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 1,691.29 1,691.29 1,691.11 1,691.11 153.5K
09:51 1,690.96 1,693.36 1,690.96 1,693.29 660.5K
09:52 1,693.01 1,693.01 1,688.89 1,688.92 1,306.2K
09:53 1,688.84 1,688.89 1,688.84 1,688.89 18.2K
09:54 1,688.93 1,688.98 1,688.67 1,688.98 337.6K
09:55 1,689.06 1,689.06 1,688.67 1,688.67 674.4K
09:56 1,688.67 1,688.75 1,688.59 1,688.75 351.8K
09:57 1,688.63 1,688.63 1,688.54 1,688.54 112.2K
09:58 1,688.58 1,688.58 1,688.34 1,688.34 57.5K
09:59 1,688.34 1,688.62 1,688.34 1,688.62 1,023.5K
10:00 1,688.46 1,688.97 1,688.46 1,688.97 3,282.6K
10:01 1,688.59 1,688.78 1,687.71 1,687.71 2,070.9K
10:02 1,687.57 1,687.71 1,686.53 1,686.53 3,215.0K
10:03 1,686.49 1,687.01 1,686.49 1,686.90 1,251.2K
10:04 1,686.33 1,686.33 1,686.02 1,686.08 2,174.4K
10:05 1,686.17 1,686.34 1,685.91 1,686.34 956.3K
10:06 1,686.53 1,686.53 1,686.35 1,686.35 437.0K
10:07 1,686.87 1,686.93 1,686.76 1,686.93 1,365.3K
10:08 1,686.63 1,686.63 1,686.17 1,686.17 537.2K
10:09 1,686.45 1,686.57 1,686.45 1,686.57 1,589.0K
10:10 1,686.47 1,686.47 1,686.15 1,686.24 1,531.9K
10:11 1,686.01 1,686.30 1,686.01 1,686.13 3,181.2K
10:12 1,685.88 1,685.88 1,685.32 1,685.54 2,192.3K
10:13 1,685.61 1,685.61 1,684.72 1,684.72 3,235.7K
10:14 1,684.17 1,684.19 1,684.06 1,684.09 12,662.2K
10:15 1,684.31 1,684.54 1,684.31 1,684.53 960.2K
10:16 1,684.31 1,684.31 1,682.56 1,682.56 8,182.1K
10:17 1,682.31 1,682.62 1,681.48 1,681.48 8,095.4K
10:18 1,681.33 1,681.88 1,681.33 1,681.84 1,672.4K
10:19 1,682.22 1,682.22 1,681.96 1,682.00 9,582.6K
10:20 1,681.83 1,681.83 1,681.51 1,681.79 11,892.0K
10:21 1,681.12 1,681.42 1,680.96 1,681.42 4,799.2K
10:22 1,681.22 1,682.00 1,681.22 1,682.00 9,294.9K
10:23 1,681.94 1,682.23 1,681.94 1,682.17 1,171.8K
10:24 1,682.12 1,682.38 1,682.12 1,682.27 955.4K
10:25 1,682.32 1,682.32 1,681.83 1,681.96 2,795.6K
10:26 1,682.15 1,682.86 1,682.15 1,682.61 2,777.5K
10:27 1,682.20 1,682.20 1,681.75 1,681.75 2,520.3K
10:28 1,681.50 1,681.50 1,681.12 1,681.12 1,965.5K
10:29 1,681.07 1,681.61 1,681.07 1,681.61 1,097.1K
10:30 1,681.54 1,681.61 1,681.36 1,681.37 1,420.7K
10:31 1,681.57 1,681.86 1,681.57 1,681.86 1,924.7K
10:32 1,681.26 1,681.26 1,680.78 1,680.78 1,999.9K
10:33 1,680.84 1,681.05 1,680.84 1,681.01 935.2K
10:34 1,680.82 1,681.01 1,680.82 1,680.95 1,372.1K
10:35 1,680.61 1,680.82 1,680.59 1,680.59 7,315.4K
10:36 1,680.79 1,680.79 1,680.44 1,680.44 5,517.4K
10:37 1,681.02 1,681.31 1,681.02 1,681.31 2,332.4K
10:38 1,680.74 1,680.87 1,680.09 1,680.09 23,739.8K
10:39 1,680.39 1,680.42 1,680.34 1,680.34 2,993.9K
10:40 1,680.40 1,680.47 1,680.33 1,680.47 897.4K
10:41 1,680.53 1,680.60 1,680.43 1,680.60 416.0K
10:42 1,680.92 1,680.94 1,680.39 1,680.39 1,412.7K
10:43 1,680.27 1,680.76 1,680.27 1,680.76 617.3K
10:44 1,680.99 1,680.99 1,680.64 1,680.64 1,409.0K
10:45 1,680.47 1,680.76 1,680.44 1,680.67 2,417.5K
10:46 1,680.84 1,681.09 1,680.84 1,680.94 1,340.1K
10:47 1,681.05 1,681.05 1,680.59 1,680.81 980.2K
10:48 1,680.99 1,681.44 1,680.95 1,681.44 1,912.2K
10:49 1,681.12 1,681.38 1,681.12 1,681.12 1,558.3K
10:50 1,681.29 1,681.29 1,680.91 1,680.91 1,137.9K
10:51 1,680.91 1,680.91 1,680.51 1,680.61 1,488.1K
10:52 1,680.81 1,680.81 1,680.49 1,680.52 205.3K
10:53 1,680.39 1,680.46 1,680.29 1,680.41 490.9K
10:54 1,680.52 1,680.52 1,680.12 1,680.36 3,164.4K
10:55 1,680.09 1,680.37 1,680.02 1,680.37 611.2K
10:56 1,680.37 1,680.50 1,680.37 1,680.47 511.0K
10:57 1,680.55 1,680.69 1,680.55 1,680.66 281.8K
10:58 1,680.61 1,680.94 1,680.61 1,680.94 1,213.5K
10:59 1,680.94 1,681.20 1,680.94 1,681.20 974.9K
11:00 1,680.99 1,681.04 1,680.69 1,681.04 1,068.5K
11:01 1,681.00 1,681.38 1,681.00 1,681.32 266.0K
11:02 1,681.14 1,681.32 1,681.10 1,681.10 621.4K
11:03 1,680.78 1,681.01 1,680.37 1,681.01 2,848.5K
11:04 1,680.91 1,682.12 1,680.91 1,682.12 1,141.4K
11:05 1,682.23 1,682.75 1,682.23 1,682.75 967.7K
11:06 1,682.75 1,682.94 1,682.75 1,682.86 2,908.5K
11:07 1,683.23 1,683.49 1,683.23 1,683.49 3,898.8K
11:08 1,683.58 1,684.06 1,683.58 1,684.06 3,610.2K
11:09 1,684.13 1,684.41 1,684.13 1,684.41 1,606.2K
11:10 1,684.32 1,684.32 1,684.26 1,684.26 367.5K
11:11 1,684.29 1,684.43 1,684.21 1,684.21 2,382.2K
11:12 1,684.23 1,684.29 1,684.20 1,684.29 1,561.2K
11:13 1,684.30 1,684.30 1,683.99 1,683.99 1,838.7K
11:14 1,683.78 1,683.90 1,683.67 1,683.90 718.6K
11:15 1,683.79 1,683.95 1,683.79 1,683.87 573.2K
11:16 1,684.01 1,684.01 1,683.58 1,684.01 639.5K
11:17 1,684.20 1,684.20 1,683.97 1,683.97 527.6K
11:18 1,684.13 1,684.13 1,683.84 1,683.84 357.7K
11:19 1,683.80 1,683.90 1,683.80 1,683.83 3,501.2K
11:20 1,683.58 1,684.24 1,683.58 1,684.24 1,172.4K
11:21 1,684.29 1,684.29 1,683.92 1,683.92 356.6K
11:22 1,683.92 1,684.00 1,683.65 1,683.65 715.3K
11:23 1,683.65 1,684.20 1,683.65 1,684.20 369.8K
11:24 1,684.50 1,684.69 1,684.50 1,684.58 437.9K
11:25 1,684.61 1,684.76 1,683.94 1,683.94 544.6K
11:26 1,683.94 1,684.09 1,683.79 1,684.09 289.1K
11:27 1,683.41 1,683.41 1,682.86 1,682.86 623.2K
11:28 1,682.81 1,682.81 1,682.21 1,682.21 2,628.4K
11:29 1,682.36 1,682.36 1,681.43 1,681.43 4,057.6K
11:30 1,680.97 1,681.67 1,680.97 1,681.42 2,577.3K
11:31 1,681.61 1,681.74 1,681.60 1,681.74 752.4K
11:32 1,681.40 1,681.93 1,681.40 1,681.93 1,115.5K
11:33 1,682.36 1,682.77 1,682.17 1,682.77 1,693.0K
11:34 1,683.08 1,683.56 1,683.08 1,683.28 654.6K
11:35 1,683.41 1,683.54 1,683.39 1,683.54 1,013.4K
11:36 1,683.37 1,683.43 1,683.09 1,683.09 1,822.4K
11:37 1,683.16 1,683.30 1,682.95 1,683.30 1,241.4K
11:38 1,683.21 1,683.21 1,682.97 1,683.17 232.5K
11:39 1,683.17 1,683.23 1,682.83 1,682.83 6,918.9K
11:40 1,682.91 1,683.45 1,682.91 1,683.45 3,948.5K
11:41 1,683.60 1,683.60 1,683.30 1,683.40 1,230.2K
11:42 1,683.44 1,683.58 1,683.32 1,683.58 614.1K
11:43 1,683.65 1,683.68 1,683.44 1,683.66 375.8K
11:44 1,683.93 1,683.93 1,683.60 1,683.60 343.3K
11:45 1,683.71 1,683.97 1,683.70 1,683.97 2,429.3K
11:46 1,684.00 1,684.09 1,683.88 1,683.97 386.8K
11:47 1,684.17 1,684.17 1,684.13 1,684.14 239.9K
11:48 1,684.23 1,684.23 1,684.20 1,684.20 5,285.0K
11:49 1,684.04 1,684.12 1,684.04 1,684.06 2,560.1K
11:50 1,684.13 1,684.32 1,684.13 1,684.32 802.3K
11:51 1,684.42 1,684.42 1,684.24 1,684.38 469.7K
11:52 1,684.43 1,684.43 1,684.34 1,684.34 956.9K
11:53 1,684.36 1,684.67 1,684.36 1,684.67 989.5K
11:54 1,684.81 1,684.95 1,684.75 1,684.82 720.0K
11:55 1,684.92 1,684.92 1,684.10 1,684.10 635.1K
11:56 1,683.80 1,683.80 1,683.62 1,683.65 1,234.1K
11:57 1,683.60 1,683.80 1,683.60 1,683.80 271.1K
11:58 1,684.01 1,684.01 1,683.37 1,683.61 403.5K
11:59 1,683.63 1,683.63 1,683.52 1,683.52 118.8K
12:00 1,683.56 1,683.79 1,683.56 1,683.79 71.5K
12:01 1,683.83 1,683.83 1,683.73 1,683.73 566.8K
12:02 1,683.90 1,683.90 1,683.77 1,683.82 102.7K
12:03 1,683.83 1,684.00 1,683.76 1,683.80 642.5K
12:04 1,683.61 1,683.93 1,683.61 1,683.90 3,397.6K
12:05 1,683.65 1,683.65 1,683.05 1,683.05 3,053.4K
12:06 1,683.34 1,683.39 1,683.23 1,683.23 1,797.4K
12:07 1,683.23 1,683.38 1,683.03 1,683.38 1,839.8K
12:08 1,682.91 1,682.94 1,682.73 1,682.73 2,542.7K
12:09 1,682.80 1,682.80 1,682.31 1,682.31 767.5K
12:10 1,682.38 1,682.38 1,682.16 1,682.29 566.3K
12:11 1,682.24 1,682.37 1,682.15 1,682.37 483.4K
12:12 1,682.23 1,682.62 1,682.23 1,682.62 515.0K
12:13 1,682.57 1,682.83 1,682.57 1,682.83 435.7K
12:14 1,682.77 1,683.04 1,682.77 1,682.80 327.3K
12:15 1,682.84 1,682.84 1,682.57 1,682.63 265.9K
12:16 1,682.63 1,682.63 1,682.58 1,682.60 40.4K
12:17 1,682.96 1,683.08 1,682.96 1,682.99 115.6K
12:18 1,682.65 1,682.70 1,682.61 1,682.61 870.4K
12:19 1,682.61 1,682.61 1,682.56 1,682.56 730.9K
12:20 1,682.17 1,682.63 1,682.17 1,682.53 1,323.6K
12:21 1,682.37 1,682.48 1,682.37 1,682.48 88.1K
12:22 1,682.59 1,682.59 1,682.46 1,682.46 2,145.4K
12:23 1,682.46 1,682.52 1,682.44 1,682.44 291.9K
12:24 1,682.52 1,682.68 1,682.52 1,682.66 474.6K
12:25 1,682.59 1,682.65 1,682.33 1,682.33 113.1K
12:26 1,682.39 1,682.39 1,682.23 1,682.23 509.9K
12:27 1,682.30 1,682.61 1,682.30 1,682.61 1,234.8K
12:28 1,682.57 1,682.71 1,682.50 1,682.71 491.6K
12:29 1,682.74 1,682.84 1,682.70 1,682.76 591.7K
12:30 1,682.89 1,683.21 1,682.81 1,682.81 596.5K
12:31 1,682.83 1,683.28 1,682.83 1,683.23 304.4K
12:32 1,683.26 1,683.29 1,683.21 1,683.21 83.8K
12:33 1,683.19 1,683.19 1,682.72 1,682.72 513.5K
12:34 1,682.83 1,682.93 1,682.78 1,682.93 73.4K
12:35 1,683.05 1,683.05 1,682.89 1,682.95 1,787.1K
12:36 1,682.91 1,682.91 1,682.78 1,682.86 303.5K
12:37 1,682.94 1,682.94 1,682.73 1,682.73 2,450.7K
12:38 1,682.83 1,682.91 1,682.80 1,682.82 751.3K
12:39 1,682.99 1,683.03 1,682.86 1,683.03 147.7K
12:40 1,682.99 1,683.11 1,682.98 1,682.98 273.5K
12:41 1,682.94 1,682.98 1,682.77 1,682.78 638.8K
12:42 1,682.69 1,682.81 1,682.66 1,682.81 97.8K
12:43 1,682.81 1,682.94 1,682.81 1,682.94 473.4K
12:44 1,682.94 1,682.94 1,682.93 1,682.93 152.2K
12:45 1,682.97 1,683.15 1,682.97 1,683.14 857.9K
12:46 1,683.17 1,683.17 1,682.65 1,682.65 1,202.2K
12:47 1,682.48 1,682.48 1,682.15 1,682.15 409.3K
12:48 1,682.15 1,682.46 1,682.15 1,682.40 1,720.8K
12:49 1,682.62 1,682.62 1,682.20 1,682.53 480.3K
12:50 1,682.64 1,683.06 1,682.64 1,683.06 5,393.6K
12:51 1,682.88 1,682.89 1,682.72 1,682.89 512.4K
12:52 1,682.70 1,683.00 1,682.70 1,683.00 707.3K
12:53 1,683.10 1,683.24 1,683.10 1,683.24 707.6K
12:54 1,683.19 1,683.24 1,683.18 1,683.18 315.5K
12:55 1,683.31 1,683.31 1,683.25 1,683.26 148.9K
12:56 1,682.89 1,682.89 1,682.82 1,682.82 1,028.1K
12:57 1,682.88 1,682.88 1,682.49 1,682.49 476.2K
12:58 1,682.57 1,683.08 1,682.57 1,683.08 616.9K
12:59 1,683.08 1,683.15 1,682.76 1,682.76 753.4K
13:00 1,682.84 1,683.40 1,682.84 1,683.40 1,534.7K
13:01 1,683.14 1,683.20 1,683.14 1,683.14 330.6K
13:02 1,683.27 1,683.35 1,683.25 1,683.25 891.6K
13:03 1,683.58 1,683.58 1,683.18 1,683.18 150.9K
13:04 1,683.27 1,683.43 1,683.07 1,683.07 1,657.9K
13:05 1,683.05 1,683.06 1,682.95 1,682.95 1,164.5K
13:06 1,682.98 1,683.15 1,682.77 1,682.77 1,355.8K
13:07 1,682.68 1,682.68 1,682.48 1,682.48 863.4K
13:08 1,682.61 1,682.61 1,682.14 1,682.23 679.4K
13:09 1,682.19 1,682.35 1,682.19 1,682.31 2,459.0K
13:10 1,682.24 1,682.36 1,682.24 1,682.36 1,089.3K
13:11 1,682.32 1,682.48 1,682.28 1,682.28 539.6K
13:12 1,682.01 1,682.01 1,681.46 1,681.57 4,690.5K
13:13 1,681.19 1,681.26 1,681.08 1,681.10 1,008.0K
13:14 1,680.96 1,681.12 1,680.81 1,681.12 578.7K
13:15 1,680.97 1,681.29 1,680.97 1,681.29 491.7K
13:16 1,681.29 1,681.32 1,681.17 1,681.17 669.1K
13:17 1,681.05 1,681.08 1,680.96 1,680.96 685.6K
13:18 1,680.93 1,681.08 1,680.93 1,680.98 527.9K
13:19 1,680.92 1,681.22 1,680.92 1,681.22 737.4K
13:20 1,681.04 1,681.11 1,680.94 1,681.11 2,504.2K
13:21 1,681.07 1,681.14 1,680.99 1,680.99 1,125.9K
13:22 1,680.93 1,680.93 1,680.20 1,680.20 3,574.4K
13:23 1,680.07 1,680.32 1,680.07 1,680.15 220.5K
13:24 1,680.21 1,680.27 1,679.96 1,680.03 4,489.3K
13:25 1,680.36 1,680.37 1,680.30 1,680.37 3,323.2K
13:26 1,680.35 1,680.59 1,680.35 1,680.59 406.6K
13:27 1,680.62 1,680.62 1,680.40 1,680.40 1,069.0K
13:28 1,680.45 1,681.46 1,680.45 1,681.29 1,203.7K
13:29 1,681.44 1,681.46 1,681.06 1,681.06 1,447.9K
13:30 1,681.11 1,681.11 1,671.44 1,671.44 50,534.9K
13:31 1,669.04 1,670.41 1,668.61 1,669.01 19,169.2K
13:32 1,668.97 1,669.68 1,668.93 1,669.57 12,907.4K
13:33 1,668.39 1,668.39 1,667.41 1,667.48 15,039.3K
13:34 1,665.33 1,666.23 1,665.28 1,666.23 9,884.1K
13:35 1,666.30 1,666.30 1,665.38 1,666.13 9,079.2K
13:36 1,666.07 1,666.56 1,658.86 1,658.86 28,791.6K
13:37 1,662.28 1,662.28 1,661.25 1,661.86 20,927.2K
13:38 1,661.80 1,664.20 1,661.80 1,664.20 13,520.4K
13:39 1,664.47 1,666.09 1,664.47 1,665.82 38,916.6K
13:40 1,665.48 1,665.59 1,664.99 1,665.17 7,606.1K
13:41 1,666.74 1,667.79 1,666.74 1,666.92 11,646.8K
13:42 1,667.76 1,667.76 1,667.17 1,667.32 5,887.7K
13:43 1,667.67 1,668.41 1,667.66 1,667.66 6,578.1K
13:44 1,668.12 1,668.24 1,667.75 1,668.00 2,704.9K
13:45 1,668.09 1,668.82 1,668.09 1,668.82 3,342.1K
13:46 1,668.42 1,668.42 1,666.65 1,666.65 9,577.3K
13:47 1,667.10 1,667.10 1,666.52 1,667.10 5,691.5K
13:48 1,667.67 1,669.08 1,667.67 1,668.40 4,579.2K
13:49 1,668.07 1,668.48 1,668.00 1,668.48 4,666.5K
13:50 1,668.54 1,668.54 1,668.11 1,668.52 4,961.8K
13:51 1,668.84 1,668.84 1,668.29 1,668.29 4,323.0K
13:52 1,668.00 1,668.62 1,668.00 1,668.62 2,191.1K
13:53 1,668.75 1,668.75 1,667.89 1,667.89 3,551.1K
13:54 1,667.93 1,668.59 1,667.93 1,668.10 8,660.1K
13:55 1,668.18 1,668.36 1,667.83 1,667.83 2,622.8K
13:56 1,667.34 1,667.55 1,667.12 1,667.12 3,550.6K
13:57 1,667.21 1,667.21 1,666.86 1,667.06 1,053.6K
13:58 1,667.07 1,667.55 1,667.07 1,667.49 2,445.1K
13:59 1,667.57 1,667.94 1,667.55 1,667.79 1,746.9K
14:00 1,667.92 1,668.56 1,667.92 1,668.54 2,330.3K
14:01 1,668.79 1,669.56 1,668.79 1,669.56 2,699.4K
14:02 1,669.37 1,669.99 1,669.37 1,669.99 2,649.8K
14:03 1,669.74 1,670.91 1,669.74 1,670.91 3,349.2K
14:04 1,671.08 1,671.38 1,670.99 1,671.38 1,362.1K
14:05 1,671.43 1,671.43 1,669.37 1,669.37 7,470.0K
14:06 1,669.26 1,669.72 1,669.26 1,669.59 3,061.9K
14:07 1,670.02 1,670.52 1,670.02 1,670.19 1,022.8K
14:08 1,670.19 1,670.19 1,669.59 1,669.60 1,808.0K
14:09 1,669.53 1,669.66 1,669.50 1,669.66 1,423.2K
14:10 1,669.48 1,669.57 1,669.48 1,669.57 257.6K
14:11 1,669.13 1,669.83 1,669.13 1,669.61 2,117.3K
14:12 1,669.63 1,669.97 1,669.54 1,669.75 5,485.0K
14:13 1,669.72 1,669.72 1,669.47 1,669.47 1,895.1K
14:14 1,669.66 1,669.66 1,668.62 1,669.12 1,803.0K
14:15 1,669.38 1,669.45 1,669.27 1,669.27 1,761.8K
14:16 1,669.45 1,669.45 1,668.96 1,669.37 1,095.3K
14:17 1,669.42 1,669.47 1,668.97 1,669.43 1,864.6K
14:18 1,669.00 1,669.49 1,669.00 1,669.41 1,401.5K
14:19 1,669.30 1,669.30 1,668.97 1,669.26 1,441.1K
14:20 1,668.97 1,668.97 1,668.72 1,668.96 3,642.6K
14:21 1,669.06 1,669.32 1,669.06 1,669.32 2,634.0K
14:22 1,669.53 1,669.78 1,669.53 1,669.78 999.6K
14:23 1,669.46 1,669.98 1,669.43 1,669.98 1,396.2K
14:24 1,669.97 1,670.12 1,669.85 1,670.12 2,801.8K
14:25 1,670.20 1,670.20 1,669.57 1,670.03 1,575.4K
14:26 1,669.99 1,670.01 1,669.53 1,670.01 1,350.1K
14:27 1,670.04 1,670.04 1,669.74 1,669.91 2,831.9K
14:28 1,669.39 1,669.53 1,669.25 1,669.25 1,970.8K
14:29 1,669.15 1,669.17 1,669.09 1,669.17 1,028.8K
14:30 1,669.19 1,669.19 1,669.02 1,669.02 1,132.9K
14:31 1,669.09 1,669.19 1,669.02 1,669.16 1,450.2K
14:32 1,669.09 1,669.50 1,669.00 1,669.50 758.9K
14:33 1,669.55 1,669.88 1,669.55 1,669.85 539.0K
14:34 1,669.64 1,669.76 1,669.62 1,669.76 469.9K
14:35 1,669.38 1,669.64 1,669.33 1,669.33 1,049.2K
14:36 1,669.02 1,669.14 1,668.95 1,668.95 2,459.7K
14:37 1,669.21 1,669.21 1,668.99 1,669.04 330.7K
14:38 1,669.09 1,669.33 1,668.98 1,669.24 714.2K
14:39 1,669.61 1,669.61 1,669.33 1,669.37 1,165.0K
14:40 1,669.56 1,669.64 1,669.51 1,669.52 2,503.6K
14:41 1,669.76 1,669.76 1,669.36 1,669.36 673.1K
14:42 1,669.42 1,669.42 1,669.17 1,669.28 1,953.0K
14:43 1,669.24 1,669.24 1,668.38 1,668.38 3,306.0K
14:44 1,668.35 1,668.35 1,668.09 1,668.22 2,366.9K
14:45 1,668.04 1,668.04 1,667.82 1,667.90 810.4K
14:46 1,667.81 1,667.81 1,667.68 1,667.74 1,292.3K
14:47 1,667.77 1,668.25 1,667.77 1,668.25 1,171.1K
14:48 1,668.34 1,668.83 1,668.34 1,668.83 1,678.9K
14:49 1,668.82 1,668.82 1,668.54 1,668.66 898.8K
14:50 1,669.00 1,669.04 1,668.91 1,668.91 690.2K
14:51 1,668.75 1,669.08 1,668.75 1,668.88 394.3K
14:52 1,668.80 1,669.00 1,668.80 1,668.93 525.5K
14:53 1,669.07 1,669.07 1,668.37 1,668.50 804.7K
14:54 1,668.61 1,668.64 1,668.57 1,668.57 460.4K
14:55 1,668.45 1,668.47 1,668.39 1,668.47 944.8K
14:56 1,668.04 1,668.21 1,667.98 1,668.21 1,328.9K
14:57 1,668.20 1,668.20 1,667.74 1,667.91 1,938.9K
14:58 1,668.06 1,668.06 1,667.94 1,667.94 2,327.9K
14:59 1,667.82 1,667.95 1,667.69 1,667.95 1,156.9K
15:00 1,667.96 1,668.27 1,667.96 1,668.27 400.3K
15:01 1,668.27 1,668.27 1,667.88 1,668.02 1,208.0K
15:02 1,667.89 1,668.14 1,667.89 1,668.03 597.0K
15:03 1,668.06 1,668.17 1,667.76 1,667.81 2,874.8K
15:04 1,667.89 1,667.89 1,667.60 1,667.60 1,581.0K
15:05 1,667.57 1,668.13 1,667.57 1,668.13 3,378.2K
15:06 1,667.77 1,667.93 1,667.70 1,667.89 461.0K
15:07 1,667.85 1,667.99 1,667.81 1,667.99 271.0K
15:08 1,667.72 1,667.72 1,666.85 1,666.85 3,434.2K
15:09 1,666.87 1,667.09 1,666.87 1,666.95 399.2K
15:10 1,667.05 1,667.05 1,666.86 1,666.98 485.1K
15:11 1,666.43 1,666.47 1,665.11 1,665.11 12,436.6K
15:12 1,664.84 1,664.84 1,662.99 1,662.99 10,785.8K
15:13 1,662.94 1,663.40 1,662.94 1,663.21 3,234.1K
15:14 1,663.52 1,663.59 1,663.34 1,663.34 2,253.7K
15:15 1,663.48 1,663.52 1,662.76 1,662.76 2,016.2K
15:16 1,663.07 1,663.07 1,662.60 1,662.60 1,522.4K
15:17 1,662.78 1,662.78 1,662.40 1,662.40 2,232.6K
15:18 1,662.58 1,662.95 1,662.58 1,662.87 892.1K
15:19 1,662.76 1,662.86 1,662.76 1,662.78 1,350.2K
15:20 1,662.77 1,663.09 1,662.56 1,662.56 1,697.9K
15:21 1,662.29 1,662.49 1,662.00 1,662.00 1,511.7K
15:22 1,661.93 1,662.14 1,661.78 1,662.14 1,062.2K
15:23 1,662.59 1,662.66 1,662.07 1,662.54 673.8K
15:24 1,662.12 1,662.65 1,661.84 1,661.84 749.2K
15:25 1,661.95 1,661.98 1,661.93 1,661.95 540.2K
15:26 1,662.02 1,663.09 1,662.02 1,663.09 2,397.2K
15:27 1,663.18 1,663.18 1,662.84 1,663.11 1,260.0K
15:28 1,663.33 1,663.33 1,662.33 1,662.33 1,815.7K
15:29 1,662.41 1,662.41 1,660.95 1,660.95 4,566.7K
15:30 1,660.89 1,660.89 1,659.78 1,659.78 12,253.8K
15:31 1,659.25 1,659.37 1,657.90 1,657.90 12,093.7K
15:32 1,657.57 1,657.57 1,655.41 1,655.41 19,178.4K
15:33 1,655.78 1,655.78 1,654.58 1,654.71 12,969.0K
15:34 1,655.02 1,655.54 1,654.81 1,655.54 7,772.6K
15:35 1,655.84 1,656.21 1,655.84 1,655.92 4,145.1K
15:36 1,655.72 1,655.72 1,654.55 1,654.55 2,428.7K
15:37 1,654.28 1,654.55 1,654.13 1,654.24 6,613.3K
15:38 1,654.66 1,654.66 1,654.02 1,654.02 5,830.4K
15:39 1,654.10 1,654.10 1,651.94 1,651.94 6,396.3K
15:40 1,651.60 1,651.67 1,647.47 1,647.47 45,884.2K
15:41 1,647.25 1,648.00 1,647.25 1,648.00 15,687.5K
15:42 1,647.26 1,647.26 1,644.84 1,644.84 26,850.9K
15:43 1,645.56 1,646.10 1,645.03 1,645.03 19,419.7K
15:44 1,645.06 1,645.06 1,644.03 1,644.03 13,330.0K
15:45 1,643.60 1,643.92 1,643.53 1,643.82 21,712.0K
15:46 1,643.30 1,643.30 1,642.43 1,642.43 23,755.7K
15:47 1,642.39 1,642.66 1,642.09 1,642.09 9,766.6K
15:48 1,642.73 1,644.24 1,642.73 1,644.24 10,659.6K
15:49 1,644.13 1,644.13 1,643.23 1,643.46 11,566.9K
15:50 1,644.05 1,644.53 1,644.05 1,644.53 3,566.8K
15:51 1,644.19 1,644.67 1,644.19 1,644.67 9,095.5K
15:52 1,644.71 1,644.71 1,643.70 1,644.04 7,091.3K
15:53 1,644.61 1,645.19 1,644.61 1,645.07 5,366.3K
15:54 1,645.35 1,645.35 1,644.29 1,644.29 6,014.1K
15:55 1,644.62 1,644.62 1,643.97 1,643.97 8,767.6K
15:56 1,644.15 1,644.47 1,644.15 1,644.47 8,819.3K
15:57 1,644.68 1,644.68 1,644.22 1,644.58 5,705.7K
15:58 1,644.84 1,644.87 1,644.79 1,644.79 12,810.6K
15:59 1,643.56 1,643.56 1,642.37 1,642.86 7,469.5K
16:00 1,643.10 1,643.23 1,642.90 1,643.23 5,866.2K
16:01 1,643.61 1,644.64 1,643.61 1,644.64 7,577.5K
16:02 1,644.83 1,644.83 1,644.09 1,644.09 7,643.3K
16:03 1,643.68 1,643.84 1,643.68 1,643.73 2,852.8K
16:04 1,643.81 1,644.67 1,643.81 1,644.67 2,970.6K
16:05 1,644.87 1,645.05 1,644.71 1,645.03 2,763.5K
16:06 1,645.06 1,645.34 1,644.98 1,645.34 7,369.2K
16:07 1,645.93 1,646.39 1,645.63 1,645.63 11,134.1K
16:08 1,645.73 1,646.37 1,645.73 1,646.37 3,180.1K
16:09 1,646.40 1,646.40 1,645.48 1,645.48 4,119.9K
16:10 1,645.82 1,646.26 1,645.66 1,646.26 1,984.6K
16:11 1,645.53 1,645.53 1,645.21 1,645.33 4,689.8K
16:12 1,645.42 1,646.77 1,645.42 1,646.77 2,463.9K
16:13 1,647.13 1,647.13 1,646.53 1,646.53 6,787.6K
16:14 1,646.39 1,646.95 1,646.39 1,646.65 2,509.3K
16:15 1,646.77 1,646.92 1,646.64 1,646.71 1,329.9K
16:16 1,646.90 1,647.01 1,646.80 1,646.80 1,095.5K
16:17 1,646.75 1,646.75 1,646.43 1,646.43 2,932.5K
16:18 1,646.26 1,646.28 1,646.03 1,646.03 4,875.0K
16:19 1,646.08 1,646.08 1,645.29 1,645.58 4,567.6K
16:20 1,645.42 1,645.63 1,645.06 1,645.63 3,422.1K
16:21 1,645.57 1,646.21 1,645.57 1,646.07 1,571.7K
16:22 1,646.35 1,646.94 1,646.35 1,646.94 1,253.7K
16:23 1,647.34 1,648.00 1,647.34 1,647.64 2,751.8K
16:24 1,648.02 1,648.81 1,648.02 1,648.81 8,389.0K
16:25 1,649.56 1,649.56 1,649.07 1,649.38 2,615.8K
16:26 1,649.55 1,649.55 1,648.36 1,648.36 1,865.4K
16:27 1,648.55 1,648.65 1,648.50 1,648.65 1,539.7K
16:28 1,648.35 1,648.72 1,648.26 1,648.72 3,524.8K
16:29 1,648.87 1,649.32 1,648.87 1,649.32 1,378.1K
16:30 1,649.00 1,649.23 1,648.49 1,648.49 2,275.3K
16:31 1,648.48 1,648.48 1,648.29 1,648.45 1,011.8K
16:32 1,648.51 1,648.51 1,647.85 1,647.85 1,706.6K
16:33 1,647.83 1,647.83 1,647.57 1,647.69 2,950.1K
16:34 1,647.64 1,647.75 1,647.64 1,647.69 1,082.9K
16:35 1,647.03 1,647.03 1,646.36 1,646.36 20,193.8K
16:36 1,646.03 1,646.03 1,644.96 1,645.47 14,941.5K
16:37 1,644.75 1,644.75 1,643.92 1,643.92 10,683.7K
16:38 1,644.05 1,644.05 1,643.43 1,643.44 4,629.6K
16:39 1,643.20 1,643.68 1,643.14 1,643.68 8,951.0K
16:40 1,643.56 1,643.73 1,643.56 1,643.73 1,997.7K
16:41 1,643.85 1,644.64 1,643.85 1,644.64 5,035.2K
16:42 1,644.62 1,645.40 1,644.62 1,645.21 2,041.6K
16:43 1,645.30 1,645.59 1,645.30 1,645.41 1,242.2K
16:44 1,645.81 1,646.08 1,645.64 1,645.68 2,958.9K
16:45 1,645.22 1,645.22 1,644.48 1,644.58 5,757.8K
16:46 1,643.97 1,643.97 1,642.85 1,642.85 4,107.8K
16:47 1,643.66 1,643.66 1,643.53 1,643.53 5,008.4K
16:48 1,643.35 1,644.12 1,643.35 1,644.12 1,474.1K
16:49 1,643.66 1,643.84 1,643.66 1,643.73 2,578.4K
16:50 1,643.34 1,643.49 1,642.99 1,643.38 3,116.8K
16:51 1,643.47 1,645.63 1,643.47 1,645.43 4,001.2K
16:52 1,645.12 1,645.23 1,645.01 1,645.23 1,075.5K
16:53 1,645.12 1,645.59 1,645.12 1,645.47 4,225.7K
16:54 1,645.59 1,645.92 1,645.56 1,645.56 1,266.2K
16:55 1,645.56 1,645.87 1,645.56 1,645.61 5,160.2K
16:56 1,644.93 1,644.93 1,643.68 1,644.25 20,194.4K
16:57 1,644.30 1,644.31 1,644.01 1,644.31 2,257.8K
16:58 1,644.47 1,644.47 1,644.07 1,644.07 2,377.5K
16:59 1,643.31 1,643.31 1,642.64 1,642.90 4,847.3K
17:00 1,642.91 1,642.99 1,642.91 1,642.97 2,923.2K
17:01 1,643.39 1,643.49 1,642.97 1,643.49 1,626.2K
17:02 1,643.83 1,644.51 1,643.83 1,644.09 3,225.2K
17:03 1,643.70 1,644.07 1,643.70 1,643.95 1,063.5K
17:04 1,643.54 1,643.96 1,643.48 1,643.96 1,113.2K
17:05 1,644.56 1,645.26 1,644.49 1,645.26 6,864.9K
17:06 1,645.69 1,645.69 1,645.16 1,645.16 1,607.1K
17:07 1,645.29 1,645.29 1,645.20 1,645.20 1,249.9K
17:08 1,645.19 1,645.92 1,645.19 1,645.92 2,044.0K
17:09 1,645.79 1,645.86 1,645.20 1,645.86 3,990.7K
17:10 1,646.32 1,646.32 1,645.61 1,645.61 1,533.9K
17:11 1,645.95 1,645.95 1,645.46 1,645.71 1,481.4K
17:12 1,645.77 1,645.90 1,645.69 1,645.90 1,355.3K
17:13 1,645.99 1,645.99 1,645.73 1,645.97 1,165.5K
17:14 1,646.14 1,646.88 1,646.14 1,646.61 2,233.7K
17:15 1,646.51 1,646.84 1,645.47 1,645.47 6,580.2K
17:16 1,645.19 1,645.19 1,644.97 1,645.18 8,761.2K
17:17 1,645.25 1,645.25 1,644.84 1,644.84 1,472.6K
17:18 1,644.73 1,644.75 1,644.54 1,644.75 3,675.0K
17:19 1,644.78 1,645.69 1,644.78 1,645.69 2,864.8K
17:20 1,645.71 1,645.71 1,645.19 1,645.19 3,930.3K
17:21 1,645.03 1,645.15 1,645.03 1,645.14 1,278.3K
17:22 1,645.53 1,645.63 1,645.50 1,645.50 462.7K
17:23 1,645.81 1,645.97 1,645.61 1,645.89 662.5K
17:24 1,646.29 1,646.35 1,646.05 1,646.12 557.4K
17:25 1,646.07 1,646.56 1,646.07 1,646.51 809.2K
17:26 1,646.19 1,646.33 1,646.19 1,646.26 664.6K
17:27 1,646.82 1,647.27 1,646.55 1,647.27 1,816.0K
17:28 1,647.22 1,647.94 1,647.22 1,647.94 2,261.3K
17:29 1,648.37 1,648.44 1,648.17 1,648.44 388.0K
17:30 1,648.42 1,648.44 1,648.23 1,648.23 756.0K
17:31 1,648.12 1,648.48 1,648.12 1,648.34 957.1K
17:32 1,648.40 1,648.40 1,648.15 1,648.16 1,258.5K
17:33 1,648.07 1,648.39 1,648.02 1,648.08 1,506.9K
17:34 1,648.03 1,648.15 1,647.97 1,647.97 658.1K
17:35 1,647.64 1,647.81 1,647.59 1,647.81 579.5K
17:36 1,647.78 1,647.94 1,647.63 1,647.82 720.7K
17:37 1,648.06 1,648.06 1,647.73 1,647.73 687.6K
17:38 1,647.90 1,647.90 1,647.22 1,647.22 6,367.6K
17:39 1,647.22 1,647.61 1,647.22 1,647.61 1,472.6K
17:40 1,647.61 1,647.89 1,647.61 1,647.76 1,777.1K
17:41 1,647.32 1,647.58 1,647.24 1,647.24 858.4K
17:42 1,647.64 1,647.71 1,647.50 1,647.51 1,415.9K
17:43 1,647.42 1,647.78 1,647.42 1,647.78 2,943.5K
17:44 1,647.61 1,647.61 1,647.17 1,647.53 1,974.8K
17:45 1,647.69 1,647.69 1,647.16 1,647.38 3,061.2K
17:46 1,647.48 1,647.48 1,647.13 1,647.33 3,385.4K
17:47 1,647.43 1,647.52 1,646.81 1,646.81 1,188.7K
17:48 1,646.63 1,646.94 1,646.63 1,646.94 1,210.9K
17:49 1,646.90 1,647.24 1,646.90 1,647.24 1,130.4K
17:50 1,647.49 1,647.49 1,647.28 1,647.28 729.8K
17:51 1,647.43 1,647.43 1,646.89 1,646.89 1,105.2K
17:52 1,646.84 1,647.11 1,646.84 1,647.11 508.5K
17:53 1,646.72 1,646.78 1,646.39 1,646.39 3,963.7K
17:54 1,646.37 1,646.62 1,645.52 1,645.52 6,261.6K
17:55 1,645.60 1,645.83 1,645.38 1,645.38 2,391.6K
17:56 1,645.41 1,646.04 1,645.41 1,645.50 3,772.2K
17:57 1,645.59 1,645.59 1,645.03 1,645.03 1,882.3K
17:58 1,644.87 1,644.93 1,644.68 1,644.68 4,095.0K
17:59 1,644.51 1,644.51 1,643.96 1,643.96 4,025.0K
18:00 1,643.59 1,643.95 1,643.59 1,643.95 3,144.0K
18:01 1,644.11 1,644.26 1,643.98 1,644.07 3,181.6K
18:02 1,643.87 1,644.08 1,643.87 1,644.08 593.1K
18:03 1,644.18 1,644.18 1,643.77 1,643.99 4,395.7K
18:04 1,644.02 1,645.08 1,644.02 1,645.08 521.7K
18:05 1,645.28 1,645.50 1,644.94 1,644.94 397.9K
18:06 1,645.19 1,645.19 1,644.95 1,644.95 2,404.5K
18:07 1,645.20 1,645.41 1,644.93 1,645.34 864.5K
18:08 1,645.36 1,645.55 1,644.46 1,644.46 929.8K
18:09 1,644.53 1,644.66 1,644.33 1,644.33 4,304.8K
18:10 1,644.38 1,645.19 1,644.38 1,645.19 884.8K
18:11 1,645.25 1,645.37 1,644.97 1,645.19 480.8K
18:12 1,644.91 1,644.99 1,644.51 1,644.51 811.6K
18:13 1,644.54 1,644.90 1,644.40 1,644.90 1,041.3K
18:14 1,645.10 1,645.41 1,645.10 1,645.15 3,284.0K
18:15 1,645.23 1,645.27 1,645.08 1,645.21 610.1K
18:16 1,644.93 1,645.18 1,644.72 1,644.72 909.8K
18:17 1,644.71 1,645.20 1,644.71 1,644.88 1,213.9K
18:18 1,644.78 1,645.19 1,644.55 1,645.19 779.3K
18:19 1,645.06 1,645.11 1,644.77 1,644.77 994.4K
18:20 1,644.97 1,645.59 1,644.97 1,645.59 1,353.5K
18:21 1,645.67 1,646.06 1,644.84 1,646.06 2,576.7K
18:22 1,646.33 1,646.33 1,644.96 1,645.70 1,983.7K
18:23 1,645.57 1,646.43 1,645.57 1,645.58 4,643.9K
18:24 1,645.52 1,645.79 1,645.39 1,645.79 2,860.5K
18:25 1,645.32 1,645.43 1,645.32 1,645.41 7,483.9K
18:26 1,645.35 1,645.53 1,645.35 1,645.53 718.3K
18:27 1,645.29 1,645.87 1,645.29 1,645.58 1,144.9K
18:28 1,645.93 1,645.93 1,645.60 1,645.60 1,000.3K
18:29 1,645.48 1,645.55 1,645.21 1,645.21 1,723.2K
18:30 1,645.55 1,645.55 1,645.31 1,645.31 1,349.1K
18:31 1,645.51 1,645.83 1,645.41 1,645.74 1,234.6K
18:32 1,645.63 1,645.84 1,645.14 1,645.14 3,465.1K
18:33 1,645.19 1,645.25 1,644.85 1,644.85 1,543.0K
18:34 1,644.84 1,644.84 1,643.96 1,643.96 4,283.1K
18:35 1,644.14 1,644.14 1,643.76 1,643.97 4,449.9K
18:36 1,643.71 1,643.87 1,643.71 1,643.78 755.8K
18:37 1,643.93 1,643.93 1,643.57 1,643.90 981.4K
18:38 1,644.09 1,644.43 1,644.08 1,644.23 2,344.0K
18:39 1,644.40 1,644.46 1,644.40 1,644.46 1,007.8K
18:40 1,643.89 1,643.89 1,643.89 1,643.89 1,331.1K
18:51 1,644.54 1,644.54 1,644.54 1,644.54 1,927.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし