1,692.53 1,990.3K
12:34 1,692.51 1,692.71 1,692.51 1,692.62 3,366.4K
12:35 1,692.78 1,692.78 1,692.40 1,692.40 1,239.5K
12:36 1,692.33 1,692.48 1,692.30 1,692.33 516.7K
12:37 1,692.33 1,692.72 1,692.33 1,692.41 975.3K
12:38 1,692.45 1,692.69 1,692.45 1,692.45 1,066.4K
12:39 1,692.39 1,692.39 1,691.93 1,691.93 1,252.7K
12:40 1,692.02 1,692.09 1,691.89 1,692.07 2,778.8K
12:41 1,691.91 1,692.16 1,691.91 1,692.09 2,623.1K
12:42 1,691.89 1,692.02 1,691.89 1,692.02 6,359.8K
12:43 1,692.13 1,692.13 1,691.67 1,691.67 4,518.4K
12:44 1,691.32 1,691.63 1,691.32 1,691.34 2,106.3K
12:45 1,691.50 1,692.28 1,691.50 1,692.12 3,399.4K
12:46 1,692.22 1,692.55 1,692.22 1,692.47 2,328.7K
12:47 1,692.57 1,692.97 1,692.53 1,692.97 1,865.8K
12:48 1,692.87 1,693.24 1,692.87 1,693.21 1,180.2K
12:49 1,692.91 1,693.15 1,692.89 1,692.98 4,784.0K
12:50 1,692.98 1,693.53 1,692.88 1,693.53 6,053.4K
12:51 1,693.74 1,694.62 1,693.74 1,694.34 12,392.0K
12:52 1,694.42 1,694.42 1,694.03 1,694.03 4,092.4K
12:53 1,694.06 1,694.79 1,694.06 1,694.79 3,202.1K
12:54 1,694.86 1,695.29 1,694.86 1,695.29 18,305.6K
12:55 1,695.38 1,695.94 1,695.38 1,695.94 3,167.0K
12:56 1,695.93 1,696.05 1,695.75 1,696.05 2,144.7K
12:57 1,696.01 1,696.54 1,696.01 1,696.54 4,300.7K
12:58 1,696.55 1,696.69 1,696.55 1,696.57 2,759.6K
12:59 1,696.60 1,696.88 1,696.60 1,696.84 5,928.8K
13:00 1,697.23 1,697.33 1,697.23 1,697.33 7,288.5K
13:01 1,697.57 1,697.57 1,696.33 1,696.33 11,868.5K
13:02 1,696.58 1,697.60 1,696.58 1,697.60 7,489.9K
13:03 1,697.80 1,697.94 1,697.78 1,697.94 3,154.4K
13:04 1,697.94 1,698.72 1,697.94 1,698.63 9,297.2K
13:05 1,698.31 1,698.88 1,698.31 1,698.83 6,717.5K
13:06 1,699.19 1,699.70 1,699.19 1,699.56 7,811.8K
13:07 1,699.45 1,699.45 1,699.15 1,699.30 9,454.6K
13:08 1,699.71 1,700.24 1,699.71 1,700.24 11,190.1K
13:09 1,700.26 1,700.26 1,699.89 1,699.94 6,809.8K
13:10 1,700.47 1,701.06 1,700.45 1,701.06 8,647.2K
13:11 1,700.93 1,700.93 1,700.77 1,700.81 9,785.0K
13:12 1,700.55 1,701.30 1,700.05 1,701.30 32,883.7K
13:13 1,701.08 1,701.36 1,701.08 1,701.36 8,485.4K
13:14 1,701.30 1,701.87 1,701.30 1,701.42 9,712.1K
13:15 1,701.45 1,701.79 1,701.29 1,701.79 6,186.8K
13:16 1,701.32 1,701.46 1,700.84 1,701.46 7,234.0K
13:17 1,701.15 1,701.16 1,701.02 1,701.02 10,449.0K
13:18 1,701.17 1,701.17 1,700.77 1,700.77 1,703.9K
13:19 1,700.86 1,701.20 1,700.86 1,701.20 13,689.1K
13:20 1,700.85 1,701.49 1,700.85 1,701.13 6,695.6K
13:21 1,701.47 1,701.65 1,701.35 1,701.65 3,686.6K
13:22 1,701.67 1,701.69 1,701.03 1,701.03 4,101.6K
13:23 1,700.96 1,700.96 1,700.74 1,700.92 2,500.7K
13:24 1,701.04 1,701.13 1,701.04 1,701.13 4,468.1K
13:25 1,700.54 1,701.35 1,700.54 1,701.35 5,127.3K
13:26 1,701.34 1,701.34 1,701.04 1,701.04 648.9K
13:27 1,700.88 1,700.88 1,699.99 1,700.39 8,644.6K
13:28 1,700.49 1,700.68 1,700.40 1,700.55 3,707.0K
13:29 1,700.55 1,701.43 1,700.55 1,701.43 11,187.9K
13:30 1,701.23 1,701.65 1,701.23 1,701.65 26,758.1K
13:31 1,701.80 1,701.80 1,701.49 1,701.49 10,203.1K
13:32 1,701.42 1,701.42 1,700.37 1,700.88 27,866.4K
13:33 1,701.93 1,701.93 1,701.45 1,701.45 29,537.8K
13:34 1,701.42 1,701.61 1,701.42 1,701.61 5,483.6K
13:35 1,701.32 1,701.55 1,701.09 1,701.09 4,859.5K
13:36 1,700.97 1,701.07 1,700.73 1,700.73 7,293.6K
13:37 1,700.88 1,700.88 1,700.29 1,700.52 2,452.9K
13:38 1,700.64 1,700.64 1,700.23 1,700.45 5,414.8K
13:39 1,700.15 1,700.36 1,700.15 1,700.35 3,196.6K
13:40 1,700.46 1,700.66 1,700.27 1,700.44 990.0K
13:41 1,699.91 1,700.16 1,699.91 1,699.97 3,302.3K
13:42 1,699.98 1,700.34 1,699.98 1,700.34 3,339.1K
13:43 1,700.17 1,700.17 1,700.00 1,700.09 706.4K
13:44 1,700.07 1,700.31 1,699.85 1,700.31 2,174.4K
13:45 1,700.31 1,700.31 1,700.04 1,700.24 9,812.0K
13:46 1,700.34 1,700.73 1,700.34 1,700.49 913.3K
13:47 1,700.39 1,700.39 1,700.01 1,700.01 3,292.1K
13:48 1,700.03 1,700.15 1,700.03 1,700.13 1,401.4K
13:49 1,700.29 1,700.29 1,700.03 1,700.03 2,175.9K
13:50 1,699.81 1,699.81 1,699.48 1,699.72 2,719.0K
13:51 1,699.74 1,700.18 1,699.74 1,699.94 3,660.3K
13:52 1,699.49 1,699.84 1,699.49 1,699.84 2,279.6K
13:53 1,699.41 1,699.41 1,699.10 1,699.10 2,865.0K
13:54 1,698.96 1,698.96 1,698.13 1,698.13 8,872.5K
13:55 1,697.91 1,698.34 1,697.91 1,697.94 6,633.6K
13:56 1,698.24 1,698.24 1,697.41 1,697.58 6,579.4K
13:57 1,697.19 1,697.59 1,697.17 1,697.17 3,407.5K
13:58 1,697.04 1,697.90 1,697.04 1,697.54 5,593.3K
13:59 1,697.54 1,697.62 1,697.37 1,697.48 4,884.3K
14:00 1,697.67 1,697.67 1,697.22 1,697.22 3,182.3K
14:01 1,697.24 1,697.85 1,697.24 1,697.85 5,757.7K
14:02 1,697.93 1,698.66 1,697.93 1,698.16 8,156.5K
14:03 1,697.59 1,697.86 1,697.59 1,697.60 2,640.9K
14:04 1,697.61 1,697.73 1,697.51 1,697.73 1,009.1K
14:05 1,697.55 1,697.55 1,696.86 1,696.86 20,227.1K
14:06 1,696.39 1,696.76 1,696.39 1,696.76 5,642.6K
14:07 1,696.76 1,696.76 1,696.22 1,696.62 4,798.6K
14:08 1,696.75 1,697.31 1,696.75 1,697.31 5,912.1K
14:09 1,697.22 1,697.33 1,697.20 1,697.20 2,152.2K
14:10 1,697.14 1,697.48 1,697.14 1,697.20 3,029.5K
14:11 1,697.40 1,697.51 1,697.40 1,697.51 1,191.9K
14:12 1,697.18 1,697.18 1,696.83 1,696.83 1,666.4K
14:13 1,696.84 1,697.25 1,696.84 1,697.18 1,411.4K
14:14 1,697.15 1,697.15 1,696.94 1,697.04 1,418.6K
14:15 1,697.16 1,697.23 1,697.07 1,697.07 2,951.9K
14:16 1,697.46 1,697.46 1,696.77 1,696.84 9,623.7K
14:17 1,696.71 1,697.11 1,696.08 1,696.08 5,420.8K
14:18 1,696.11 1,696.45 1,696.11 1,696.45 5,306.0K
14:19 1,696.59 1,696.83 1,696.59 1,696.83 2,935.6K
14:20 1,696.92 1,697.29 1,696.92 1,697.05 1,502.9K
14:21 1,697.16 1,697.28 1,697.11 1,697.28 813.4K
14:22 1,696.84 1,697.33 1,696.84 1,697.20 2,239.3K
14:23 1,697.34 1,697.34 1,697.29 1,697.29 196.1K
14:24 1,697.19 1,697.19 1,697.05 1,697.05 508.5K
14:25 1,697.05 1,697.05 1,696.51 1,696.51 5,075.2K
14:26 1,695.77 1,695.77 1,695.31 1,695.31 31,729.8K
14:27 1,695.29 1,695.29 1,695.18 1,695.18 4,716.2K
14:28 1,695.62 1,695.62 1,695.37 1,695.37 1,412.7K
14:29 1,695.27 1,695.27 1,694.97 1,695.07 3,879.4K
14:30 1,695.09 1,695.42 1,695.09 1,695.42 1,582.7K
14:31 1,696.09 1,696.19 1,696.00 1,696.19 4,808.4K
14:32 1,696.19 1,696.24 1,696.12 1,696.24 1,150.4K
14:33 1,696.07 1,696.24 1,696.00 1,696.21 155.5K
14:34 1,696.09 1,696.19 1,696.09 1,696.12 1,187.3K
14:35 1,695.98 1,696.23 1,695.98 1,695.98 1,257.6K
14:36 1,696.18 1,696.18 1,695.61 1,695.61 1,376.1K
14:37 1,695.59 1,695.82 1,695.59 1,695.82 1,095.2K
14:38 1,695.76 1,695.80 1,695.65 1,695.80 436.3K
14:39 1,695.74 1,696.14 1,695.74 1,696.14 1,178.6K
14:40 1,695.72 1,696.16 1,695.72 1,696.16 1,984.7K
14:41 1,696.39 1,696.55 1,696.38 1,696.54 3,449.5K
14:42 1,696.41 1,696.83 1,696.41 1,696.71 2,826.1K
14:43 1,696.77 1,696.92 1,696.72 1,696.92 869.7K
14:44 1,696.84 1,696.89 1,696.67 1,696.67 1,808.3K
14:45 1,696.67 1,696.73 1,696.37 1,696.37 901.9K
14:46 1,696.72 1,696.83 1,696.72 1,696.78 415.1K
14:47 1,696.44 1,696.77 1,696.44 1,696.77 637.8K
14:48 1,696.53 1,696.91 1,696.53 1,696.82 1,539.2K
14:49 1,696.98 1,697.08 1,696.98 1,697.01 1,220.2K
14:50 1,696.87 1,697.17 1,696.87 1,697.17 211.7K
14:51 1,697.12 1,697.12 1,696.91 1,696.91 325.8K
14:52 1,696.99 1,696.99 1,696.78 1,696.78 701.6K
14:53 1,696.11 1,696.11 1,695.28 1,695.28 9,462.5K
14:54 1,695.09 1,695.09 1,694.81 1,694.81 3,660.4K
14:55 1,695.01 1,695.01 1,694.42 1,694.42 3,737.9K
14:56 1,694.76 1,694.81 1,694.48 1,694.48 1,660.4K
14:57 1,694.41 1,694.64 1,694.23 1,694.64 1,142.0K
14:58 1,694.39 1,694.39 1,694.21 1,694.21 1,429.9K
14:59 1,694.38 1,694.51 1,694.38 1,694.46 974.2K
15:00 1,694.39 1,694.44 1,694.01 1,694.01 2,178.4K
15:01 1,693.87 1,694.49 1,693.87 1,694.49 1,305.5K
15:02 1,694.70 1,695.01 1,694.70 1,695.01 2,550.4K
15:03 1,695.04 1,695.24 1,695.04 1,695.04 1,319.2K
15:04 1,695.04 1,695.16 1,695.04 1,695.09 1,025.4K
15:05 1,695.31 1,695.31 1,695.15 1,695.22 1,380.3K
15:06 1,695.16 1,695.16 1,694.97 1,695.07 513.8K
15:07 1,695.03 1,695.09 1,694.48 1,694.48 4,140.5K
15:08 1,694.30 1,694.79 1,694.30 1,694.64 773.8K
15:09 1,694.61 1,694.79 1,694.57 1,694.76 725.3K
15:10 1,694.92 1,695.84 1,694.92 1,695.84 3,306.0K
15:11 1,695.69 1,695.75 1,695.67 1,695.67 756.3K
15:12 1,695.91 1,696.37 1,695.91 1,696.37 7,021.3K
15:13 1,696.37 1,696.75 1,696.37 1,696.75 989.2K
15:14 1,696.73 1,696.94 1,696.65 1,696.76 1,087.6K
15:15 1,696.76 1,696.76 1,696.60 1,696.65 2,329.5K
15:16 1,696.47 1,697.03 1,696.47 1,696.72 2,872.6K
15:17 1,696.73 1,696.85 1,696.73 1,696.80 1,152.7K
15:18 1,696.97 1,697.02 1,696.97 1,696.98 398.0K
15:19 1,697.04 1,697.61 1,697.04 1,697.61 3,407.6K
15:20 1,697.59 1,697.59 1,697.44 1,697.57 1,995.8K
15:21 1,697.55 1,697.76 1,697.52 1,697.52 4,828.6K
15:22 1,697.42 1,697.70 1,697.42 1,697.70 2,787.5K
15:23 1,697.66 1,697.79 1,697.55 1,697.79 4,367.1K
15:24 1,697.90 1,698.16 1,697.87 1,698.03 2,996.8K
15:25 1,698.11 1,698.91 1,698.07 1,698.90 7,044.8K
15:26 1,698.63 1,698.72 1,698.52 1,698.64 2,412.0K
15:27 1,698.69 1,698.83 1,698.69 1,698.77 2,499.8K
15:28 1,698.90 1,699.05 1,698.90 1,699.05 3,278.3K
15:29 1,698.93 1,699.14 1,698.93 1,699.13 4,089.5K
15:30 1,698.96 1,699.07 1,698.96 1,699.06 1,978.9K
15:31 1,699.34 1,699.45 1,699.12 1,699.45 3,267.8K
15:32 1,699.49 1,699.90 1,699.09 1,699.09 8,010.0K
15:33 1,699.02 1,699.02 1,698.28 1,698.28 18,266.7K
15:34 1,698.17 1,698.27 1,698.07 1,698.27 5,677.8K
15:35 1,698.34 1,698.34 1,698.12 1,698.12 3,775.9K
15:36 1,698.25 1,698.25 1,697.14 1,697.14 7,377.5K
15:37 1,697.29 1,697.29 1,697.09 1,697.09 2,993.0K
15:38 1,697.23 1,697.35 1,696.99 1,697.35 1,234.8K
15:39 1,697.23 1,697.29 1,697.21 1,697.21 1,322.7K
15:40 1,697.17 1,697.31 1,697.16 1,697.31 1,238.6K
15:41 1,697.23 1,697.74 1,697.23 1,697.69 3,281.9K
15:42 1,697.92 1,697.92 1,697.75 1,697.75 849.9K
15:43 1,697.58 1,697.64 1,697.58 1,697.64 1,538.1K
15:44 1,697.67 1,697.99 1,697.67 1,697.91 3,414.5K
15:45 1,697.98 1,698.56 1,697.98 1,698.56 8,502.0K
15:46 1,698.69 1,699.21 1,698.69 1,699.03 14,363.3K
15:47 1,699.00 1,699.43 1,699.00 1,699.43 2,736.0K
15:48 1,699.29 1,699.52 1,699.20 1,699.20 3,245.1K
15:49 1,699.22 1,699.83 1,699.12 1,699.83 3,908.6K
15:50 1,700.00 1,700.00 1,699.68 1,699.68 2,206.3K
15:51 1,699.78 1,699.78 1,699.50 1,699.50 3,129.7K
15:52 1,699.73 1,699.73 1,699.62 1,699.62 823.0K
15:53 1,699.81 1,699.81 1,699.63 1,699.63 2,847.8K
15:54 1,699.70 1,700.27 1,699.70 1,700.27 4,452.5K
15:55 1,700.10 1,700.10 1,699.79 1,699.81 2,781.0K
15:56 1,699.76 1,699.76 1,699.54 1,699.54 5,387.1K
15:57 1,699.47 1,699.70 1,699.47 1,699.70 2,810.2K
15:58 1,699.43 1,699.44 1,699.25 1,699.28 2,089.0K
15:59 1,699.30 1,699.35 1,699.22 1,699.31 1,553.2K
16:00 1,699.17 1,699.21 1,698.71 1,698.80 2,708.6K
16:01 1,698.94 1,699.43 1,698.94 1,699.43 4,650.7K
16:02 1,699.45 1,699.65 1,699.45 1,699.65 6,087.7K
16:03 1,699.62 1,699.77 1,699.49 1,699.77 6,356.9K
16:04 1,699.87 1,701.21 1,699.87 1,701.12 9,689.8K
16:05 1,701.19 1,701.23 1,701.14 1,701.14 9,467.1K
16:06 1,700.81 1,700.96 1,700.66 1,700.96 3,527.8K
16:07 1,700.69 1,700.78 1,700.56 1,700.56 3,744.0K
16:08 1,700.76 1,701.00 1,700.55 1,701.00 1,689.8K
16:09 1,701.14 1,701.16 1,701.11 1,701.16 1,761.0K
16:10 1,701.11 1,701.45 1,701.09 1,701.45 7,198.1K
16:11 1,702.06 1,702.14 1,702.06 1,702.12 4,372.4K
16:12 1,702.20 1,702.33 1,702.20 1,702.29 2,168.2K
16:13 1,701.85 1,701.88 1,701.82 1,701.82 1,416.2K
16:14 1,701.45 1,701.53 1,701.40 1,701.53 776.6K
16:15 1,701.24 1,701.49 1,701.24 1,701.24 2,198.1K
16:16 1,701.38 1,701.40 1,701.24 1,701.28 2,522.3K
16:17 1,701.44 1,701.64 1,701.44 1,701.51 2,393.2K
16:18 1,701.55 1,701.82 1,701.31 1,701.82 2,034.3K
16:19 1,701.86 1,701.93 1,701.55 1,701.55 1,204.8K
16:20 1,701.82 1,701.82 1,701.51 1,701.66 642.4K
16:21 1,701.56 1,701.69 1,701.56 1,701.68 2,225.9K
16:22 1,701.71 1,702.26 1,701.71 1,702.26 2,732.7K
16:23 1,702.16 1,702.29 1,702.05 1,702.29 1,654.3K
16:24 1,702.78 1,702.78 1,702.20 1,702.31 3,768.8K
16:25 1,702.42 1,702.53 1,702.42 1,702.43 703.3K
16:26 1,702.68 1,702.93 1,702.68 1,702.78 1,722.1K
16:27 1,702.93 1,702.93 1,702.84 1,702.91 1,490.6K
16:28 1,702.97 1,703.04 1,702.92 1,702.92 2,479.9K
16:29 1,703.25 1,703.29 1,703.05 1,703.05 2,057.0K
16:30 1,702.91 1,702.99 1,702.88 1,702.99 2,423.0K
16:31 1,702.97 1,702.97 1,702.85 1,702.86 2,282.0K
16:32 1,702.93 1,703.19 1,702.93 1,703.15 2,218.0K
16:33 1,703.17 1,703.26 1,703.05 1,703.10 3,637.2K
16:34 1,703.00 1,703.76 1,703.00 1,703.76 2,615.3K
16:35 1,703.61 1,703.61 1,703.38 1,703.54 1,789.8K
16:36 1,703.46 1,703.70 1,703.46 1,703.70 828.8K
16:37 1,703.52 1,703.52 1,703.04 1,703.04 1,728.9K
16:38 1,703.12 1,703.12 1,702.54 1,702.54 6,432.5K
16:39 1,702.35 1,702.71 1,702.32 1,702.71 2,838.2K
16:40 1,702.20 1,702.46 1,702.20 1,702.44 2,233.1K
16:41 1,702.29 1,702.38 1,701.99 1,701.99 1,610.7K
16:42 1,701.91 1,701.91 1,701.74 1,701.81 1,227.9K
16:43 1,701.87 1,701.87 1,701.48 1,701.48 2,833.2K
16:44 1,701.31 1,701.48 1,701.31 1,701.48 4,142.5K
16:45 1,701.31 1,701.31 1,701.05 1,701.05 2,280.2K
16:46 1,701.14 1,701.14 1,700.24 1,700.24 13,827.7K
16:47 1,700.48 1,700.78 1,700.48 1,700.48 4,313.0K
16:48 1,700.50 1,700.50 1,700.31 1,700.31 1,668.9K
16:49 1,700.00 1,700.39 1,700.00 1,700.39 2,101.8K
16:50 1,700.29 1,700.29 1,699.72 1,699.72 2,976.9K
16:51 1,699.76 1,700.10 1,699.76 1,700.10 3,791.1K
16:52 1,699.98 1,700.04 1,699.12 1,699.12 7,192.1K
16:53 1,699.09 1,699.64 1,698.90 1,699.64 1,876.7K
16:54 1,699.74 1,699.96 1,699.71 1,699.93 696.4K
16:55 1,699.90 1,700.09 1,699.86 1,699.86 713.2K
16:56 1,699.76 1,700.35 1,699.76 1,700.13 2,082.9K
16:57 1,700.16 1,700.20 1,699.85 1,699.85 1,776.0K
16:58 1,699.60 1,699.60 1,699.26 1,699.26 3,059.3K
16:59 1,698.71 1,698.71 1,698.58 1,698.58 3,308.7K
17:00 1,698.40 1,698.40 1,698.16 1,698.30 5,321.8K
17:01 1,698.47 1,699.23 1,698.47 1,698.68 3,269.1K
17:02 1,698.68 1,698.74 1,698.62 1,698.62 997.8K
17:03 1,699.07 1,699.07 1,698.74 1,699.02 1,835.9K
17:04 1,698.67 1,698.71 1,698.50 1,698.57 1,802.2K
17:05 1,698.57 1,698.88 1,698.55 1,698.70 1,982.6K
17:06 1,698.63 1,699.08 1,698.63 1,699.08 801.4K
17:07 1,699.03 1,699.14 1,699.03 1,699.10 878.8K
17:08 1,699.05 1,699.05 1,698.88 1,699.03 1,265.7K
17:09 1,699.06 1,699.36 1,699.06 1,699.36 1,690.2K
17:10 1,699.16 1,699.56 1,699.16 1,699.56 1,659.1K
17:11 1,699.59 1,699.59 1,699.29 1,699.41 2,175.9K
17:12 1,699.54 1,699.64 1,699.44 1,699.64 3,206.8K
17:13 1,699.24 1,699.27 1,699.11 1,699.27 2,449.4K
17:14 1,699.35 1,700.15 1,699.35 1,700.13 4,778.7K
17:15 1,700.26 1,700.26 1,699.93 1,700.16 2,536.0K
17:16 1,700.12 1,700.18 1,700.05 1,700.05 1,220.5K
17:17 1,700.20 1,700.20 1,700.11 1,700.13 1,128.0K
17:18 1,699.90 1,699.90 1,699.64 1,699.75 985.2K
17:19 1,699.75 1,700.10 1,699.75 1,700.00 1,049.7K
17:20 1,700.00 1,700.00 1,699.79 1,699.83 685.0K
17:21 1,699.73 1,699.77 1,699.66 1,699.77 1,128.0K
17:22 1,699.80 1,699.80 1,699.16 1,699.16 2,913.2K
17:23 1,698.83 1,698.94 1,698.83 1,698.92 2,975.3K
17:24 1,699.09 1,699.09 1,698.56 1,699.09 2,998.3K
17:25 1,699.08 1,699.39 1,699.08 1,699.39 696.6K
17:26 1,699.35 1,699.45 1,699.35 1,699.42 589.5K
17:27 1,699.43 1,699.55 1,699.25 1,699.55 3,828.5K
17:28 1,699.34 1,699.46 1,699.08 1,699.08 1,258.7K
17:29 1,699.24 1,699.42 1,699.05 1,699.05 2,273.9K
17:30 1,699.15 1,699.31 1,699.05 1,699.31 497.3K
17:31 1,699.40 1,699.63 1,699.30 1,699.30 847.4K
17:32 1,699.32 1,699.54 1,699.30 1,699.36 857.1K
17:33 1,699.31 1,699.48 1,699.31 1,699.47 4,070.4K
17:34 1,699.48 1,699.59 1,699.44 1,699.44 837.1K
17:35 1,699.40 1,699.65 1,699.40 1,699.65 3,240.1K
17:36 1,699.71 1,700.06 1,699.71 1,700.06 946.0K
17:37 1,700.05 1,700.05 1,699.80 1,699.80 1,071.6K
17:38 1,700.18 1,700.18 1,699.80 1,699.80 7,828.3K
17:39 1,699.73 1,699.73 1,699.64 1,699.66 1,329.1K
17:40 1,699.34 1,699.96 1,699.34 1,699.96 2,484.2K
17:41 1,699.89 1,699.89 1,699.50 1,699.50 768.7K
17:42 1,699.69 1,700.01 1,699.69 1,699.78 280.2K
17:43 1,699.54 1,699.74 1,699.46 1,699.46 1,589.6K
17:44 1,699.29 1,699.57 1,699.25 1,699.57 1,241.1K
17:45 1,699.64 1,700.26 1,699.64 1,700.26 672.2K
17:46 1,700.10 1,700.26 1,700.10 1,700.10 876.8K
17:47 1,700.14 1,700.66 1,700.14 1,700.66 1,759.4K
17:48 1,700.73 1,700.79 1,700.73 1,700.76 269.3K
17:49 1,700.82 1,700.82 1,700.55 1,700.55 494.3K
17:50 1,700.55 1,700.78 1,700.55 1,700.78 630.0K
17:51 1,700.95 1,700.95 1,700.62 1,700.62 920.0K
17:52 1,700.57 1,700.94 1,700.57 1,700.85 941.6K
17:53 1,700.87 1,700.97 1,700.87 1,700.97 830.5K
17:54 1,700.87 1,701.09 1,700.87 1,701.09 1,874.9K
17:55 1,700.96 1,701.12 1,700.96 1,701.07 3,099.2K
17:56 1,700.92 1,700.92 1,700.69 1,700.69 1,336.6K
17:57 1,700.83 1,700.91 1,700.83 1,700.91 539.7K
17:58 1,700.79 1,702.56 1,700.79 1,702.56 4,303.5K
17:59 1,702.64 1,704.63 1,702.64 1,704.63 8,254.2K
18:00 1,705.06 1,705.06 1,704.83 1,705.00 5,301.2K
18:01 1,704.98 1,705.85 1,704.98 1,705.24 6,547.4K
18:02 1,705.31 1,705.94 1,705.31 1,705.94 1,198.4K
18:03 1,705.94 1,705.99 1,705.76 1,705.76 3,519.8K
18:04 1,705.75 1,706.20 1,705.75 1,706.13 1,915.6K
18:05 1,706.14 1,706.14 1,705.80 1,705.80 5,561.9K
18:06 1,705.67 1,706.45 1,705.61 1,706.45 1,808.2K
18:07 1,706.46 1,706.67 1,706.46 1,706.67 892.8K
18:08 1,706.91 1,707.77 1,706.82 1,707.52 5,292.6K
18:09 1,706.47 1,706.47 1,705.76 1,705.76 4,774.5K
18:10 1,706.38 1,706.38 1,705.68 1,705.68 2,765.2K
18:11 1,705.66 1,706.60 1,705.66 1,706.60 6,794.1K
18:12 1,706.95 1,707.72 1,706.95 1,707.72 8,911.7K
18:13 1,707.80 1,707.87 1,707.34 1,707.43 5,813.5K
18:14 1,707.18 1,707.43 1,707.18 1,707.23 5,652.2K
18:15 1,707.36 1,707.61 1,707.02 1,707.02 6,702.5K
18:16 1,706.99 1,707.03 1,706.87 1,706.87 4,207.9K
18:17 1,706.08 1,706.52 1,706.08 1,706.35 4,041.4K
18:18 1,706.38 1,707.44 1,706.38 1,707.15 6,161.2K
18:19 1,707.08 1,707.81 1,706.99 1,706.99 2,855.3K
18:20 1,707.40 1,707.68 1,706.84 1,706.84 4,584.0K
18:21 1,707.36 1,707.36 1,706.44 1,706.75 1,716.6K
18:22 1,706.53 1,707.55 1,706.53 1,707.55 10,010.9K
18:23 1,707.86 1,708.40 1,707.86 1,708.15 5,878.7K
18:24 1,708.35 1,708.35 1,707.49 1,707.49 2,370.8K
18:25 1,707.38 1,707.43 1,707.10 1,707.35 2,810.1K
18:26 1,706.89 1,707.00 1,706.89 1,707.00 2,470.8K
18:27 1,706.92 1,706.92 1,705.51 1,705.86 6,436.0K
18:28 1,707.13 1,707.13 1,706.74 1,706.85 3,004.9K
18:29 1,706.83 1,707.10 1,706.78 1,706.78 1,903.8K
18:30 1,706.82 1,706.82 1,706.67 1,706.67 908.0K
18:31 1,706.90 1,707.21 1,706.90 1,707.21 7,360.1K
18:32 1,707.36 1,707.36 1,707.16 1,707.28 4,240.7K
18:33 1,707.35 1,707.35 1,707.05 1,707.25 7,183.7K
18:34 1,707.02 1,707.14 1,706.88 1,706.91 3,352.3K
18:35 1,707.03 1,707.03 1,706.23 1,706.45 6,453.7K
18:36 1,705.65 1,706.34 1,705.65 1,706.27 4,853.9K
18:37 1,706.40 1,706.97 1,706.30 1,706.75 2,716.7K
18:38 1,706.83 1,706.83 1,706.67 1,706.67 1,844.1K
18:39 1,706.37 1,706.83 1,706.37 1,706.62 2,448.6K
18:40 1,706.80 1,706.80 1,706.80 1,706.80 3,967.3K
18:51 1,707.48 1,707.48 1,707.48 1,707.48 3,233.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし