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 1,703.10 1,703.10 1,696.43 1,696.43 566.3K
09:51 1,696.39 1,699.27 1,696.05 1,699.11 1,104.3K
09:52 1,698.81 1,698.81 1,696.68 1,696.68 2,577.8K
09:53 1,696.31 1,696.79 1,696.31 1,696.59 2,257.6K
09:54 1,696.42 1,697.03 1,696.42 1,696.53 4,692.2K
09:55 1,696.23 1,696.23 1,695.95 1,695.95 632.5K
09:56 1,696.01 1,696.04 1,695.80 1,695.80 674.1K
09:57 1,695.70 1,695.81 1,695.56 1,695.56 5,300.1K
09:58 1,695.80 1,695.80 1,695.61 1,695.61 1,444.4K
09:59 1,695.44 1,695.44 1,695.29 1,695.44 1,204.5K
10:00 1,695.80 1,695.80 1,694.27 1,694.27 4,344.1K
10:01 1,694.21 1,694.21 1,692.46 1,692.46 3,905.3K
10:02 1,692.31 1,692.31 1,691.65 1,691.89 3,431.4K
10:03 1,692.36 1,692.57 1,692.22 1,692.57 6,125.0K
10:04 1,692.49 1,694.35 1,692.49 1,694.35 7,861.0K
10:05 1,694.86 1,694.86 1,694.15 1,694.41 2,766.1K
10:06 1,694.18 1,694.18 1,693.74 1,693.74 1,019.1K
10:07 1,694.39 1,694.39 1,693.26 1,693.26 2,822.6K
10:08 1,693.20 1,693.57 1,693.11 1,693.12 804.1K
10:09 1,692.99 1,693.06 1,692.73 1,692.94 2,064.6K
10:10 1,692.75 1,692.75 1,691.86 1,691.86 3,144.5K
10:11 1,691.49 1,691.49 1,690.05 1,690.05 8,383.6K
10:12 1,689.95 1,690.21 1,689.79 1,689.79 3,723.6K
10:13 1,689.70 1,689.70 1,689.03 1,689.36 5,628.0K
10:14 1,689.35 1,689.35 1,688.44 1,688.44 1,912.4K
10:15 1,688.16 1,688.56 1,687.87 1,687.87 6,470.8K
10:16 1,688.13 1,688.13 1,687.85 1,688.10 2,811.4K
10:17 1,688.29 1,688.29 1,688.16 1,688.29 1,787.5K
10:18 1,688.43 1,688.56 1,688.32 1,688.56 2,396.5K
10:19 1,688.93 1,688.93 1,686.85 1,686.92 14,369.0K
10:20 1,686.40 1,686.61 1,686.40 1,686.52 8,927.5K
10:21 1,686.62 1,687.25 1,686.62 1,687.25 3,196.0K
10:22 1,687.06 1,687.17 1,687.04 1,687.17 2,502.8K
10:23 1,687.16 1,687.63 1,687.16 1,687.62 2,037.0K
10:24 1,687.30 1,687.30 1,686.93 1,687.22 5,117.7K
10:25 1,687.46 1,687.46 1,687.24 1,687.34 1,930.1K
10:26 1,687.26 1,689.42 1,687.26 1,689.42 9,458.0K
10:27 1,689.79 1,690.54 1,689.79 1,690.54 6,852.9K
10:28 1,690.42 1,690.88 1,690.26 1,690.88 624.9K
10:29 1,690.91 1,691.66 1,690.91 1,691.46 7,053.7K
10:30 1,691.81 1,691.81 1,691.18 1,691.18 2,198.6K
10:31 1,690.38 1,690.38 1,690.07 1,690.07 2,439.8K
10:32 1,690.07 1,690.25 1,690.07 1,690.25 1,783.3K
10:33 1,690.42 1,690.58 1,690.10 1,690.58 2,111.0K
10:34 1,690.58 1,690.58 1,690.34 1,690.52 758.3K
10:35 1,691.19 1,691.36 1,691.19 1,691.36 14,100.1K
10:36 1,691.25 1,691.95 1,691.25 1,691.95 6,012.3K
10:37 1,692.01 1,692.33 1,691.96 1,692.14 3,453.8K
10:38 1,692.06 1,692.06 1,691.93 1,692.00 2,008.5K
10:39 1,692.09 1,692.15 1,691.92 1,692.15 3,577.6K
10:40 1,691.87 1,692.22 1,691.84 1,692.22 876.2K
10:41 1,692.53 1,693.14 1,692.53 1,693.14 3,237.2K
10:42 1,693.26 1,693.27 1,693.22 1,693.27 3,569.1K
10:43 1,693.29 1,693.29 1,693.05 1,693.10 2,090.3K
10:44 1,693.15 1,693.31 1,693.09 1,693.12 6,040.8K
10:45 1,692.90 1,692.90 1,692.39 1,692.39 964.6K
10:46 1,692.49 1,692.53 1,692.07 1,692.07 1,249.7K
10:47 1,691.93 1,692.38 1,691.93 1,692.38 1,805.7K
10:48 1,692.41 1,692.72 1,692.41 1,692.42 745.1K
10:49 1,692.68 1,692.99 1,692.66 1,692.98 2,171.0K
10:50 1,693.14 1,694.22 1,693.14 1,694.22 3,086.4K
10:51 1,694.21 1,694.21 1,693.94 1,694.10 2,492.7K
10:52 1,694.08 1,694.56 1,694.08 1,694.56 1,321.0K
10:53 1,694.60 1,694.67 1,694.45 1,694.67 901.8K
10:54 1,694.71 1,694.99 1,694.71 1,694.71 1,543.6K
10:55 1,694.42 1,694.48 1,694.36 1,694.44 837.2K
10:56 1,694.35 1,694.63 1,694.35 1,694.63 3,893.2K
10:57 1,694.61 1,694.62 1,694.25 1,694.25 2,448.5K
10:58 1,693.98 1,693.98 1,693.76 1,693.85 6,211.9K
10:59 1,693.95 1,694.06 1,693.95 1,694.06 1,766.4K
11:00 1,694.04 1,694.32 1,693.61 1,694.32 2,684.6K
11:01 1,694.31 1,694.50 1,694.28 1,694.31 646.4K
11:02 1,694.24 1,694.50 1,694.24 1,694.50 512.4K
11:03 1,694.67 1,694.86 1,694.67 1,694.86 196.8K
11:04 1,695.00 1,695.74 1,695.00 1,695.74 2,520.2K
11:05 1,695.73 1,695.80 1,695.65 1,695.65 1,974.7K
11:06 1,695.72 1,695.72 1,695.54 1,695.54 4,067.8K
11:07 1,695.54 1,695.54 1,695.18 1,695.18 1,085.4K
11:08 1,695.33 1,695.33 1,694.95 1,695.27 2,051.8K
11:09 1,695.24 1,695.24 1,694.99 1,694.99 1,516.9K
11:10 1,694.96 1,694.96 1,694.64 1,694.90 374.6K
11:11 1,694.81 1,694.86 1,694.66 1,694.66 1,188.5K
11:12 1,694.62 1,694.62 1,693.81 1,694.29 1,427.1K
11:13 1,694.31 1,694.31 1,694.15 1,694.15 2,326.2K
11:14 1,694.76 1,694.76 1,694.46 1,694.50 1,507.7K
11:15 1,694.40 1,694.40 1,694.16 1,694.16 885.9K
11:16 1,694.40 1,694.55 1,694.23 1,694.41 1,362.3K
11:17 1,694.74 1,694.95 1,694.61 1,694.61 3,469.0K
11:18 1,694.39 1,694.39 1,693.71 1,693.78 2,827.7K
11:19 1,693.81 1,693.81 1,693.28 1,693.56 2,855.5K
11:20 1,693.59 1,693.59 1,693.30 1,693.30 2,432.2K
11:21 1,693.20 1,693.32 1,692.99 1,693.32 3,037.2K
11:22 1,693.02 1,693.08 1,692.94 1,693.08 149.0K
11:23 1,692.76 1,692.83 1,692.76 1,692.83 675.4K
11:24 1,692.43 1,692.63 1,692.39 1,692.63 1,149.2K
11:25 1,692.63 1,692.63 1,692.30 1,692.41 768.5K
11:26 1,692.30 1,692.30 1,692.00 1,692.03 3,218.1K
11:27 1,692.17 1,692.17 1,691.96 1,692.16 755.2K
11:28 1,691.96 1,692.56 1,691.96 1,692.56 2,640.9K
11:29 1,692.53 1,692.53 1,692.14 1,692.14 586.3K
11:30 1,691.94 1,691.94 1,691.75 1,691.75 2,076.8K
11:31 1,691.86 1,691.86 1,691.61 1,691.75 202.2K
11:32 1,692.03 1,692.04 1,691.67 1,692.04 2,370.3K
11:33 1,692.33 1,692.39 1,692.31 1,692.39 1,050.6K
11:34 1,692.53 1,692.67 1,692.53 1,692.59 197.4K
11:35 1,692.52 1,692.52 1,692.47 1,692.48 2,650.5K
11:36 1,692.40 1,692.53 1,692.23 1,692.23 1,266.6K
11:37 1,692.54 1,692.57 1,692.20 1,692.34 1,140.2K
11:38 1,692.55 1,692.66 1,692.55 1,692.66 710.3K
11:39 1,692.43 1,692.46 1,692.11 1,692.11 2,110.0K
11:40 1,692.21 1,692.62 1,692.15 1,692.15 2,597.8K
11:41 1,692.31 1,692.31 1,691.85 1,691.85 1,643.5K
11:42 1,691.53 1,691.62 1,691.35 1,691.35 1,568.2K
11:43 1,691.45 1,691.50 1,691.28 1,691.28 686.8K
11:44 1,691.84 1,691.84 1,691.28 1,691.28 4,769.7K
11:45 1,691.47 1,691.65 1,691.37 1,691.65 3,672.6K
11:46 1,691.69 1,691.78 1,691.69 1,691.75 1,162.3K
11:47 1,691.76 1,692.07 1,691.64 1,692.07 422.9K
11:48 1,692.10 1,692.16 1,692.10 1,692.16 324.7K
11:49 1,692.29 1,692.30 1,692.23 1,692.23 4,481.5K
11:50 1,692.18 1,692.23 1,691.74 1,691.74 1,563.0K
11:51 1,691.97 1,691.97 1,691.59 1,691.59 136.9K
11:52 1,691.56 1,691.66 1,691.52 1,691.52 1,576.6K
11:53 1,691.27 1,691.50 1,691.25 1,691.50 2,144.7K
11:54 1,691.30 1,691.49 1,691.30 1,691.49 1,068.3K
11:55 1,691.62 1,692.00 1,691.62 1,692.00 308.6K
11:56 1,692.00 1,692.32 1,692.00 1,692.22 311.4K
11:57 1,692.01 1,692.12 1,692.01 1,692.12 448.6K
11:58 1,692.32 1,692.47 1,692.32 1,692.41 143.0K
11:59 1,692.75 1,693.66 1,692.75 1,693.66 3,635.8K
12:00 1,693.12 1,693.12 1,691.89 1,692.00 2,945.3K
12:01 1,692.06 1,692.43 1,691.95 1,692.29 8,757.5K
12:02 1,692.17 1,692.17 1,691.84 1,691.84 1,227.0K
12:03 1,691.91 1,691.91 1,691.86 1,691.86 667.3K
12:04 1,691.95 1,692.05 1,691.76 1,692.05 3,898.4K
12:05 1,692.32 1,692.52 1,692.32 1,692.43 228.8K
12:06 1,692.57 1,692.63 1,692.44 1,692.44 2,628.7K
12:07 1,692.11 1,692.29 1,692.11 1,692.29 2,972.4K
12:08 1,692.19 1,692.20 1,692.08 1,692.08 4,293.7K
12:09 1,692.05 1,692.26 1,692.05 1,692.09 690.1K
12:10 1,692.35 1,692.37 1,692.33 1,692.37 1,505.3K
12:11 1,692.60 1,692.65 1,691.60 1,691.60 4,061.9K
12:12 1,690.90 1,690.90 1,690.12 1,690.14 7,970.4K
12:13 1,690.06 1,690.06 1,689.69 1,689.69 3,989.2K
12:14 1,689.14 1,689.15 1,688.86 1,689.15 8,847.0K
12:15 1,689.17 1,689.71 1,689.17 1,689.46 4,711.3K
12:16 1,690.06 1,690.06 1,689.60 1,689.60 4,697.7K
12:17 1,689.67 1,690.03 1,689.67 1,689.88 3,748.5K
12:18 1,689.81 1,690.21 1,689.81 1,690.21 2,260.9K
12:19 1,690.41 1,690.44 1,690.40 1,690.40 1,112.2K
12:20 1,690.45 1,690.49 1,690.36 1,690.36 2,333.6K
12:21 1,690.28 1,690.28 1,690.22 1,690.22 334.0K
12:22 1,690.11 1,690.28 1,690.11 1,690.28 246.6K
12:23 1,690.41 1,690.41 1,689.62 1,689.62 2,339.0K
12:24 1,689.64 1,689.64 1,689.26 1,689.26 1,321.8K
12:25 1,689.25 1,689.25 1,688.17 1,688.17 5,601.8K
12:26 1,688.22 1,688.22 1,687.73 1,687.82 7,037.6K
12:27 1,688.29 1,688.47 1,688.29 1,688.42 1,558.8K
12:28 1,688.08 1,688.08 1,687.74 1,687.74 5,200.7K
12:29 1,687.72 1,687.79 1,687.56 1,687.56 6,186.3K
12:30 1,687.56 1,687.62 1,687.35 1,687.56 3,242.7K
12:31 1,687.48 1,687.89 1,687.48 1,687.83 1,996.9K
12:32 1,687.84 1,687.84 1,687.32 1,687.32 1,396.7K
12:33 1,687.30 1,687.46 1,687.18 1,687.46 552.0K
12:34 1,687.27 1,687.36 1,687.27 1,687.29 2,185.2K
12:35 1,687.36 1,687.36 1,686.93 1,686.93 1,564.2K
12:36 1,687.06 1,687.41 1,687.06 1,687.41 2,493.0K
12:37 1,687.58 1,687.58 1,687.05 1,687.38 852.1K
12:38 1,687.11 1,687.11 1,686.18 1,686.18 4,228.4K
12:39 1,686.31 1,686.36 1,686.01 1,686.17 1,677.4K
12:40 1,686.21 1,686.21 1,685.74 1,685.92 2,033.9K
12:41 1,685.03 1,685.03 1,683.10 1,683.10 16,909.4K
12:42 1,683.00 1,683.23 1,682.88 1,682.88 5,127.3K
12:43 1,683.25 1,683.47 1,683.07 1,683.07 1,663.8K
12:44 1,683.30 1,683.30 1,682.42 1,682.69 5,218.9K
12:45 1,682.54 1,682.79 1,682.54 1,682.79 1,600.4K
12:46 1,682.79 1,683.38 1,682.79 1,683.09 1,543.9K
12:47 1,683.43 1,683.50 1,682.77 1,682.77 2,215.7K
12:48 1,683.14 1,683.38 1,682.90 1,682.90 1,388.9K
12:49 1,683.14 1,683.27 1,683.06 1,683.27 3,823.4K
12:50 1,683.34 1,683.42 1,683.10 1,683.42 2,823.6K
12:51 1,683.05 1,683.27 1,683.05 1,683.26 469.9K
12:52 1,683.54 1,683.60 1,683.46 1,683.46 2,418.7K
12:53 1,683.73 1,683.73 1,683.08 1,683.08 992.3K
12:54 1,683.15 1,683.42 1,683.15 1,683.39 942.5K
12:55 1,683.45 1,683.64 1,683.18 1,683.18 2,542.9K
12:56 1,682.94 1,683.10 1,682.80 1,682.80 1,341.4K
12:57 1,682.90 1,682.91 1,682.73 1,682.73 1,755.7K
12:58 1,682.63 1,683.24 1,682.63 1,682.79 4,199.0K
12:59 1,682.62 1,682.93 1,682.62 1,682.93 1,561.3K
13:00 1,682.93 1,683.08 1,682.82 1,682.82 3,934.6K
13:01 1,682.75 1,682.75 1,682.22 1,682.37 7,030.1K
13:02 1,681.97 1,682.33 1,681.97 1,682.33 11,995.3K
13:03 1,681.97 1,682.44 1,681.97 1,682.12 3,522.8K
13:04 1,682.28 1,682.54 1,682.26 1,682.29 4,800.1K
13:05 1,682.08 1,682.14 1,681.31 1,681.31 3,388.5K
13:06 1,680.94 1,681.42 1,680.94 1,681.40 1,895.0K
13:07 1,681.51 1,681.51 1,681.06 1,681.06 1,949.7K
13:08 1,681.24 1,681.74 1,681.21 1,681.21 2,150.6K
13:09 1,681.46 1,681.57 1,681.11 1,681.57 1,488.7K
13:10 1,681.17 1,681.52 1,681.17 1,681.52 2,844.9K
13:11 1,681.65 1,681.99 1,681.45 1,681.95 3,665.4K
13:12 1,681.65 1,682.41 1,681.65 1,682.41 2,629.7K
13:13 1,681.83 1,682.29 1,681.83 1,681.83 704.2K
13:14 1,681.96 1,682.38 1,681.96 1,682.38 4,034.8K
13:15 1,682.12 1,682.88 1,682.12 1,682.88 20,049.7K
13:16 1,682.43 1,682.67 1,682.03 1,682.37 6,464.1K
13:17 1,682.43 1,682.62 1,681.93 1,681.93 8,070.4K
13:18 1,682.02 1,682.47 1,681.94 1,681.99 4,831.8K
13:19 1,681.98 1,682.15 1,681.98 1,682.04 3,235.3K
13:20 1,681.73 1,682.24 1,681.67 1,682.24 8,142.2K
13:21 1,682.11 1,682.25 1,682.08 1,682.17 3,664.3K
13:22 1,682.33 1,682.79 1,682.33 1,682.79 2,136.0K
13:23 1,682.66 1,682.66 1,682.23 1,682.64 1,579.2K
13:24 1,682.30 1,682.89 1,682.30 1,682.89 2,461.0K
13:25 1,682.81 1,682.81 1,682.35 1,682.51 2,272.1K
13:26 1,682.41 1,683.62 1,682.41 1,683.62 8,086.9K
13:27 1,684.21 1,684.26 1,683.99 1,683.99 5,171.1K
13:28 1,683.75 1,684.22 1,683.75 1,684.22 2,465.0K
13:29 1,684.02 1,684.09 1,683.93 1,684.07 1,302.4K
13:30 1,683.85 1,683.85 1,683.46 1,683.48 5,545.7K
13:31 1,683.52 1,683.54 1,683.38 1,683.48 1,047.5K
13:32 1,683.58 1,683.58 1,683.43 1,683.46 3,457.8K
13:33 1,683.27 1,683.27 1,682.71 1,682.82 2,154.9K
13:34 1,683.10 1,683.10 1,682.56 1,682.65 1,334.5K
13:35 1,682.67 1,682.91 1,682.50 1,682.50 5,188.9K
13:36 1,681.75 1,681.75 1,681.25 1,681.38 2,954.6K
13:37 1,681.44 1,681.56 1,681.35 1,681.49 3,245.3K
13:38 1,681.74 1,682.20 1,681.74 1,682.20 2,025.9K
13:39 1,681.46 1,682.25 1,681.46 1,681.82 2,676.2K
13:40 1,681.11 1,681.14 1,681.05 1,681.07 2,772.1K
13:41 1,681.19 1,681.19 1,680.59 1,680.59 1,388.0K
13:42 1,680.75 1,680.75 1,680.51 1,680.74 1,389.7K
13:43 1,680.66 1,680.66 1,679.86 1,679.86 3,308.8K
13:44 1,679.63 1,680.51 1,679.63 1,680.51 27,974.1K
13:45 1,680.64 1,680.64 1,680.24 1,680.24 3,254.6K
13:46 1,680.16 1,680.24 1,679.89 1,679.89 7,286.8K
13:47 1,679.45 1,679.72 1,679.34 1,679.72 2,836.3K
13:48 1,679.99 1,680.00 1,679.81 1,679.81 2,091.1K
13:49 1,679.93 1,680.02 1,679.67 1,679.67 3,677.9K
13:50 1,679.48 1,679.49 1,679.15 1,679.39 2,378.4K
13:51 1,679.23 1,679.24 1,678.51 1,678.51 2,390.2K
13:52 1,678.10 1,678.46 1,678.10 1,678.39 3,057.3K
13:53 1,678.43 1,679.38 1,678.43 1,679.38 1,816.7K
13:54 1,678.87 1,679.19 1,678.81 1,678.83 2,596.7K
13:55 1,679.38 1,679.38 1,678.68 1,679.11 5,372.7K
13:56 1,678.97 1,679.20 1,678.94 1,679.20 1,767.0K
13:57 1,678.82 1,679.05 1,678.79 1,679.03 766.6K
13:58 1,678.97 1,679.13 1,678.97 1,679.09 648.5K
13:59 1,679.02 1,679.19 1,678.67 1,679.19 1,149.6K
14:00 1,678.97 1,679.91 1,678.97 1,679.91 2,446.4K
14:01 1,679.72 1,679.72 1,679.50 1,679.60 985.7K
14:02 1,679.74 1,679.76 1,679.51 1,679.51 359.7K
14:03 1,679.58 1,679.96 1,679.58 1,679.90 919.2K
14:04 1,679.97 1,679.97 1,679.69 1,679.69 877.5K
14:05 1,679.75 1,679.75 1,679.44 1,679.70 2,634.6K
14:06 1,679.33 1,679.50 1,679.23 1,679.50 2,257.3K
14:07 1,679.50 1,679.61 1,678.61 1,678.61 9,175.3K
14:08 1,678.97 1,679.37 1,678.97 1,679.37 6,413.1K
14:09 1,679.46 1,679.46 1,678.83 1,679.04 1,257.6K
14:10 1,679.22 1,679.22 1,679.13 1,679.14 1,762.5K
14:11 1,679.17 1,679.40 1,678.97 1,678.97 1,015.7K
14:12 1,678.85 1,678.97 1,678.61 1,678.97 4,323.6K
14:13 1,678.78 1,678.82 1,678.70 1,678.70 1,355.5K
14:14 1,678.48 1,678.71 1,678.48 1,678.71 1,995.2K
14:15 1,678.64 1,678.64 1,677.80 1,677.84 1,136.9K
14:16 1,677.84 1,677.99 1,677.84 1,677.97 761.3K
14:17 1,677.82 1,678.04 1,677.79 1,677.99 481.1K
14:18 1,678.07 1,678.35 1,678.05 1,678.35 330.7K
14:19 1,678.40 1,679.17 1,678.32 1,679.17 1,265.6K
14:20 1,679.05 1,679.19 1,679.05 1,679.14 1,234.0K
14:21 1,679.08 1,679.14 1,678.97 1,679.13 436.8K
14:22 1,679.20 1,679.38 1,679.16 1,679.38 674.0K
14:23 1,679.22 1,679.26 1,678.83 1,678.92 568.4K
14:24 1,678.90 1,679.19 1,678.90 1,679.19 723.8K
14:25 1,679.32 1,679.42 1,679.22 1,679.40 1,690.1K
14:26 1,679.44 1,679.65 1,679.25 1,679.65 908.0K
14:27 1,679.45 1,679.45 1,679.12 1,679.12 835.5K
14:28 1,679.09 1,679.11 1,678.99 1,678.99 433.4K
14:29 1,678.92 1,679.28 1,678.61 1,679.28 2,721.1K
14:30 1,678.54 1,678.73 1,678.54 1,678.73 3,610.3K
14:31 1,678.73 1,678.73 1,678.37 1,678.37 579.7K
14:32 1,678.51 1,678.51 1,678.21 1,678.25 2,415.0K
14:33 1,677.48 1,677.48 1,677.11 1,677.11 6,585.2K
14:34 1,676.39 1,676.82 1,675.98 1,675.98 5,598.5K
14:35 1,675.67 1,676.01 1,675.49 1,676.01 3,980.8K
14:36 1,676.01 1,676.46 1,676.01 1,676.46 1,221.2K
14:37 1,676.51 1,676.51 1,676.25 1,676.50 982.3K
14:38 1,676.50 1,676.50 1,676.24 1,676.36 449.5K
14:39 1,676.36 1,676.71 1,676.36 1,676.71 645.5K
14:40 1,676.70 1,676.85 1,676.64 1,676.75 387.5K
14:41 1,676.75 1,676.75 1,676.52 1,676.52 3,262.6K
14:42 1,676.53 1,676.53 1,676.32 1,676.32 1,311.4K
14:43 1,676.37 1,676.42 1,676.20 1,676.42 567.1K
14:44 1,676.56 1,676.56 1,676.49 1,676.49 909.0K
14:45 1,676.59 1,676.93 1,676.59 1,676.85 296.3K
14:46 1,676.70 1,676.70 1,676.33 1,676.48 2,356.0K
14:47 1,676.64 1,677.10 1,676.64 1,676.92 654.5K
14:48 1,677.04 1,677.26 1,677.04 1,677.04 530.4K
14:49 1,677.02 1,677.09 1,677.02 1,677.09 339.9K
14:50 1,677.05 1,677.66 1,676.88 1,677.66 338.6K
14:51 1,677.60 1,677.81 1,677.40 1,677.81 365.9K
14:52 1,677.39 1,677.48 1,677.05 1,677.48 269.3K
14:53 1,677.44 1,677.44 1,677.17 1,677.28 2,933.7K
14:54 1,677.31 1,677.31 1,677.08 1,677.11 909.5K
14:55 1,677.43 1,677.98 1,677.43 1,677.98 4,548.2K
14:56 1,678.08 1,678.44 1,678.08 1,678.33 11,436.9K
14:57 1,678.20 1,678.25 1,678.20 1,678.25 738.6K
14:58 1,678.47 1,678.47 1,678.31 1,678.31 816.0K
14:59 1,678.19 1,678.42 1,678.13 1,678.42 790.3K
15:00 1,678.41 1,678.45 1,678.38 1,678.38 230.0K
15:01 1,678.53 1,678.85 1,678.39 1,678.85 6,465.0K
15:02 1,678.95 1,679.18 1,678.95 1,679.15 974.0K
15:03 1,679.09 1,679.19 1,678.78 1,679.09 334.2K
15:04 1,678.52 1,678.85 1,678.52 1,678.85 1,054.3K
15:05 1,678.85 1,679.62 1,678.85 1,679.37 3,020.4K
15:06 1,679.43 1,680.00 1,679.43 1,680.00 1,632.3K
15:07 1,679.88 1,680.20 1,679.88 1,680.20 4,428.4K
15:08 1,680.14 1,680.14 1,679.64 1,679.64 4,591.7K
15:09 1,679.64 1,679.72 1,679.54 1,679.54 1,338.7K
15:10 1,679.26 1,679.26 1,679.03 1,679.03 526.8K
15:11 1,678.72 1,678.72 1,678.67 1,678.67 835.7K
15:12 1,678.75 1,679.06 1,678.75 1,679.00 5,512.9K
15:13 1,679.13 1,679.13 1,678.50 1,678.50 5,303.6K
15:14 1,678.57 1,679.35 1,678.57 1,679.35 3,345.7K
15:15 1,679.52 1,679.86 1,679.52 1,679.64 3,467.2K
15:16 1,679.81 1,679.95 1,679.81 1,679.95 1,226.9K
15:17 1,679.58 1,679.58 1,679.02 1,679.02 3,127.0K
15:18 1,678.91 1,679.35 1,678.91 1,679.35 217.6K
15:19 1,679.60 1,679.86 1,679.47 1,679.86 586.9K
15:20 1,679.40 1,679.40 1,678.62 1,678.62 979.4K
15:21 1,678.75 1,679.07 1,678.55 1,679.07 942.8K
15:22 1,679.06 1,679.34 1,678.92 1,678.92 3,451.0K
15:23 1,678.75 1,679.22 1,678.66 1,679.22 922.5K
15:24 1,679.58 1,679.64 1,679.44 1,679.46 5,683.9K
15:25 1,679.62 1,679.62 1,679.24 1,679.24 1,837.8K
15:26 1,679.28 1,679.28 1,679.06 1,679.06 578.2K
15:27 1,679.06 1,679.20 1,678.95 1,679.20 633.3K
15:28 1,679.20 1,679.26 1,679.20 1,679.20 391.5K
15:29 1,678.87 1,679.00 1,678.87 1,679.00 2,414.8K
15:30 1,679.19 1,679.52 1,679.13 1,679.45 1,165.2K
15:31 1,679.44 1,680.07 1,679.44 1,679.89 2,654.3K
15:32 1,680.14 1,680.50 1,680.14 1,680.50 1,545.7K
15:33 1,680.73 1,680.73 1,680.46 1,680.46 478.6K
15:34 1,680.67 1,680.73 1,680.61 1,680.61 926.0K
15:35 1,680.82 1,680.82 1,680.55 1,680.65 788.0K
15:36 1,680.50 1,680.76 1,680.50 1,680.74 533.9K
15:37 1,680.69 1,680.69 1,680.10 1,680.10 2,409.7K
15:38 1,680.10 1,680.10 1,679.77 1,679.84 748.2K
15:39 1,679.85 1,679.85 1,679.55 1,679.55 445.8K
15:40 1,679.80 1,679.92 1,679.80 1,679.92 438.0K
15:41 1,679.92 1,680.52 1,679.92 1,680.52 735.1K
15:42 1,680.77 1,681.23 1,680.77 1,681.13 1,189.8K
15:43 1,681.13 1,681.13 1,681.01 1,681.12 926.0K
15:44 1,681.10 1,681.43 1,681.10 1,681.43 594.0K
15:45 1,681.35 1,681.35 1,681.17 1,681.20 294.7K
15:46 1,681.18 1,681.50 1,681.14 1,681.21 2,929.4K
15:47 1,681.21 1,681.21 1,680.93 1,680.99 506.2K
15:48 1,680.77 1,681.24 1,680.59 1,680.59 2,815.5K
15:49 1,681.22 1,681.22 1,680.77 1,680.77 555.1K
15:50 1,680.76 1,680.91 1,680.71 1,680.91 381.4K
15:51 1,680.90 1,681.05 1,680.75 1,681.05 1,121.0K
15:52 1,681.07 1,681.11 1,680.79 1,680.79 632.1K
15:53 1,680.43 1,680.74 1,680.43 1,680.56 3,015.0K
15:54 1,680.45 1,680.49 1,680.40 1,680.49 733.9K
15:55 1,680.54 1,680.72 1,680.48 1,680.72 1,797.0K
15:56 1,680.56 1,681.16 1,680.37 1,681.16 5,430.3K
15:57 1,681.49 1,681.68 1,681.42 1,681.68 900.1K
15:58 1,681.73 1,681.73 1,681.54 1,681.72 1,439.1K
15:59 1,681.77 1,682.36 1,681.77 1,682.09 4,523.0K
16:00 1,682.31 1,682.48 1,682.24 1,682.48 633.1K
16:01 1,682.38 1,682.50 1,682.24 1,682.50 1,347.3K
16:02 1,682.53 1,682.81 1,682.40 1,682.81 577.1K
16:03 1,683.03 1,683.07 1,682.87 1,682.87 1,085.0K
16:04 1,682.95 1,683.19 1,682.70 1,683.19 826.4K
16:05 1,683.10 1,683.21 1,683.10 1,683.14 1,538.5K
16:06 1,683.12 1,683.57 1,683.12 1,683.28 472.8K
16:07 1,683.11 1,683.11 1,682.99 1,683.07 614.7K
16:08 1,683.13 1,683.13 1,682.99 1,683.09 372.7K
16:09 1,683.09 1,683.17 1,682.81 1,682.81 670.5K
16:10 1,682.81 1,682.81 1,682.62 1,682.62 165.7K
16:11 1,682.61 1,682.79 1,682.48 1,682.48 236.2K
16:12 1,682.80 1,682.80 1,682.57 1,682.57 610.5K
16:13 1,682.83 1,682.83 1,682.63 1,682.63 1,382.8K
16:14 1,682.73 1,682.88 1,682.65 1,682.65 941.9K
16:15 1,682.64 1,682.93 1,682.64 1,682.93 477.8K
16:16 1,682.91 1,683.03 1,682.89 1,682.89 1,062.8K
16:17 1,682.42 1,682.57 1,682.37 1,682.53 778.4K
16:18 1,682.72 1,682.80 1,682.61 1,682.70 438.4K
16:19 1,682.52 1,682.52 1,681.98 1,681.98 2,194.8K
16:20 1,681.49 1,681.52 1,680.96 1,680.96 6,712.3K
16:21 1,680.72 1,680.98 1,680.53 1,680.66 2,457.3K
16:22 1,680.72 1,681.03 1,680.57 1,680.57 2,680.1K
16:23 1,680.61 1,680.78 1,680.61 1,680.78 204.0K
16:24 1,680.82 1,680.88 1,680.74 1,680.74 286.5K
16:25 1,681.28 1,681.46 1,681.28 1,681.46 462.7K
16:26 1,681.52 1,681.53 1,681.32 1,681.32 298.3K
16:27 1,681.32 1,681.32 1,681.21 1,681.21 458.4K
16:28 1,681.06 1,681.41 1,681.06 1,681.41 673.5K
16:29 1,681.41 1,681.63 1,681.41 1,681.63 325.2K
16:30 1,681.54 1,681.54 1,681.20 1,681.20 2,536.3K
16:31 1,681.21 1,681.39 1,681.21 1,681.26 783.3K
16:32 1,681.48 1,681.59 1,681.48 1,681.50 379.1K
16:33 1,681.54 1,681.94 1,681.54 1,681.94 2,460.7K
16:34 1,681.90 1,681.90 1,681.44 1,681.54 437.7K
16:35 1,681.54 1,681.54 1,681.46 1,681.46 727.4K
16:36 1,681.39 1,681.46 1,681.03 1,681.03 671.7K
16:37 1,681.13 1,681.13 1,680.77 1,680.98 896.8K
16:38 1,681.00 1,681.00 1,680.70 1,680.70 805.8K
16:39 1,680.90 1,680.90 1,680.72 1,680.73 1,047.6K
16:40 1,680.51 1,680.73 1,680.47 1,680.47 172.7K
16:41 1,680.45 1,680.93 1,680.45 1,680.93 393.7K
16:42 1,680.82 1,680.82 1,680.74 1,680.74 268.7K
16:43 1,680.59 1,680.72 1,680.59 1,680.67 380.0K
16:44 1,680.79 1,681.04 1,680.77 1,681.04 293.9K
16:45 1,680.83 1,681.11 1,680.69 1,681.11 1,346.7K
16:46 1,681.26 1,681.26 1,681.00 1,681.23 581.9K
16:47 1,681.08 1,681.08 1,680.98 1,680.98 216.1K
16:48 1,680.87 1,680.87 1,680.23 1,680.23 372.2K
16:49 1,680.35 1,680.39 1,680.35 1,680.36 311.0K
16:50 1,680.44 1,681.32 1,680.32 1,681.32 5,740.7K
16:51 1,682.26 1,682.26 1,681.85 1,682.23 11,335.7K
16:52 1,682.36 1,683.05 1,682.36 1,682.62 11,926.5K
16:53 1,682.87 1,683.03 1,682.20 1,682.20 3,995.3K
16:54 1,682.24 1,683.02 1,682.24 1,682.77 18,896.5K
16:55 1,682.60 1,682.60 1,682.44 1,682.44 3,737.2K
16:56 1,683.09 1,683.53 1,683.09 1,683.53 17,494.8K
16:57 1,683.29 1,683.44 1,683.01 1,683.01 3,320.0K
16:58 1,683.74 1,683.74 1,683.22 1,683.54 2,962.0K
16:59 1,682.99 1,683.37 1,682.99 1,683.37 9,940.8K
17:00 1,683.54 1,686.63 1,683.54 1,686.63 7,028.6K
17:01 1,686.93 1,687.05 1,686.93 1,686.97 6,831.7K
17:02 1,686.92 1,686.92 1,686.22 1,686.24 2,454.7K
17:03 1,686.44 1,686.60 1,686.12 1,686.12 1,482.8K
17:04 1,686.49 1,686.49 1,686.00 1,686.00 3,864.5K
17:05 1,685.87 1,686.52 1,685.87 1,686.52 11,242.3K
17:06 1,686.20 1,686.63 1,686.20 1,686.63 5,774.1K
17:07 1,686.59 1,687.61 1,686.59 1,687.61 7,315.3K
17:08 1,687.79 1,688.12 1,687.79 1,688.06 2,136.5K
17:09 1,687.89 1,688.36 1,687.89 1,688.36 2,763.9K
17:10 1,688.39 1,688.39 1,687.80 1,687.80 2,781.4K
17:11 1,687.77 1,687.81 1,687.46 1,687.81 3,363.2K
17:12 1,687.86 1,687.86 1,687.05 1,687.05 1,670.9K
17:13 1,686.79 1,686.79 1,685.72 1,685.72 2,882.7K
17:14 1,685.63 1,685.78 1,685.63 1,685.77 598.5K
17:15 1,685.88 1,686.17 1,685.88 1,686.17 1,799.3K
17:16 1,686.36 1,687.59 1,686.36 1,687.59 6,055.8K
17:17 1,687.60 1,687.74 1,687.60 1,687.70 1,985.3K
17:18 1,687.56 1,687.66 1,687.10 1,687.10 2,625.2K
17:19 1,686.77 1,686.88 1,686.63 1,686.63 516.8K
17:20 1,686.97 1,687.10 1,686.78 1,687.10 1,544.0K
17:21 1,687.17 1,687.17 1,686.68 1,686.68 914.3K
17:22 1,687.03 1,687.06 1,686.77 1,687.06 1,292.8K
17:23 1,686.85 1,686.85 1,686.24 1,686.24 7,656.8K
17:24 1,685.89 1,686.14 1,685.75 1,685.75 2,167.1K
17:25 1,685.34 1,685.38 1,685.10 1,685.38 5,777.6K
17:26 1,685.48 1,685.64 1,685.48 1,685.62 2,207.5K
17:27 1,685.60 1,685.60 1,685.45 1,685.59 671.7K
17:28 1,685.61 1,685.61 1,685.40 1,685.40 4,155.7K
17:29 1,685.36 1,685.36 1,685.19 1,685.19 2,608.8K
17:30 1,685.27 1,685.49 1,685.27 1,685.44 1,343.7K
17:31 1,685.36 1,685.36 1,685.14 1,685.14 958.8K
17:32 1,685.14 1,685.74 1,685.03 1,685.74 1,319.0K
17:33 1,685.40 1,685.40 1,685.26 1,685.36 2,425.0K
17:34 1,684.84 1,684.84 1,684.28 1,684.28 2,079.0K
17:35 1,684.20 1,684.20 1,684.00 1,684.15 1,098.0K
17:36 1,683.67 1,683.83 1,683.23 1,683.83 1,981.5K
17:37 1,683.91 1,684.22 1,683.87 1,684.22 973.3K
17:38 1,684.25 1,684.35 1,684.17 1,684.27 521.3K
17:39 1,683.87 1,684.46 1,683.41 1,684.46 1,058.3K
17:40 1,684.25 1,684.31 1,683.47 1,684.31 656.1K
17:41 1,684.10 1,684.35 1,684.04 1,684.35 607.0K
17:42 1,683.93 1,684.10 1,683.93 1,684.10 273.4K
17:43 1,684.27 1,684.64 1,684.22 1,684.59 3,939.5K
17:44 1,683.99 1,684.77 1,683.99 1,684.37 4,930.6K
17:45 1,684.50 1,684.50 1,684.29 1,684.47 832.2K
17:46 1,684.17 1,684.60 1,684.17 1,684.49 722.4K
17:47 1,684.97 1,685.08 1,684.48 1,684.48 1,072.5K
17:48 1,684.66 1,685.17 1,684.62 1,685.17 1,150.5K
17:49 1,684.85 1,685.29 1,684.84 1,685.29 1,088.3K
17:50 1,685.05 1,685.05 1,684.87 1,684.97 5,637.6K
17:51 1,684.93 1,685.14 1,684.43 1,684.43 4,304.2K
17:52 1,684.29 1,684.31 1,684.06 1,684.31 1,508.9K
17:53 1,684.59 1,684.77 1,684.43 1,684.60 6,621.8K
17:54 1,684.64 1,684.64 1,684.38 1,684.38 976.7K
17:55 1,684.33 1,684.46 1,684.28 1,684.46 960.0K
17:56 1,684.26 1,684.58 1,684.26 1,684.58 1,556.1K
17:57 1,684.62 1,684.94 1,684.62 1,684.94 1,085.8K
17:58 1,684.95 1,685.35 1,684.90 1,684.99 3,407.0K
17:59 1,685.26 1,685.57 1,685.26 1,685.55 957.4K
18:00 1,685.01 1,685.37 1,685.01 1,685.37 1,205.1K
18:01 1,685.12 1,685.12 1,684.83 1,684.83 1,046.6K
18:02 1,684.59 1,684.75 1,684.38 1,684.75 924.1K
18:03 1,684.72 1,684.83 1,684.72 1,684.81 320.9K
18:04 1,684.90 1,685.23 1,684.90 1,685.15 510.8K
18:05 1,685.01 1,685.35 1,685.01 1,685.13 966.4K
18:06 1,685.28 1,685.28 1,685.07 1,685.08 1,725.5K
18:07 1,685.12 1,685.19 1,684.95 1,685.07 771.6K
18:08 1,685.10 1,685.12 1,684.66 1,685.12 2,260.4K
18:09 1,684.96 1,685.54 1,684.96 1,685.54 834.4K
18:10 1,685.33 1,685.40 1,685.24 1,685.24 1,709.8K
18:11 1,685.08 1,685.08 1,684.63 1,684.64 4,475.3K
18:12 1,684.57 1,684.57 1,684.45 1,684.55 799.7K
18:13 1,684.77 1,684.77 1,684.32 1,684.44 923.6K
18:14 1,684.29 1,684.29 1,683.65 1,683.65 3,094.1K
18:15 1,683.72 1,684.17 1,683.72 1,684.17 517.9K
18:16 1,684.04 1,684.56 1,684.04 1,684.56 810.8K
18:17 1,684.75 1,685.20 1,684.75 1,685.20 1,294.1K
18:18 1,685.16 1,685.16 1,684.83 1,684.89 439.0K
18:19 1,684.78 1,684.78 1,684.30 1,684.39 1,326.1K
18:20 1,684.51 1,684.98 1,684.51 1,684.84 2,405.5K
18:21 1,685.01 1,685.01 1,684.05 1,684.49 2,032.0K
18:22 1,684.90 1,684.94 1,684.84 1,684.94 1,836.5K
18:23 1,684.90 1,684.93 1,684.82 1,684.82 280.3K
18:24 1,684.67 1,684.67 1,684.20 1,684.46 962.2K
18:25 1,684.35 1,684.58 1,684.35 1,684.58 296.2K
18:26 1,684.61 1,684.61 1,684.21 1,684.48 1,345.5K
18:27 1,684.38 1,684.42 1,684.08 1,684.42 2,257.9K
18:28 1,684.32 1,684.65 1,684.32 1,684.65 544.6K
18:29 1,684.04 1,684.04 1,683.74 1,683.83 473.7K
18:30 1,683.90 1,683.90 1,683.30 1,683.30 1,783.8K
18:31 1,683.26 1,683.59 1,683.26 1,683.33 2,542.4K
18:32 1,683.55 1,683.59 1,683.19 1,683.19 973.2K
18:33 1,683.30 1,683.67 1,683.30 1,683.67 346.9K
18:34 1,683.55 1,684.06 1,683.55 1,684.06 331.7K
18:35 1,684.08 1,684.47 1,684.08 1,684.42 1,219.2K
18:36 1,684.55 1,684.75 1,684.36 1,684.36 3,150.7K
18:37 1,684.36 1,684.76 1,684.36 1,684.76 485.2K
18:38 1,684.66 1,684.66 1,683.80 1,683.80 591.0K
18:39 1,684.08 1,684.08 1,683.49 1,683.49 2,295.7K
18:40 1,683.78 1,683.78 1,683.78 1,683.78 83.3K
18:51 1,683.87 1,683.87 1,683.87 1,683.87 4,567.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし