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 1,684.76 1,684.76 1,682.54 1,682.54 545.7K
09:51 1,682.36 1,682.36 1,681.16 1,681.16 786.8K
09:52 1,681.04 1,681.04 1,680.40 1,680.40 342.0K
09:53 1,680.12 1,680.12 1,679.73 1,679.73 302.5K
09:54 1,680.05 1,680.15 1,679.85 1,679.85 688.5K
09:55 1,680.35 1,680.63 1,680.35 1,680.35 939.7K
09:56 1,680.07 1,680.07 1,679.60 1,679.73 272.7K
09:57 1,679.82 1,679.82 1,679.42 1,679.51 2,121.0K
09:58 1,679.77 1,679.77 1,679.66 1,679.66 798.6K
09:59 1,679.33 1,679.41 1,679.12 1,679.12 710.5K
10:00 1,678.13 1,678.13 1,676.39 1,676.39 22,141.2K
10:01 1,675.68 1,675.68 1,675.06 1,675.06 13,999.2K
10:02 1,675.09 1,675.15 1,674.60 1,674.65 4,008.9K
10:03 1,674.18 1,674.35 1,673.69 1,673.69 17,547.5K
10:04 1,673.72 1,674.07 1,672.70 1,672.70 8,422.6K
10:05 1,672.36 1,672.36 1,672.16 1,672.34 3,108.0K
10:06 1,672.28 1,672.68 1,672.16 1,672.16 1,974.5K
10:07 1,672.18 1,672.28 1,671.68 1,672.28 2,753.3K
10:08 1,671.98 1,671.98 1,671.72 1,671.72 3,114.0K
10:09 1,671.48 1,671.51 1,671.39 1,671.46 3,511.1K
10:10 1,671.46 1,671.95 1,671.41 1,671.95 4,983.3K
10:11 1,671.70 1,671.92 1,671.42 1,671.42 5,898.5K
10:12 1,671.72 1,672.83 1,671.72 1,672.74 3,328.4K
10:13 1,672.58 1,673.41 1,672.58 1,673.41 2,218.8K
10:14 1,673.59 1,674.15 1,673.45 1,674.15 1,599.6K
10:15 1,674.28 1,674.35 1,674.02 1,674.33 7,920.8K
10:16 1,673.94 1,674.10 1,673.94 1,674.10 1,408.2K
10:17 1,674.14 1,674.14 1,673.86 1,673.86 2,100.2K
10:18 1,673.94 1,674.02 1,673.86 1,674.02 1,289.7K
10:19 1,674.01 1,674.01 1,673.76 1,673.82 1,728.7K
10:20 1,674.06 1,674.17 1,674.03 1,674.17 2,471.8K
10:21 1,674.32 1,675.10 1,674.32 1,675.10 1,641.8K
10:22 1,674.94 1,675.35 1,674.85 1,675.35 2,998.1K
10:23 1,675.25 1,675.60 1,675.25 1,675.60 1,928.2K
10:24 1,675.69 1,675.69 1,675.09 1,675.37 6,914.5K
10:25 1,675.17 1,675.17 1,674.92 1,675.14 1,952.1K
10:26 1,675.13 1,675.13 1,673.65 1,673.65 5,116.5K
10:27 1,673.57 1,674.43 1,673.57 1,674.34 1,592.9K
10:28 1,674.64 1,674.84 1,674.56 1,674.84 1,232.2K
10:29 1,675.14 1,676.26 1,675.14 1,676.23 8,380.1K
10:30 1,675.68 1,675.86 1,675.53 1,675.53 546.9K
10:31 1,675.26 1,675.72 1,675.26 1,675.46 956.1K
10:32 1,675.26 1,675.61 1,675.26 1,675.61 1,890.4K
10:33 1,675.60 1,675.92 1,675.60 1,675.92 539.6K
10:34 1,675.96 1,675.98 1,675.57 1,675.98 2,214.3K
10:35 1,676.29 1,677.11 1,676.29 1,676.80 2,800.4K
10:36 1,676.87 1,677.01 1,676.87 1,676.87 1,155.0K
10:37 1,676.79 1,677.00 1,676.73 1,676.79 696.6K
10:38 1,676.60 1,677.26 1,676.60 1,677.26 1,690.3K
10:39 1,677.13 1,677.92 1,677.13 1,677.73 2,271.6K
10:40 1,677.70 1,677.70 1,677.06 1,677.06 1,764.2K
10:41 1,676.91 1,677.37 1,676.91 1,677.37 1,548.0K
10:42 1,677.03 1,677.06 1,677.03 1,677.06 1,226.7K
10:43 1,677.18 1,677.29 1,676.95 1,677.03 2,238.9K
10:44 1,676.92 1,677.13 1,676.85 1,677.13 2,167.2K
10:45 1,676.99 1,676.99 1,676.17 1,676.38 1,999.0K
10:46 1,676.44 1,676.76 1,676.34 1,676.34 617.7K
10:47 1,676.20 1,677.15 1,676.20 1,677.15 770.7K
10:48 1,677.26 1,677.66 1,677.00 1,677.00 1,210.4K
10:49 1,676.97 1,677.00 1,676.70 1,676.70 252.9K
10:50 1,676.65 1,676.90 1,676.59 1,676.90 302.2K
10:51 1,676.95 1,677.19 1,676.72 1,676.72 1,339.6K
10:52 1,676.69 1,676.69 1,676.34 1,676.34 991.2K
10:53 1,676.55 1,676.55 1,676.17 1,676.27 2,094.4K
10:54 1,676.27 1,676.27 1,675.87 1,675.87 781.1K
10:55 1,675.76 1,675.95 1,675.59 1,675.95 2,482.9K
10:56 1,675.64 1,675.64 1,674.89 1,675.03 3,436.9K
10:57 1,674.20 1,674.20 1,673.28 1,673.30 3,556.4K
10:58 1,673.19 1,673.37 1,673.19 1,673.37 1,700.1K
10:59 1,674.00 1,674.67 1,673.44 1,674.60 1,706.5K
11:00 1,674.65 1,674.65 1,674.03 1,674.03 2,134.7K
11:01 1,673.99 1,673.99 1,673.71 1,673.90 1,291.8K
11:02 1,674.33 1,674.33 1,673.62 1,673.75 4,916.4K
11:03 1,673.79 1,673.79 1,673.49 1,673.53 1,883.0K
11:04 1,673.08 1,673.82 1,672.98 1,673.82 5,351.7K
11:05 1,673.67 1,674.01 1,673.67 1,674.01 2,893.5K
11:06 1,674.25 1,674.25 1,673.63 1,673.82 1,256.1K
11:07 1,673.88 1,674.10 1,673.88 1,674.01 646.1K
11:08 1,674.11 1,675.17 1,674.11 1,675.16 2,185.1K
11:09 1,675.29 1,675.50 1,675.22 1,675.22 2,422.0K
11:10 1,674.91 1,674.91 1,674.56 1,674.62 1,576.8K
11:11 1,674.68 1,674.76 1,674.66 1,674.76 700.7K
11:12 1,674.96 1,675.03 1,674.69 1,674.77 559.3K
11:13 1,674.72 1,675.15 1,674.72 1,675.01 762.6K
11:14 1,675.54 1,675.54 1,674.87 1,675.41 2,246.3K
11:15 1,675.14 1,675.14 1,674.72 1,674.72 2,096.8K
11:16 1,674.91 1,674.91 1,674.76 1,674.83 1,370.0K
11:17 1,675.04 1,675.49 1,675.04 1,675.49 823.3K
11:18 1,675.42 1,675.42 1,674.86 1,674.86 1,923.7K
11:19 1,674.78 1,674.79 1,674.42 1,674.79 3,075.5K
11:20 1,674.76 1,675.50 1,674.76 1,675.26 499.2K
11:21 1,675.52 1,675.72 1,675.52 1,675.69 398.4K
11:22 1,675.46 1,675.46 1,675.13 1,675.23 418.7K
11:23 1,675.39 1,675.70 1,675.29 1,675.70 2,213.3K
11:24 1,676.05 1,676.05 1,675.70 1,675.70 2,894.5K
11:25 1,675.71 1,676.24 1,675.70 1,676.24 1,157.1K
11:26 1,676.52 1,676.77 1,676.52 1,676.77 1,603.2K
11:27 1,676.78 1,677.05 1,676.78 1,677.05 1,546.5K
11:28 1,676.45 1,676.72 1,676.45 1,676.67 1,940.6K
11:29 1,676.29 1,676.29 1,676.08 1,676.28 1,152.0K
11:30 1,676.30 1,676.70 1,676.15 1,676.70 563.7K
11:31 1,676.73 1,677.03 1,676.73 1,676.89 9,311.7K
11:32 1,677.00 1,677.52 1,676.84 1,677.52 908.0K
11:33 1,677.48 1,677.49 1,677.25 1,677.25 706.8K
11:34 1,677.47 1,677.59 1,676.96 1,676.96 1,394.0K
11:35 1,677.22 1,677.22 1,677.02 1,677.19 1,511.8K
11:36 1,676.97 1,677.15 1,676.95 1,677.15 587.9K
11:37 1,677.11 1,677.23 1,676.83 1,677.23 3,281.8K
11:38 1,676.78 1,677.19 1,676.68 1,676.68 485.9K
11:39 1,676.75 1,677.26 1,676.75 1,677.26 1,635.7K
11:40 1,677.70 1,677.70 1,677.19 1,677.19 2,712.3K
11:41 1,677.37 1,677.64 1,677.29 1,677.64 558.0K
11:42 1,677.34 1,677.34 1,677.15 1,677.20 2,613.5K
11:43 1,677.34 1,677.34 1,676.52 1,676.53 2,670.9K
11:44 1,676.14 1,676.14 1,675.79 1,675.90 2,210.7K
11:45 1,676.24 1,676.24 1,675.40 1,675.91 931.8K
11:46 1,675.86 1,676.10 1,675.67 1,676.10 444.8K
11:47 1,676.17 1,676.17 1,675.79 1,676.01 344.6K
11:48 1,675.99 1,676.08 1,675.90 1,675.90 1,313.3K
11:49 1,675.98 1,675.98 1,675.43 1,675.43 79.1K
11:50 1,675.72 1,675.89 1,675.72 1,675.88 142.4K
11:51 1,676.22 1,676.51 1,675.94 1,676.51 1,473.6K
11:52 1,676.71 1,677.15 1,676.69 1,677.15 2,798.8K
11:53 1,677.35 1,678.16 1,677.35 1,678.16 4,668.8K
11:54 1,678.16 1,678.88 1,678.16 1,678.88 2,721.4K
11:55 1,678.66 1,678.70 1,678.02 1,678.70 756.7K
11:56 1,678.67 1,678.67 1,678.36 1,678.43 828.4K
11:57 1,678.67 1,678.67 1,678.42 1,678.44 1,094.9K
11:58 1,678.52 1,678.56 1,678.40 1,678.56 3,517.5K
11:59 1,678.61 1,678.67 1,678.52 1,678.52 1,300.0K
12:00 1,678.66 1,678.66 1,678.39 1,678.39 1,209.9K
12:01 1,678.40 1,678.40 1,678.03 1,678.03 1,100.5K
12:02 1,678.04 1,678.39 1,678.04 1,678.39 1,277.5K
12:03 1,678.57 1,679.05 1,678.57 1,678.94 984.0K
12:04 1,678.41 1,678.98 1,678.41 1,678.98 4,539.9K
12:05 1,679.17 1,679.17 1,678.79 1,678.79 503.3K
12:06 1,678.59 1,678.63 1,678.36 1,678.36 1,506.5K
12:07 1,678.42 1,678.42 1,678.06 1,678.19 351.1K
12:08 1,678.32 1,678.67 1,677.82 1,677.82 1,859.8K
12:09 1,677.91 1,678.23 1,677.68 1,678.23 1,861.0K
12:10 1,678.35 1,678.79 1,678.35 1,678.79 148.8K
12:11 1,678.79 1,678.85 1,678.66 1,678.66 937.2K
12:12 1,678.51 1,679.41 1,678.51 1,679.41 1,535.6K
12:13 1,679.38 1,679.66 1,679.38 1,679.66 3,465.9K
12:14 1,679.78 1,680.04 1,679.78 1,679.99 2,228.2K
12:15 1,680.13 1,680.13 1,679.77 1,679.98 1,028.7K
12:16 1,680.19 1,680.62 1,680.19 1,680.62 1,321.1K
12:17 1,680.73 1,680.73 1,680.13 1,680.13 802.3K
12:18 1,680.13 1,680.22 1,679.79 1,679.79 587.2K
12:19 1,679.79 1,679.96 1,679.79 1,679.94 863.3K
12:20 1,680.22 1,680.22 1,679.95 1,680.00 780.8K
12:21 1,679.95 1,679.97 1,679.65 1,679.65 1,042.8K
12:22 1,679.54 1,679.54 1,679.45 1,679.46 182.2K
12:23 1,679.50 1,679.50 1,678.66 1,678.99 2,698.5K
12:24 1,679.31 1,679.45 1,679.09 1,679.32 3,029.7K
12:25 1,679.23 1,679.23 1,678.62 1,678.62 1,697.9K
12:26 1,678.79 1,678.79 1,677.95 1,678.25 11,533.3K
12:27 1,678.19 1,678.64 1,678.19 1,678.56 3,376.0K
12:28 1,678.80 1,678.80 1,678.42 1,678.42 1,911.1K
12:29 1,678.52 1,678.57 1,678.46 1,678.50 894.4K
12:30 1,678.38 1,678.44 1,678.31 1,678.44 1,698.7K
12:31 1,678.15 1,678.29 1,678.15 1,678.20 351.8K
12:32 1,678.22 1,678.83 1,678.22 1,678.83 672.5K
12:33 1,678.88 1,678.95 1,678.72 1,678.72 822.6K
12:34 1,678.72 1,678.87 1,678.72 1,678.87 59.3K
12:35 1,678.71 1,678.96 1,678.71 1,678.78 1,181.9K
12:36 1,678.88 1,679.02 1,678.76 1,678.76 1,728.2K
12:37 1,678.15 1,678.17 1,678.04 1,678.17 663.3K
12:38 1,678.04 1,678.31 1,678.04 1,678.31 409.6K
12:39 1,678.71 1,678.78 1,678.71 1,678.73 670.8K
12:40 1,678.91 1,679.34 1,678.91 1,679.34 207.6K
12:41 1,679.21 1,679.22 1,679.19 1,679.19 544.3K
12:42 1,678.94 1,678.94 1,678.36 1,678.45 1,907.0K
12:43 1,678.65 1,679.80 1,678.65 1,679.80 3,167.8K
12:44 1,680.51 1,680.73 1,680.40 1,680.70 6,448.8K
12:45 1,680.54 1,680.85 1,680.49 1,680.85 676.7K
12:46 1,680.92 1,680.92 1,680.65 1,680.74 468.3K
12:47 1,680.76 1,680.93 1,680.64 1,680.64 217.3K
12:48 1,680.93 1,680.93 1,680.73 1,680.73 635.3K
12:49 1,680.93 1,681.11 1,680.93 1,681.07 1,438.4K
12:50 1,681.12 1,681.15 1,680.95 1,680.95 2,602.9K
12:51 1,680.93 1,680.93 1,680.69 1,680.69 598.9K
12:52 1,680.70 1,680.70 1,680.48 1,680.50 157.2K
12:53 1,680.37 1,680.37 1,680.09 1,680.23 2,313.8K
12:54 1,680.23 1,680.45 1,680.23 1,680.45 150.5K
12:55 1,680.62 1,680.62 1,680.37 1,680.37 165.8K
12:56 1,680.21 1,680.39 1,679.79 1,679.79 691.1K
12:57 1,679.79 1,679.92 1,679.73 1,679.73 111.1K
12:58 1,679.72 1,679.72 1,679.10 1,679.10 1,029.6K
12:59 1,679.10 1,679.40 1,679.10 1,679.40 454.3K
13:00 1,679.44 1,679.60 1,679.33 1,679.33 365.4K
13:01 1,679.07 1,679.46 1,679.07 1,679.26 817.7K
13:02 1,679.18 1,679.18 1,678.80 1,678.80 1,693.5K
13:03 1,678.65 1,678.65 1,678.36 1,678.36 3,792.7K
13:04 1,678.36 1,678.49 1,678.30 1,678.30 669.9K
13:05 1,678.35 1,678.35 1,678.15 1,678.21 1,340.8K
13:06 1,678.53 1,678.63 1,678.43 1,678.63 1,167.5K
13:07 1,678.66 1,678.66 1,678.44 1,678.48 651.0K
13:08 1,678.22 1,678.23 1,678.14 1,678.17 3,460.5K
13:09 1,678.18 1,678.18 1,678.14 1,678.15 517.8K
13:10 1,678.23 1,678.56 1,678.17 1,678.32 564.6K
13:11 1,677.83 1,677.83 1,677.49 1,677.74 337.6K
13:12 1,677.79 1,678.19 1,677.79 1,678.19 756.1K
13:13 1,678.33 1,678.48 1,678.22 1,678.48 89.2K
13:14 1,678.21 1,678.21 1,677.80 1,677.87 827.5K
13:15 1,678.02 1,678.02 1,677.71 1,677.71 373.7K
13:16 1,677.73 1,677.91 1,677.70 1,677.91 483.6K
13:17 1,677.91 1,677.94 1,677.71 1,677.83 547.7K
13:18 1,677.80 1,677.86 1,677.75 1,677.75 831.9K
13:19 1,677.96 1,678.15 1,677.96 1,678.07 192.5K
13:20 1,677.93 1,678.02 1,677.92 1,678.00 221.7K
13:21 1,678.03 1,678.03 1,677.54 1,677.54 344.8K
13:22 1,677.63 1,677.72 1,677.57 1,677.62 763.3K
13:23 1,677.73 1,677.87 1,677.58 1,677.87 1,046.5K
13:24 1,677.93 1,677.93 1,677.14 1,677.20 6,023.8K
13:25 1,677.17 1,677.49 1,677.17 1,677.49 1,243.8K
13:26 1,677.49 1,677.57 1,677.37 1,677.37 1,246.2K
13:27 1,677.33 1,677.33 1,676.88 1,676.91 2,754.1K
13:28 1,676.94 1,677.07 1,676.94 1,677.07 306.1K
13:29 1,677.31 1,677.33 1,677.13 1,677.28 300.8K
13:30 1,677.14 1,677.56 1,677.14 1,677.56 1,863.2K
13:31 1,677.56 1,677.56 1,677.34 1,677.34 552.7K
13:32 1,677.41 1,677.41 1,677.21 1,677.31 202.4K
13:33 1,677.13 1,677.14 1,676.90 1,676.90 1,485.7K
13:34 1,676.90 1,677.14 1,676.90 1,677.14 792.9K
13:35 1,676.98 1,677.47 1,676.98 1,677.47 650.3K
13:36 1,677.45 1,677.55 1,677.25 1,677.55 1,307.7K
13:37 1,677.55 1,677.58 1,677.55 1,677.56 819.1K
13:38 1,677.83 1,677.86 1,677.64 1,677.64 621.9K
13:39 1,677.90 1,677.90 1,677.55 1,677.55 1,533.9K
13:40 1,677.66 1,677.66 1,677.36 1,677.36 834.3K
13:41 1,677.49 1,677.96 1,677.49 1,677.96 732.8K
13:42 1,677.17 1,677.17 1,676.95 1,676.95 3,298.4K
13:43 1,676.34 1,677.08 1,676.34 1,677.08 2,185.2K
13:44 1,677.05 1,677.35 1,677.04 1,677.04 1,154.3K
13:45 1,676.75 1,677.37 1,676.75 1,677.36 2,248.7K
13:46 1,677.23 1,677.51 1,677.20 1,677.51 128.3K
13:47 1,677.35 1,677.42 1,677.24 1,677.24 731.5K
13:48 1,677.01 1,677.07 1,676.96 1,676.96 282.9K
13:49 1,677.00 1,677.00 1,676.88 1,676.88 432.9K
13:50 1,676.82 1,676.82 1,676.59 1,676.59 1,501.1K
13:51 1,676.59 1,676.59 1,676.40 1,676.53 2,791.9K
13:52 1,676.61 1,676.73 1,676.61 1,676.73 227.1K
13:53 1,676.77 1,676.95 1,676.72 1,676.72 651.6K
13:54 1,676.70 1,676.99 1,676.70 1,676.85 630.1K
13:55 1,676.98 1,677.19 1,676.98 1,677.13 373.0K
13:56 1,677.01 1,677.15 1,677.01 1,677.08 585.3K
13:57 1,677.08 1,677.08 1,676.95 1,676.98 131.9K
13:58 1,677.03 1,677.08 1,676.77 1,677.08 455.6K
13:59 1,677.06 1,677.26 1,677.04 1,677.26 847.5K
14:00 1,677.09 1,677.26 1,677.09 1,677.26 81.6K
14:01 1,677.18 1,677.48 1,677.18 1,677.36 83.2K
14:02 1,677.27 1,677.57 1,677.27 1,677.57 334.7K
14:03 1,677.57 1,677.97 1,677.57 1,677.97 22.0K
14:04 1,678.08 1,678.25 1,677.87 1,677.87 2,295.1K
14:05 1,677.87 1,677.87 1,677.66 1,677.86 282.0K
14:06 1,677.76 1,677.87 1,677.60 1,677.60 656.3K
14:07 1,677.71 1,677.91 1,677.71 1,677.73 157.9K
14:08 1,677.57 1,677.85 1,677.57 1,677.78 1,400.8K
14:09 1,678.11 1,678.24 1,677.56 1,677.56 927.8K
14:10 1,677.44 1,677.44 1,677.33 1,677.33 507.7K
14:11 1,677.17 1,677.92 1,677.17 1,677.57 6,643.1K
14:12 1,677.46 1,677.66 1,677.42 1,677.52 530.0K
14:13 1,677.42 1,677.63 1,677.26 1,677.29 1,187.5K
14:14 1,677.24 1,677.40 1,677.20 1,677.40 102.5K
14:15 1,677.36 1,677.66 1,677.36 1,677.66 104.8K
14:16 1,677.60 1,677.80 1,677.49 1,677.49 143.2K
14:17 1,677.36 1,677.38 1,677.28 1,677.28 683.6K
14:18 1,677.31 1,677.65 1,677.31 1,677.62 432.6K
14:19 1,677.62 1,677.76 1,677.62 1,677.66 81.2K
14:20 1,677.34 1,677.64 1,677.34 1,677.64 236.9K
14:21 1,677.66 1,677.66 1,677.48 1,677.48 419.0K
14:22 1,677.27 1,677.27 1,677.05 1,677.05 1,472.7K
14:23 1,677.09 1,677.12 1,677.09 1,677.09 58.1K
14:24 1,677.05 1,677.31 1,677.05 1,677.31 86.4K
14:25 1,677.31 1,677.38 1,677.31 1,677.31 3,282.3K
14:26 1,677.41 1,677.76 1,677.41 1,677.69 1,370.4K
14:27 1,677.56 1,677.77 1,677.45 1,677.45 793.9K
14:28 1,677.41 1,677.48 1,677.41 1,677.42 660.4K
14:29 1,677.79 1,677.79 1,677.58 1,677.63 306.0K
14:30 1,677.75 1,677.84 1,677.69 1,677.69 518.1K
14:31 1,677.86 1,677.90 1,677.75 1,677.90 445.2K
14:32 1,678.04 1,678.13 1,677.85 1,677.85 242.0K
14:33 1,677.79 1,678.02 1,677.79 1,678.02 447.9K
14:34 1,678.02 1,678.02 1,677.53 1,677.66 362.4K
14:35 1,677.60 1,677.64 1,677.57 1,677.64 299.9K
14:36 1,677.62 1,677.88 1,677.58 1,677.85 131.4K
14:37 1,677.85 1,677.94 1,677.68 1,677.68 82.6K
14:38 1,677.68 1,677.68 1,677.54 1,677.54 1,010.1K
14:39 1,677.54 1,677.75 1,677.48 1,677.56 200.6K
14:40 1,677.56 1,677.72 1,677.56 1,677.72 1,463.8K
14:41 1,678.28 1,678.41 1,678.02 1,678.02 2,079.8K
14:42 1,678.22 1,678.32 1,677.81 1,677.81 113.9K
14:43 1,678.01 1,678.13 1,677.91 1,678.13 155.3K
14:44 1,678.35 1,678.36 1,678.31 1,678.36 1,036.3K
14:45 1,678.46 1,678.46 1,678.02 1,678.08 1,078.3K
14:46 1,677.70 1,678.15 1,677.70 1,678.05 3,932.9K
14:47 1,678.30 1,678.53 1,678.12 1,678.53 1,942.2K
14:48 1,678.05 1,678.30 1,678.05 1,678.22 776.9K
14:49 1,678.27 1,678.39 1,678.22 1,678.22 3,496.7K
14:50 1,678.30 1,678.53 1,678.30 1,678.44 1,330.3K
14:51 1,678.47 1,678.47 1,678.19 1,678.25 1,155.6K
14:52 1,678.25 1,678.76 1,678.25 1,678.76 463.8K
14:53 1,678.67 1,679.07 1,678.67 1,679.06 180.7K
14:54 1,679.07 1,679.19 1,679.07 1,679.11 66.0K
14:55 1,679.29 1,679.42 1,679.10 1,679.10 1,017.9K
14:56 1,679.05 1,679.16 1,679.05 1,679.13 738.7K
14:57 1,679.20 1,679.29 1,679.20 1,679.29 217.9K
14:58 1,679.57 1,679.81 1,679.39 1,679.81 213.2K
14:59 1,679.91 1,680.01 1,679.89 1,680.01 415.6K
15:00 1,679.93 1,680.16 1,679.93 1,680.16 752.1K
15:01 1,679.81 1,679.81 1,677.85 1,677.85 4,858.6K
15:02 1,677.97 1,677.98 1,677.97 1,677.98 921.3K
15:03 1,678.69 1,679.56 1,678.69 1,679.56 2,121.9K
15:04 1,679.56 1,679.56 1,679.11 1,679.11 357.3K
15:05 1,679.00 1,679.50 1,679.00 1,679.44 1,453.3K
15:06 1,679.73 1,682.34 1,679.73 1,682.34 28,596.2K
15:07 1,682.23 1,682.23 1,681.45 1,681.45 3,488.7K
15:08 1,681.73 1,682.26 1,681.26 1,681.26 1,900.2K
15:09 1,681.45 1,681.53 1,681.20 1,681.53 2,034.5K
15:10 1,681.34 1,681.62 1,681.34 1,681.40 356.9K
15:11 1,681.39 1,681.60 1,681.39 1,681.60 849.3K
15:12 1,681.51 1,681.69 1,681.51 1,681.59 1,130.8K
15:13 1,681.66 1,681.66 1,681.26 1,681.26 1,090.8K
15:14 1,681.28 1,681.78 1,681.28 1,681.66 598.9K
15:15 1,681.54 1,681.85 1,681.11 1,681.11 1,241.2K
15:16 1,681.15 1,681.15 1,680.69 1,680.69 1,573.8K
15:17 1,680.93 1,680.93 1,680.59 1,680.87 854.2K
15:18 1,681.11 1,681.11 1,680.94 1,680.94 218.0K
15:19 1,680.76 1,680.76 1,680.54 1,680.54 807.1K
15:20 1,680.54 1,680.63 1,680.29 1,680.29 1,932.1K
15:21 1,680.47 1,680.47 1,679.92 1,680.13 670.7K
15:22 1,680.23 1,680.32 1,680.08 1,680.08 360.2K
15:23 1,679.40 1,679.40 1,678.98 1,678.98 1,407.7K
15:24 1,678.81 1,679.13 1,678.77 1,679.13 363.2K
15:25 1,679.02 1,679.02 1,678.75 1,678.84 3,047.9K
15:26 1,678.96 1,679.21 1,678.87 1,679.21 208.1K
15:27 1,679.21 1,679.21 1,678.66 1,678.66 625.7K
15:28 1,678.57 1,678.57 1,678.21 1,678.21 1,774.5K
15:29 1,678.03 1,678.03 1,677.57 1,677.57 5,520.9K
15:30 1,677.70 1,677.70 1,677.15 1,677.15 2,327.6K
15:31 1,677.26 1,677.26 1,676.15 1,676.25 1,055.2K
15:32 1,676.31 1,676.31 1,675.89 1,675.89 1,006.8K
15:33 1,675.82 1,676.24 1,675.82 1,676.24 1,332.4K
15:34 1,676.37 1,676.84 1,676.37 1,676.70 4,138.0K
15:35 1,676.63 1,676.63 1,676.32 1,676.54 1,474.8K
15:36 1,676.44 1,676.60 1,676.44 1,676.48 1,026.5K
15:37 1,676.27 1,676.42 1,676.25 1,676.25 418.5K
15:38 1,676.25 1,676.29 1,676.14 1,676.14 857.0K
15:39 1,676.22 1,676.47 1,676.14 1,676.47 514.2K
15:40 1,676.59 1,676.59 1,676.15 1,676.15 543.7K
15:41 1,676.24 1,676.31 1,676.24 1,676.31 1,195.7K
15:42 1,676.40 1,676.40 1,676.17 1,676.17 4,414.1K
15:43 1,675.60 1,675.64 1,675.60 1,675.64 416.9K
15:44 1,675.67 1,675.67 1,675.64 1,675.67 92.0K
15:45 1,675.79 1,676.05 1,675.79 1,676.05 621.3K
15:46 1,675.70 1,675.94 1,675.70 1,675.93 1,601.7K
15:47 1,675.89 1,675.89 1,675.85 1,675.85 2,157.6K
15:48 1,675.90 1,676.20 1,675.87 1,676.20 941.5K
15:49 1,676.06 1,676.37 1,676.06 1,676.37 570.6K
15:50 1,676.33 1,676.75 1,676.33 1,676.75 1,431.1K
15:51 1,676.75 1,676.92 1,676.75 1,676.87 763.3K
15:52 1,676.82 1,676.98 1,676.82 1,676.92 770.3K
15:53 1,676.88 1,676.88 1,676.50 1,676.50 720.7K
15:54 1,676.75 1,676.75 1,676.50 1,676.50 974.3K
15:55 1,676.34 1,676.34 1,674.26 1,674.26 6,793.4K
15:56 1,674.13 1,674.35 1,674.13 1,674.29 2,488.8K
15:57 1,674.33 1,674.50 1,674.33 1,674.50 728.6K
15:58 1,674.21 1,674.44 1,674.14 1,674.31 896.6K
15:59 1,673.79 1,673.93 1,673.79 1,673.81 1,815.6K
16:00 1,673.95 1,673.95 1,673.64 1,673.64 1,767.1K
16:01 1,673.62 1,673.83 1,673.62 1,673.83 3,814.4K
16:02 1,673.96 1,674.05 1,673.86 1,674.05 1,011.6K
16:03 1,673.96 1,673.96 1,673.69 1,673.92 928.0K
16:04 1,673.89 1,673.89 1,673.37 1,673.37 2,062.6K
16:05 1,673.53 1,673.80 1,673.33 1,673.80 2,265.6K
16:06 1,674.07 1,674.18 1,674.06 1,674.14 476.7K
16:07 1,673.94 1,673.94 1,673.11 1,673.11 3,930.9K
16:08 1,673.07 1,673.07 1,672.47 1,672.47 7,677.1K
16:09 1,672.35 1,672.35 1,670.77 1,670.89 16,799.7K
16:10 1,671.11 1,671.15 1,670.89 1,671.15 5,245.6K
16:11 1,671.12 1,671.58 1,671.12 1,671.54 3,405.9K
16:12 1,671.37 1,671.77 1,671.37 1,671.77 4,357.8K
16:13 1,671.20 1,671.54 1,671.14 1,671.49 2,265.6K
16:14 1,670.99 1,670.99 1,670.55 1,670.55 4,345.3K
16:15 1,670.12 1,670.12 1,669.59 1,669.66 4,589.2K
16:16 1,669.50 1,669.59 1,669.48 1,669.54 1,613.1K
16:17 1,669.84 1,670.64 1,669.54 1,670.64 4,615.6K
16:18 1,670.97 1,670.97 1,670.47 1,670.47 5,081.9K
16:19 1,670.85 1,671.14 1,670.85 1,671.14 1,501.9K
16:20 1,670.91 1,670.91 1,670.58 1,670.58 2,019.6K
16:21 1,670.96 1,671.80 1,670.95 1,671.80 1,210.6K
16:22 1,671.74 1,671.74 1,671.37 1,671.37 1,121.8K
16:23 1,671.46 1,671.62 1,671.24 1,671.24 1,440.1K
16:24 1,671.03 1,671.08 1,670.95 1,670.95 387.5K
16:25 1,671.20 1,671.20 1,670.75 1,670.75 1,392.0K
16:26 1,670.82 1,671.17 1,670.82 1,670.98 2,638.2K
16:27 1,671.47 1,671.66 1,671.41 1,671.66 5,072.0K
16:28 1,671.51 1,671.70 1,671.51 1,671.68 4,741.0K
16:29 1,671.77 1,672.30 1,671.77 1,672.30 1,171.8K
16:30 1,672.31 1,672.98 1,672.31 1,672.78 717.0K
16:31 1,672.76 1,672.76 1,672.49 1,672.49 240.0K
16:32 1,672.23 1,672.25 1,671.97 1,672.25 2,208.3K
16:33 1,672.39 1,672.69 1,672.39 1,672.58 1,111.9K
16:34 1,672.49 1,672.49 1,672.12 1,672.36 219.1K
16:35 1,672.51 1,672.55 1,672.51 1,672.53 649.5K
16:36 1,672.53 1,672.82 1,672.53 1,672.69 584.1K
16:37 1,672.35 1,672.57 1,672.35 1,672.35 609.5K
16:38 1,672.22 1,672.27 1,672.13 1,672.16 511.0K
16:39 1,672.32 1,672.39 1,672.16 1,672.16 238.8K
16:40 1,672.19 1,672.19 1,672.06 1,672.06 91.2K
16:41 1,672.04 1,672.04 1,671.68 1,671.78 155.2K
16:42 1,672.15 1,672.15 1,671.87 1,671.87 579.2K
16:43 1,671.85 1,671.85 1,671.64 1,671.64 1,028.3K
16:44 1,671.49 1,671.49 1,670.02 1,670.12 8,953.4K
16:45 1,670.14 1,670.14 1,669.71 1,670.05 1,083.0K
16:46 1,669.83 1,670.17 1,669.81 1,670.17 3,820.4K
16:47 1,670.26 1,670.26 1,669.97 1,670.23 672.1K
16:48 1,670.32 1,670.53 1,670.26 1,670.53 1,659.0K
16:49 1,670.19 1,670.19 1,669.98 1,669.98 2,514.9K
16:50 1,670.46 1,670.46 1,670.01 1,670.01 206.7K
16:51 1,669.88 1,670.33 1,669.88 1,670.26 1,300.9K
16:52 1,670.45 1,670.45 1,670.15 1,670.15 247.0K
16:53 1,669.95 1,669.95 1,669.86 1,669.89 395.8K
16:54 1,669.94 1,670.00 1,669.83 1,670.00 389.0K
16:55 1,669.81 1,670.10 1,669.81 1,670.10 374.5K
16:56 1,670.18 1,670.34 1,670.18 1,670.33 316.0K
16:57 1,670.19 1,670.19 1,670.15 1,670.15 567.7K
16:58 1,670.15 1,670.41 1,670.10 1,670.10 236.4K
16:59 1,670.13 1,670.38 1,670.08 1,670.38 472.8K
17:00 1,670.35 1,670.50 1,669.81 1,669.90 260.1K
17:01 1,670.03 1,670.03 1,669.75 1,670.03 1,604.9K
17:02 1,670.06 1,670.06 1,669.67 1,670.04 843.5K
17:03 1,669.80 1,669.86 1,669.54 1,669.86 1,693.5K
17:04 1,669.96 1,671.10 1,669.96 1,671.10 2,664.3K
17:05 1,671.18 1,671.90 1,671.18 1,671.90 1,425.7K
17:06 1,671.71 1,672.12 1,671.70 1,671.78 449.8K
17:07 1,671.70 1,671.70 1,671.57 1,671.63 1,059.3K
17:08 1,671.62 1,671.89 1,671.62 1,671.83 522.3K
17:09 1,671.68 1,671.82 1,671.68 1,671.82 370.9K
17:10 1,671.61 1,671.61 1,671.33 1,671.33 1,472.4K
17:11 1,671.46 1,671.55 1,671.44 1,671.55 111.7K
17:12 1,671.55 1,671.55 1,671.34 1,671.43 18.0K
17:13 1,671.43 1,671.53 1,671.39 1,671.52 100.6K
17:14 1,671.51 1,671.51 1,671.38 1,671.38 187.6K
17:15 1,671.38 1,671.55 1,671.38 1,671.55 278.5K
17:16 1,671.37 1,671.69 1,671.25 1,671.69 1,175.9K
17:17 1,671.66 1,671.66 1,671.49 1,671.62 418.0K
17:18 1,671.73 1,671.76 1,671.56 1,671.66 374.9K
17:19 1,671.71 1,671.95 1,671.67 1,671.95 483.4K
17:20 1,671.95 1,671.95 1,671.68 1,671.68 120.6K
17:21 1,671.69 1,672.18 1,671.69 1,672.01 723.4K
17:22 1,671.92 1,672.00 1,671.77 1,672.00 635.3K
17:23 1,671.83 1,671.89 1,671.73 1,671.80 728.4K
17:24 1,671.90 1,672.08 1,671.85 1,671.90 114.6K
17:25 1,671.83 1,672.40 1,671.83 1,672.30 56.0K
17:26 1,672.45 1,672.45 1,672.28 1,672.39 99.8K
17:27 1,672.51 1,672.62 1,672.38 1,672.39 1,344.1K
17:28 1,672.60 1,672.60 1,672.31 1,672.49 2,533.6K
17:29 1,672.34 1,672.34 1,671.80 1,671.80 428.3K
17:30 1,671.87 1,671.90 1,671.87 1,671.90 430.9K
17:31 1,672.17 1,672.35 1,672.17 1,672.32 911.2K
17:32 1,672.10 1,672.29 1,672.10 1,672.29 87.7K
17:33 1,672.25 1,672.46 1,672.19 1,672.19 397.5K
17:34 1,672.21 1,672.53 1,672.19 1,672.53 733.8K
17:35 1,672.53 1,672.73 1,672.40 1,672.73 1,297.0K
17:36 1,672.43 1,673.02 1,672.43 1,672.79 1,112.1K
17:37 1,673.18 1,673.18 1,672.75 1,672.75 1,629.3K
17:38 1,672.69 1,672.69 1,672.38 1,672.41 628.1K
17:39 1,672.39 1,672.44 1,672.34 1,672.34 1,797.0K
17:40 1,672.43 1,672.50 1,672.05 1,672.05 159.4K
17:41 1,672.07 1,672.49 1,672.07 1,672.15 1,715.4K
17:42 1,672.43 1,672.52 1,672.17 1,672.52 676.5K
17:43 1,672.35 1,672.74 1,672.35 1,672.45 684.1K
17:44 1,672.86 1,672.86 1,672.62 1,672.70 397.8K
17:45 1,672.62 1,672.62 1,672.19 1,672.55 926.9K
17:46 1,672.49 1,672.80 1,672.39 1,672.80 304.1K
17:47 1,672.61 1,672.61 1,672.53 1,672.56 346.7K
17:48 1,672.60 1,672.60 1,672.37 1,672.58 484.8K
17:49 1,672.16 1,672.16 1,671.91 1,672.15 2,521.2K
17:50 1,672.24 1,672.24 1,671.89 1,672.02 696.1K
17:51 1,671.68 1,671.91 1,671.68 1,671.89 3,090.1K
17:52 1,671.79 1,672.12 1,671.72 1,672.12 1,762.5K
17:53 1,671.97 1,671.97 1,671.78 1,671.78 413.4K
17:54 1,671.63 1,671.84 1,671.63 1,671.66 2,523.2K
17:55 1,671.56 1,671.70 1,671.56 1,671.70 928.4K
17:56 1,671.29 1,671.41 1,671.24 1,671.40 1,726.1K
17:57 1,671.54 1,671.60 1,671.08 1,671.08 893.8K
17:58 1,670.99 1,671.38 1,670.99 1,671.27 1,161.0K
17:59 1,671.22 1,671.22 1,670.81 1,671.02 2,999.2K
18:00 1,671.15 1,671.15 1,670.29 1,670.29 1,642.7K
18:01 1,670.33 1,670.72 1,670.04 1,670.04 1,247.5K
18:02 1,669.94 1,670.54 1,669.92 1,670.54 6,475.2K
18:03 1,670.10 1,670.18 1,669.98 1,670.18 1,500.9K
18:04 1,669.91 1,669.91 1,669.64 1,669.87 3,901.7K
18:05 1,669.83 1,670.06 1,669.64 1,669.79 1,476.3K
18:06 1,669.65 1,670.19 1,669.51 1,669.51 2,742.2K
18:07 1,669.46 1,669.63 1,669.26 1,669.26 2,173.8K
18:08 1,669.11 1,669.12 1,668.94 1,668.94 8,541.0K
18:09 1,669.12 1,669.12 1,668.67 1,668.85 3,848.8K
18:10 1,668.57 1,668.66 1,668.34 1,668.66 2,145.8K
18:11 1,668.27 1,668.27 1,667.95 1,667.95 4,640.3K
18:12 1,667.67 1,667.86 1,667.67 1,667.86 623.1K
18:13 1,667.69 1,667.69 1,667.34 1,667.34 1,012.9K
18:14 1,667.16 1,667.37 1,667.01 1,667.21 2,915.3K
18:15 1,666.85 1,667.44 1,666.67 1,667.44 2,147.0K
18:16 1,667.34 1,667.36 1,667.30 1,667.36 782.8K
18:17 1,667.32 1,667.32 1,666.81 1,666.81 2,461.2K
18:18 1,667.13 1,667.29 1,667.13 1,667.29 2,187.7K
18:19 1,667.09 1,667.62 1,667.06 1,667.62 2,214.6K
18:20 1,667.51 1,667.83 1,667.51 1,667.81 3,259.5K
18:21 1,667.71 1,668.21 1,667.71 1,668.21 1,475.4K
18:22 1,667.81 1,668.08 1,667.81 1,667.93 1,840.8K
18:23 1,667.94 1,667.94 1,667.54 1,667.66 2,853.7K
18:24 1,667.42 1,667.82 1,667.42 1,667.82 2,472.6K
18:25 1,667.82 1,668.00 1,667.00 1,667.00 1,714.3K
18:26 1,667.03 1,667.23 1,666.95 1,667.21 1,330.4K
18:27 1,667.44 1,667.44 1,666.77 1,666.89 3,089.4K
18:28 1,666.82 1,666.86 1,666.72 1,666.86 1,063.3K
18:29 1,666.63 1,666.86 1,666.63 1,666.63 1,672.1K
18:30 1,666.60 1,666.70 1,666.45 1,666.45 3,593.7K
18:31 1,666.43 1,666.43 1,666.24 1,666.24 2,420.5K
18:32 1,666.26 1,666.34 1,666.23 1,666.34 1,379.3K
18:33 1,666.11 1,666.11 1,665.81 1,666.02 4,711.9K
18:34 1,665.95 1,666.13 1,665.95 1,665.95 459.8K
18:35 1,666.39 1,666.39 1,666.01 1,666.16 404.6K
18:36 1,665.75 1,665.88 1,665.59 1,665.88 4,839.3K
18:37 1,665.48 1,665.48 1,665.14 1,665.39 5,002.5K
18:38 1,665.63 1,665.63 1,665.32 1,665.37 3,931.7K
18:39 1,664.72 1,664.82 1,664.29 1,664.29 839.1K
18:40 1,664.37 1,664.37 1,664.37 1,664.37 501.4K
18:51 1,664.44 1,664.44 1,664.44 1,664.44 2,236.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし