RTS Electric Utilities (RTSEU)

RTSEU
🏛️ ロシア連邦 →
48.49
最終更新: 2025-09-26
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 48.51 48.51 48.44 48.44 163.5K
09:51 48.45 48.45 48.41 48.42 610.4K
09:52 48.42 48.43 48.42 48.42 228.8K
09:53 48.43 48.43 48.41 48.41 1,083.6K
09:54 48.41 48.44 48.41 48.44 174.8K
09:55 48.45 48.45 48.38 48.39 799.9K
09:56 48.40 48.40 48.39 48.39 1,046.8K
09:57 48.40 48.40 48.40 48.40 391.0K
09:58 48.41 48.41 48.37 48.37 1,039.7K
09:59 48.37 48.37 48.36 48.36 895.6K
10:00 48.35 48.35 48.33 48.33 1,510.2K
10:01 48.34 48.35 48.34 48.35 767.0K
10:02 48.34 48.36 48.34 48.36 969.3K
10:03 48.37 48.37 48.35 48.35 1,925.6K
10:04 48.36 48.38 48.36 48.38 822.9K
10:05 48.35 48.35 48.34 48.34 598.5K
10:06 48.34 48.34 48.32 48.32 629.7K
10:07 48.33 48.34 48.33 48.33 458.3K
10:08 48.34 48.34 48.34 48.34 249.6K
10:09 48.34 48.35 48.34 48.34 238.9K
10:10 48.33 48.33 48.32 48.32 1,743.7K
10:11 48.31 48.31 48.29 48.29 2,162.0K
10:12 48.31 48.31 48.30 48.30 1,664.3K
10:13 48.30 48.30 48.30 48.30 772.2K
10:14 48.30 48.31 48.30 48.30 1,151.5K
10:15 48.30 48.31 48.30 48.31 1,164.4K
10:16 48.31 48.31 48.31 48.31 292.2K
10:17 48.30 48.30 48.23 48.23 9,729.9K
10:18 48.23 48.23 48.22 48.22 4,893.4K
10:19 48.22 48.22 48.21 48.21 2,964.9K
10:20 48.20 48.21 48.20 48.20 5,592.9K
10:21 48.20 48.20 48.20 48.20 428.2K
10:22 48.19 48.19 48.19 48.19 1,731.9K
10:23 48.20 48.21 48.20 48.21 978.1K
10:24 48.20 48.21 48.20 48.21 334.8K
10:25 48.21 48.21 48.20 48.21 1,679.4K
10:26 48.21 48.22 48.21 48.22 347.0K
10:27 48.22 48.22 48.22 48.22 217.8K
10:28 48.23 48.24 48.23 48.24 572.6K
10:29 48.24 48.24 48.23 48.23 281.5K
10:30 48.24 48.25 48.23 48.25 113.2K
10:31 48.24 48.24 48.24 48.24 481.2K
10:32 48.25 48.25 48.24 48.25 430.7K
10:33 48.25 48.26 48.25 48.25 2,328.5K
10:34 48.24 48.25 48.24 48.24 1,544.1K
10:35 48.25 48.25 48.24 48.24 523.9K
10:36 48.23 48.24 48.23 48.24 280.4K
10:37 48.23 48.24 48.23 48.23 1,123.7K
10:38 48.23 48.24 48.23 48.23 2,626.2K
10:39 48.24 48.24 48.23 48.23 1,505.5K
10:40 48.23 48.23 48.22 48.22 1,021.4K
10:41 48.23 48.23 48.23 48.23 1,952.2K
10:42 48.23 48.23 48.23 48.23 113.8K
10:43 48.23 48.23 48.20 48.20 1,694.0K
10:44 48.21 48.21 48.19 48.19 1,909.5K
10:45 48.19 48.19 48.18 48.18 4,367.2K
10:46 48.17 48.17 48.17 48.17 2,410.1K
10:47 48.15 48.15 48.14 48.14 5,106.6K
10:48 48.14 48.15 48.14 48.14 1,632.3K
10:49 48.14 48.15 48.14 48.15 2,927.6K
10:50 48.16 48.18 48.16 48.18 1,200.7K
10:51 48.17 48.18 48.17 48.18 745.1K
10:52 48.18 48.18 48.17 48.17 1,013.6K
10:53 48.18 48.18 48.17 48.17 6,788.0K
10:54 48.17 48.18 48.17 48.18 453.2K
10:55 48.16 48.16 48.16 48.16 845.9K
10:56 48.16 48.16 48.15 48.15 165.3K
10:57 48.16 48.19 48.16 48.19 1,904.0K
10:58 48.19 48.20 48.18 48.18 923.0K
10:59 48.18 48.18 48.17 48.17 1,227.3K
11:00 48.17 48.18 48.17 48.17 924.2K
11:01 48.16 48.18 48.16 48.18 915.1K
11:02 48.18 48.19 48.18 48.19 973.1K
11:03 48.20 48.20 48.18 48.18 2,879.2K
11:04 48.18 48.19 48.18 48.19 3,492.3K
11:05 48.19 48.20 48.19 48.20 3,837.2K
11:06 48.18 48.20 48.18 48.19 1,913.4K
11:07 48.19 48.19 48.17 48.17 2,649.4K
11:08 48.16 48.16 48.14 48.15 1,590.3K
11:09 48.15 48.15 48.13 48.13 718.7K
11:10 48.14 48.15 48.14 48.14 790.8K
11:11 48.14 48.14 48.13 48.13 835.7K
11:12 48.14 48.15 48.14 48.15 2,705.0K
11:13 48.15 48.16 48.15 48.15 1,308.0K
11:14 48.15 48.15 48.14 48.14 2,617.8K
11:15 48.13 48.14 48.13 48.14 1,418.5K
11:16 48.15 48.15 48.14 48.14 1,413.5K
11:17 48.14 48.14 48.14 48.14 1,306.3K
11:18 48.14 48.16 48.14 48.16 404.2K
11:19 48.16 48.16 48.16 48.16 239.9K
11:20 48.15 48.16 48.15 48.15 422.0K
11:21 48.14 48.15 48.14 48.14 365.3K
11:22 48.14 48.14 48.13 48.13 1,741.8K
11:23 48.13 48.14 48.13 48.14 363.4K
11:24 48.15 48.15 48.13 48.13 1,377.9K
11:25 48.13 48.13 48.11 48.11 3,483.1K
11:26 48.10 48.11 48.10 48.10 1,727.8K
11:27 48.10 48.11 48.10 48.10 893.0K
11:28 48.11 48.12 48.11 48.12 1,141.7K
11:29 48.11 48.12 48.11 48.12 123.3K
11:30 48.12 48.12 48.10 48.11 816.3K
11:31 48.10 48.11 48.10 48.11 498.2K
11:32 48.12 48.12 48.12 48.12 303.9K
11:33 48.12 48.12 48.11 48.11 2,421.2K
11:34 48.11 48.11 48.11 48.11 384.8K
11:35 48.11 48.11 48.10 48.10 1,200.3K
11:36 48.11 48.11 48.09 48.09 340.4K
11:37 48.09 48.09 48.06 48.06 6,213.7K
11:38 48.05 48.06 48.05 48.05 2,976.2K
11:39 48.05 48.05 48.05 48.05 691.7K
11:40 48.05 48.06 48.05 48.06 1,347.2K
11:41 48.06 48.06 48.05 48.06 525.1K
11:42 48.06 48.06 48.06 48.06 1,999.7K
11:43 48.06 48.07 48.06 48.07 593.2K
11:44 48.07 48.07 48.07 48.07 585.8K
11:45 48.08 48.09 48.08 48.08 3,919.0K
11:46 48.09 48.11 48.09 48.11 2,730.1K
11:47 48.10 48.11 48.10 48.11 752.0K
11:48 48.11 48.12 48.11 48.12 1,005.2K
11:49 48.12 48.12 48.11 48.12 327.4K
11:50 48.11 48.11 48.10 48.10 525.4K
11:51 48.11 48.11 48.09 48.09 646.7K
11:52 48.09 48.09 48.09 48.09 789.4K
11:53 48.09 48.09 48.08 48.08 2,831.8K
11:54 48.07 48.07 48.06 48.06 3,545.3K
11:55 48.06 48.07 48.06 48.06 973.2K
11:56 48.06 48.07 48.06 48.07 1,076.6K
11:57 48.07 48.09 48.07 48.09 736.1K
11:58 48.09 48.09 48.08 48.09 409.3K
11:59 48.08 48.08 48.07 48.07 886.1K
12:00 48.07 48.07 48.06 48.06 916.0K
12:01 48.06 48.09 48.06 48.09 3,961.1K
12:02 48.10 48.11 48.10 48.10 680.1K
12:03 48.10 48.11 48.10 48.11 1,523.4K
12:04 48.11 48.11 48.11 48.11 1,078.9K
12:05 48.12 48.12 48.11 48.11 247.5K
12:06 48.11 48.11 48.11 48.11 1,125.5K
12:07 48.11 48.11 48.10 48.11 493.6K
12:08 48.11 48.11 48.11 48.11 617.9K
12:09 48.10 48.13 48.10 48.13 1,958.8K
12:10 48.13 48.13 48.13 48.13 528.8K
12:11 48.14 48.14 48.13 48.13 1,637.6K
12:12 48.13 48.14 48.13 48.13 1,516.6K
12:13 48.13 48.13 48.12 48.13 318.7K
12:14 48.13 48.13 48.12 48.13 1,480.9K
12:15 48.12 48.19 48.12 48.19 3,784.4K
12:16 48.19 48.19 48.19 48.19 547.5K
12:17 48.20 48.23 48.20 48.23 3,007.8K
12:18 48.23 48.25 48.23 48.25 1,371.9K
12:19 48.23 48.23 48.23 48.23 522.9K
12:20 48.21 48.21 48.20 48.20 1,190.1K
12:21 48.20 48.20 48.20 48.20 866.3K
12:22 48.20 48.20 48.19 48.20 454.1K
12:23 48.19 48.19 48.18 48.18 646.5K
12:24 48.18 48.19 48.18 48.19 190.5K
12:25 48.19 48.19 48.19 48.19 455.0K
12:26 48.19 48.19 48.18 48.18 5,013.0K
12:27 48.19 48.19 48.17 48.17 4,323.9K
12:28 48.18 48.19 48.18 48.19 2,384.3K
12:29 48.18 48.18 48.18 48.18 479.2K
12:30 48.18 48.18 48.18 48.18 402.1K
12:31 48.18 48.20 48.18 48.20 1,159.0K
12:32 48.20 48.20 48.20 48.20 1,092.6K
12:33 48.20 48.20 48.19 48.19 938.8K
12:34 48.19 48.19 48.18 48.18 1,726.4K
12:35 48.18 48.18 48.18 48.18 87.8K
12:36 48.19 48.20 48.19 48.20 1,232.5K
12:37 48.20 48.20 48.20 48.20 2,224.7K
12:38 48.20 48.21 48.20 48.21 606.7K
12:39 48.21 48.21 48.20 48.21 907.3K
12:40 48.22 48.22 48.21 48.21 1,152.4K
12:41 48.22 48.24 48.22 48.24 3,765.1K
12:42 48.25 48.25 48.24 48.24 1,110.2K
12:43 48.24 48.29 48.24 48.29 1,677.3K
12:44 48.30 48.31 48.29 48.31 3,609.1K
12:45 48.34 48.39 48.34 48.39 10,129.9K
12:46 48.39 48.39 48.37 48.37 5,398.0K
12:47 48.36 48.37 48.36 48.37 2,424.7K
12:48 48.38 48.41 48.37 48.41 6,736.1K
12:49 48.41 48.41 48.41 48.41 2,362.3K
12:50 48.40 48.40 48.39 48.39 2,027.4K
12:51 48.38 48.41 48.38 48.40 5,715.5K
12:52 48.41 48.41 48.41 48.41 847.9K
12:53 48.41 48.41 48.40 48.40 878.6K
12:54 48.41 48.41 48.41 48.41 1,076.2K
12:55 48.41 48.42 48.41 48.42 838.7K
12:56 48.42 48.43 48.42 48.43 1,092.7K
12:57 48.43 48.44 48.43 48.44 762.0K
12:58 48.44 48.45 48.44 48.44 1,288.2K
12:59 48.45 48.47 48.45 48.47 3,341.6K
13:00 48.46 48.46 48.46 48.46 1,938.1K
13:01 48.45 48.46 48.45 48.45 715.3K
13:02 48.44 48.44 48.43 48.43 1,541.1K
13:03 48.43 48.43 48.40 48.40 2,326.4K
13:04 48.42 48.42 48.41 48.42 824.9K
13:05 48.42 48.42 48.41 48.41 1,333.9K
13:06 48.41 48.41 48.40 48.40 1,221.2K
13:07 48.41 48.42 48.41 48.42 143.1K
13:08 48.40 48.40 48.40 48.40 8,818.8K
13:09 48.41 48.41 48.40 48.41 1,054.6K
13:10 48.42 48.42 48.41 48.41 343.5K
13:11 48.42 48.42 48.41 48.42 1,026.9K
13:12 48.42 48.45 48.42 48.45 1,143.2K
13:13 48.45 48.51 48.45 48.51 3,237.3K
13:14 48.49 48.50 48.49 48.50 2,112.4K
13:15 48.50 48.51 48.50 48.50 862.0K
13:16 48.49 48.50 48.48 48.48 343.0K
13:17 48.48 48.48 48.47 48.47 798.6K
13:18 48.47 48.47 48.45 48.45 680.7K
13:19 48.45 48.45 48.45 48.45 634.7K
13:20 48.44 48.45 48.44 48.45 3,011.4K
13:21 48.46 48.46 48.45 48.46 1,839.4K
13:22 48.46 48.46 48.46 48.46 8,498.0K
13:23 48.47 48.47 48.46 48.47 555.2K
13:24 48.47 48.49 48.47 48.49 1,517.1K
13:25 48.49 48.49 48.49 48.49 1,546.6K
13:26 48.49 48.49 48.48 48.48 182.2K
13:27 48.48 48.48 48.47 48.48 321.7K
13:28 48.47 48.47 48.45 48.45 1,609.3K
13:29 48.46 48.46 48.45 48.45 1,293.2K
13:30 48.45 48.46 48.45 48.45 207.8K
13:31 48.45 48.45 48.44 48.45 304.0K
13:32 48.44 48.44 48.42 48.42 1,323.8K
13:33 48.42 48.42 48.42 48.42 447.3K
13:34 48.42 48.42 48.42 48.42 229.7K
13:35 48.42 48.43 48.42 48.43 610.5K
13:36 48.43 48.43 48.43 48.43 490.4K
13:37 48.43 48.44 48.43 48.43 751.1K
13:38 48.43 48.44 48.43 48.43 4,177.0K
13:39 48.43 48.44 48.43 48.44 1,324.3K
13:40 48.44 48.44 48.44 48.44 1,953.2K
13:41 48.44 48.44 48.44 48.44 136.0K
13:42 48.44 48.44 48.44 48.44 327.5K
13:43 48.44 48.44 48.43 48.43 1,124.4K
13:44 48.43 48.43 48.43 48.43 285.4K
13:45 48.42 48.42 48.42 48.42 4,669.5K
13:46 48.42 48.42 48.42 48.42 702.8K
13:47 48.42 48.42 48.41 48.41 1,930.1K
13:48 48.41 48.41 48.41 48.41 4,240.3K
13:49 48.41 48.41 48.40 48.40 1,745.6K
13:50 48.40 48.40 48.40 48.40 2,547.8K
13:51 48.40 48.41 48.40 48.40 1,518.9K
13:52 48.41 48.41 48.41 48.41 452.4K
13:53 48.40 48.40 48.40 48.40 170.3K
13:54 48.39 48.39 48.39 48.39 1,564.6K
13:55 48.39 48.39 48.38 48.38 4,682.6K
13:56 48.39 48.40 48.39 48.40 4,733.7K
13:57 48.40 48.41 48.40 48.41 367.4K
13:58 48.41 48.41 48.41 48.41 332.4K
13:59 48.39 48.40 48.39 48.40 1,656.5K
14:00 48.40 48.41 48.40 48.41 807.1K
14:01 48.41 48.41 48.40 48.41 876.1K
14:02 48.41 48.41 48.40 48.40 249.2K
14:03 48.40 48.41 48.40 48.41 284.1K
14:04 48.41 48.41 48.40 48.40 406.3K
14:05 48.40 48.40 48.39 48.39 193.8K
14:06 48.39 48.39 48.39 48.39 773.9K
14:07 48.39 48.39 48.39 48.39 1,138.5K
14:08 48.38 48.38 48.37 48.37 2,807.6K
14:09 48.37 48.37 48.37 48.37 693.3K
14:10 48.37 48.37 48.37 48.37 145.1K
14:11 48.37 48.37 48.36 48.37 69.3K
14:12 48.37 48.37 48.37 48.37 720.5K
14:13 48.37 48.38 48.37 48.37 376.9K
14:14 48.36 48.37 48.35 48.35 1,135.9K
14:15 48.33 48.33 48.32 48.33 2,795.1K
14:16 48.32 48.32 48.31 48.31 1,685.5K
14:17 48.31 48.31 48.30 48.30 315.4K
14:18 48.30 48.31 48.30 48.31 269.4K
14:19 48.30 48.30 48.30 48.30 302.0K
14:20 48.30 48.32 48.30 48.32 667.9K
14:21 48.32 48.32 48.31 48.31 350.1K
14:22 48.32 48.32 48.32 48.32 77.5K
14:23 48.31 48.31 48.31 48.31 999.3K
14:24 48.31 48.32 48.31 48.32 434.3K
14:25 48.32 48.34 48.32 48.34 850.9K
14:26 48.32 48.32 48.31 48.31 1,771.2K
14:27 48.31 48.31 48.30 48.30 3,168.7K
14:28 48.30 48.30 48.29 48.30 191.6K
14:29 48.30 48.30 48.29 48.29 362.1K
14:30 48.29 48.29 48.26 48.26 3,778.1K
14:31 48.27 48.28 48.26 48.27 3,823.2K
14:32 48.26 48.26 48.25 48.25 952.3K
14:33 48.25 48.25 48.24 48.24 734.2K
14:34 48.25 48.27 48.25 48.27 690.2K
14:35 48.27 48.27 48.27 48.27 436.6K
14:36 48.27 48.28 48.27 48.28 121.6K
14:37 48.28 48.28 48.26 48.26 357.4K
14:38 48.26 48.27 48.26 48.27 431.6K
14:39 48.27 48.27 48.24 48.25 10,147.2K
14:40 48.25 48.25 48.23 48.23 1,269.7K
14:41 48.23 48.23 48.22 48.23 623.6K
14:42 48.23 48.23 48.23 48.23 1,641.9K
14:43 48.23 48.24 48.23 48.23 1,359.2K
14:44 48.23 48.23 48.23 48.23 759.9K
14:45 48.23 48.23 48.20 48.21 1,678.4K
14:46 48.21 48.21 48.20 48.21 347.3K
14:47 48.21 48.22 48.21 48.21 210.9K
14:48 48.22 48.22 48.21 48.22 98.7K
14:49 48.22 48.22 48.22 48.22 433.3K
14:50 48.22 48.24 48.22 48.23 740.7K
14:51 48.23 48.24 48.23 48.23 58.2K
14:52 48.23 48.23 48.23 48.23 446.0K
14:53 48.23 48.23 48.23 48.23 191.7K
14:54 48.24 48.25 48.24 48.25 182.3K
14:55 48.25 48.26 48.25 48.26 91.1K
14:56 48.26 48.26 48.26 48.26 223.4K
14:57 48.26 48.26 48.25 48.26 126.8K
14:58 48.26 48.27 48.26 48.27 114.0K
14:59 48.27 48.27 48.26 48.26 550.0K
15:00 48.26 48.27 48.26 48.26 248.3K
15:01 48.26 48.26 48.25 48.25 406.8K
15:02 48.25 48.25 48.25 48.25 544.9K
15:03 48.25 48.27 48.25 48.27 326.3K
15:04 48.27 48.27 48.26 48.26 568.3K
15:05 48.26 48.27 48.26 48.27 90.0K
15:06 48.27 48.27 48.27 48.27 254.3K
15:07 48.27 48.27 48.26 48.26 1,512.0K
15:08 48.26 48.26 48.25 48.25 452.6K
15:09 48.25 48.25 48.24 48.24 248.4K
15:10 48.24 48.24 48.24 48.24 144.9K
15:11 48.23 48.24 48.23 48.23 613.9K
15:12 48.22 48.22 48.22 48.22 622.2K
15:13 48.22 48.22 48.22 48.22 70.4K
15:14 48.22 48.22 48.22 48.22 180.8K
15:15 48.22 48.22 48.22 48.22 1,589.0K
15:16 48.23 48.23 48.23 48.23 504.5K
15:17 48.23 48.24 48.23 48.24 760.2K
15:18 48.24 48.24 48.24 48.24 285.6K
15:19 48.24 48.24 48.24 48.24 268.8K
15:20 48.24 48.24 48.24 48.24 325.6K
15:21 48.25 48.25 48.25 48.25 184.9K
15:22 48.24 48.24 48.23 48.24 740.4K
15:23 48.24 48.24 48.21 48.21 9,008.1K
15:24 48.21 48.21 48.20 48.20 660.4K
15:25 48.20 48.20 48.20 48.20 1,035.8K
15:26 48.20 48.20 48.20 48.20 561.0K
15:27 48.20 48.20 48.19 48.19 564.5K
15:28 48.20 48.20 48.20 48.20 859.0K
15:29 48.20 48.21 48.20 48.21 2,329.9K
15:30 48.20 48.20 48.20 48.20 573.5K
15:31 48.20 48.20 48.20 48.20 460.3K
15:32 48.20 48.21 48.20 48.21 241.4K
15:33 48.21 48.21 48.21 48.21 1,046.8K
15:34 48.21 48.21 48.20 48.20 4,552.6K
15:35 48.20 48.20 48.20 48.20 637.5K
15:36 48.20 48.21 48.20 48.21 220.6K
15:37 48.21 48.21 48.21 48.21 192.2K
15:38 48.21 48.22 48.20 48.22 489.7K
15:39 48.21 48.21 48.20 48.20 354.6K
15:40 48.21 48.21 48.20 48.20 1,045.4K
15:41 48.20 48.21 48.20 48.21 605.2K
15:42 48.21 48.21 48.21 48.21 1,122.3K
15:43 48.22 48.22 48.21 48.22 732.6K
15:44 48.22 48.22 48.22 48.22 904.5K
15:45 48.22 48.22 48.21 48.21 3,730.9K
15:46 48.21 48.21 48.21 48.21 882.8K
15:47 48.21 48.21 48.20 48.20 663.7K
15:48 48.21 48.21 48.21 48.21 590.8K
15:49 48.22 48.23 48.22 48.23 153.1K
15:50 48.23 48.24 48.23 48.23 353.2K
15:51 48.24 48.24 48.23 48.24 198.2K
15:52 48.23 48.23 48.23 48.23 522.2K
15:53 48.24 48.24 48.23 48.24 337.2K
15:54 48.24 48.24 48.24 48.24 173.7K
15:55 48.24 48.25 48.24 48.25 2,148.6K
15:56 48.27 48.29 48.27 48.29 2,557.9K
15:57 48.29 48.29 48.29 48.29 207.5K
15:58 48.29 48.29 48.28 48.28 1,090.7K
15:59 48.28 48.28 48.27 48.27 171.2K
16:00 48.27 48.27 48.27 48.27 432.8K
16:01 48.26 48.26 48.26 48.26 221.2K
16:02 48.26 48.27 48.26 48.27 838.3K
16:03 48.27 48.28 48.27 48.28 81.7K
16:04 48.27 48.28 48.27 48.28 1,198.6K
16:05 48.28 48.29 48.28 48.29 2,440.6K
16:06 48.31 48.32 48.31 48.31 1,798.1K
16:07 48.31 48.31 48.31 48.31 937.7K
16:08 48.31 48.32 48.31 48.32 543.8K
16:09 48.32 48.32 48.31 48.31 169.5K
16:10 48.31 48.33 48.31 48.33 2,415.1K
16:11 48.34 48.34 48.33 48.33 288.6K
16:12 48.34 48.34 48.31 48.31 2,584.4K
16:13 48.31 48.32 48.31 48.32 473.0K
16:14 48.32 48.32 48.31 48.31 322.1K
16:15 48.31 48.31 48.30 48.30 512.0K
16:16 48.31 48.32 48.31 48.31 344.0K
16:17 48.32 48.32 48.31 48.31 73.6K
16:18 48.31 48.31 48.31 48.31 148.6K
16:19 48.31 48.32 48.31 48.32 261.9K
16:20 48.32 48.32 48.31 48.32 1,365.1K
16:21 48.32 48.32 48.31 48.31 160.4K
16:22 48.32 48.32 48.32 48.32 872.0K
16:23 48.31 48.31 48.31 48.31 245.6K
16:24 48.30 48.31 48.30 48.30 118.9K
16:25 48.29 48.29 48.29 48.29 375.4K
16:26 48.29 48.29 48.29 48.29 220.6K
16:27 48.28 48.29 48.28 48.29 166.2K
16:28 48.30 48.30 48.29 48.29 531.6K
16:29 48.29 48.30 48.29 48.30 912.4K
16:30 48.29 48.30 48.29 48.30 718.6K
16:31 48.30 48.31 48.30 48.30 312.9K
16:32 48.30 48.30 48.29 48.29 264.7K
16:33 48.29 48.29 48.29 48.29 127.9K
16:34 48.30 48.30 48.29 48.29 308.1K
16:35 48.28 48.29 48.28 48.29 74.8K
16:36 48.29 48.30 48.29 48.30 490.9K
16:37 48.30 48.30 48.30 48.30 165.6K
16:38 48.30 48.30 48.29 48.29 528.9K
16:39 48.29 48.29 48.29 48.29 117.8K
16:40 48.29 48.31 48.29 48.30 1,391.6K
16:41 48.30 48.30 48.30 48.30 526.6K
16:42 48.30 48.30 48.30 48.30 69.2K
16:43 48.30 48.31 48.30 48.31 1,918.3K
16:44 48.31 48.31 48.31 48.31 1,547.1K
16:45 48.31 48.32 48.31 48.32 486.4K
16:46 48.32 48.32 48.32 48.32 135.1K
16:47 48.32 48.32 48.30 48.30 1,841.5K
16:48 48.31 48.31 48.31 48.31 181.3K
16:49 48.30 48.30 48.30 48.30 342.4K
16:50 48.30 48.30 48.30 48.30 272.8K
16:51 48.30 48.30 48.29 48.29 154.6K
16:52 48.29 48.30 48.29 48.30 300.7K
16:53 48.30 48.30 48.30 48.30 341.3K
16:54 48.30 48.30 48.28 48.28 619.3K
16:55 48.27 48.27 48.26 48.26 725.0K
16:56 48.26 48.27 48.25 48.27 463.9K
16:57 48.27 48.27 48.26 48.26 81.5K
16:58 48.26 48.28 48.26 48.28 136.6K
16:59 48.27 48.27 48.27 48.27 1,380.1K
17:00 48.27 48.27 48.27 48.27 648.6K
17:01 48.27 48.27 48.25 48.25 553.6K
17:02 48.25 48.26 48.25 48.26 2,543.9K
17:03 48.27 48.27 48.26 48.26 208.1K
17:04 48.26 48.26 48.26 48.26 168.4K
17:05 48.24 48.25 48.24 48.25 1,253.9K
17:06 48.25 48.25 48.25 48.25 627.7K
17:07 48.25 48.25 48.24 48.24 1,045.3K
17:08 48.24 48.24 48.23 48.23 676.9K
17:09 48.23 48.25 48.23 48.24 1,569.4K
17:10 48.24 48.24 48.24 48.24 244.2K
17:11 48.24 48.24 48.24 48.24 1,758.0K
17:12 48.24 48.24 48.23 48.23 156.0K
17:13 48.23 48.23 48.23 48.23 727.6K
17:14 48.23 48.23 48.22 48.22 371.8K
17:15 48.22 48.22 48.17 48.17 6,199.0K
17:16 48.16 48.17 48.16 48.17 2,099.7K
17:17 48.17 48.17 48.17 48.17 1,584.4K
17:18 48.17 48.17 48.17 48.17 1,149.8K
17:19 48.18 48.19 48.18 48.19 1,269.8K
17:20 48.20 48.21 48.20 48.21 1,171.8K
17:21 48.21 48.21 48.21 48.21 2,405.7K
17:22 48.22 48.22 48.20 48.20 1,330.8K
17:23 48.20 48.20 48.20 48.20 209.3K
17:24 48.21 48.21 48.20 48.20 2,485.7K
17:25 48.20 48.20 48.18 48.18 2,714.4K
17:26 48.18 48.19 48.18 48.19 113.5K
17:27 48.19 48.20 48.19 48.20 707.4K
17:28 48.20 48.21 48.20 48.20 1,722.5K
17:29 48.20 48.21 48.20 48.21 82.3K
17:30 48.22 48.22 48.21 48.21 614.8K
17:31 48.21 48.21 48.20 48.21 747.1K
17:32 48.21 48.22 48.21 48.22 579.5K
17:33 48.22 48.22 48.22 48.22 318.3K
17:34 48.22 48.24 48.22 48.24 325.6K
17:35 48.24 48.24 48.24 48.24 418.8K
17:36 48.24 48.29 48.24 48.29 2,012.9K
17:37 48.28 48.28 48.28 48.28 717.1K
17:38 48.28 48.28 48.27 48.27 1,652.7K
17:39 48.27 48.28 48.27 48.28 275.7K
17:40 48.26 48.27 48.26 48.27 472.7K
17:41 48.27 48.28 48.27 48.28 288.4K
17:42 48.28 48.28 48.27 48.27 431.0K
17:43 48.27 48.27 48.26 48.27 95.3K
17:44 48.27 48.27 48.27 48.27 148.5K
17:45 48.27 48.27 48.25 48.26 3,649.2K
17:46 48.26 48.26 48.25 48.26 820.1K
17:47 48.25 48.27 48.25 48.27 738.7K
17:48 48.27 48.27 48.27 48.27 517.8K
17:49 48.27 48.27 48.27 48.27 2,135.0K
17:50 48.28 48.28 48.27 48.27 480.7K
17:51 48.27 48.28 48.27 48.28 588.9K
17:52 48.28 48.28 48.27 48.28 616.8K
17:53 48.28 48.33 48.28 48.33 4,423.9K
17:54 48.33 48.33 48.32 48.33 148.3K
17:55 48.33 48.33 48.33 48.33 1,977.2K
17:56 48.32 48.33 48.32 48.33 512.8K
17:57 48.33 48.35 48.33 48.35 721.5K
17:58 48.36 48.38 48.36 48.38 3,896.1K
17:59 48.38 48.40 48.38 48.39 6,069.1K
18:00 48.40 48.44 48.40 48.44 2,465.1K
18:01 48.43 48.43 48.42 48.42 752.3K
18:02 48.41 48.41 48.40 48.40 2,308.8K
18:03 48.40 48.40 48.40 48.40 384.1K
18:04 48.41 48.42 48.41 48.42 859.1K
18:05 48.39 48.39 48.39 48.39 1,020.7K
18:06 48.38 48.40 48.38 48.39 505.9K
18:07 48.39 48.39 48.39 48.39 442.1K
18:08 48.39 48.39 48.38 48.38 1,027.3K
18:09 48.37 48.37 48.36 48.36 2,526.5K
18:10 48.36 48.37 48.36 48.37 2,579.9K
18:11 48.37 48.38 48.37 48.38 566.6K
18:12 48.38 48.38 48.37 48.37 1,123.2K
18:13 48.36 48.36 48.36 48.36 1,656.9K
18:14 48.36 48.36 48.35 48.35 246.6K
18:15 48.32 48.33 48.32 48.33 3,020.3K
18:16 48.32 48.34 48.32 48.34 1,056.0K
18:17 48.33 48.35 48.33 48.34 649.9K
18:18 48.34 48.36 48.34 48.36 3,152.2K
18:19 48.36 48.37 48.36 48.37 521.0K
18:20 48.37 48.39 48.37 48.39 2,678.0K
18:21 48.39 48.39 48.38 48.38 2,165.2K
18:22 48.39 48.39 48.39 48.39 514.7K
18:23 48.39 48.39 48.38 48.39 873.9K
18:24 48.39 48.39 48.39 48.39 510.5K
18:25 48.39 48.39 48.39 48.39 88.0K
18:26 48.40 48.40 48.39 48.39 302.8K
18:27 48.39 48.39 48.39 48.39 520.6K
18:28 48.38 48.39 48.38 48.39 769.3K
18:29 48.39 48.40 48.39 48.40 100.5K
18:30 48.40 48.41 48.40 48.41 1,636.0K
18:31 48.41 48.43 48.41 48.42 2,042.8K
18:32 48.42 48.44 48.42 48.44 892.1K
18:33 48.43 48.44 48.43 48.44 2,028.9K
18:34 48.44 48.46 48.44 48.46 3,390.0K
18:35 48.46 48.47 48.46 48.47 1,917.8K
18:36 48.47 48.47 48.47 48.47 844.5K
18:37 48.47 48.48 48.47 48.48 3,630.7K
18:38 48.48 48.50 48.48 48.48 2,333.9K
18:39 48.49 48.49 48.49 48.49 2,573.0K
18:40 48.49 48.49 48.49 48.49 60.7K
18:51 48.49 48.49 48.49 48.49 2,523.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 48.51 48.51 48.05 48.49 0.0M
2025-09-25 48.30 48.77 48.30 48.50 773.6M
2025-09-24 47.63 48.41 46.82 48.13 1,533.7M
2025-09-23 47.51 48.37 47.36 48.30 740.3M
2025-09-22 47.83 47.83 47.02 47.32 1,209.5M
2025-09-19 48.65 48.70 47.86 47.91 0.0M
2025-09-18 49.38 49.42 48.57 48.61 1,657.5M
2025-09-17 49.51 49.51 49.11 49.34 1,114.8M
2025-09-16 49.72 50.04 49.13 49.51 1,137.1M
2025-09-15 49.22 49.80 48.51 49.65 1,312.2M
2025-09-12 50.05 50.11 48.60 49.41 1,692.7M
2025-09-11 50.65 50.68 50.06 50.11 899.9M
2025-09-10 51.74 51.86 50.60 50.64 736.0M
2025-09-09 52.26 52.56 51.82 51.87 703.4M
2025-09-08 52.91 53.14 52.21 52.25 843.2M
2025-09-05 52.72 52.93 52.46 52.49 1,284.5M
2025-09-04 52.52 53.21 52.40 52.53 1,266.0M
2025-09-03 52.35 52.63 52.24 52.50 726.5M
2025-09-02 53.11 53.11 52.35 52.36 919.3M
2025-09-01 53.32 53.65 53.11 53.22 965.7M
2025-08-29 53.77 53.77 52.90 53.14 1,337.5M
2025-08-28 53.42 53.94 53.23 53.91 1,814.7M
2025-08-27 53.09 53.48 53.09 53.37 931.1M
2025-08-26 52.91 53.27 52.85 53.06 1,031.6M
2025-08-25 52.55 52.80 52.07 52.77 1,416.3M
2025-08-22 52.43 52.90 52.35 52.62 1,217.5M
2025-08-21 53.55 53.63 52.40 52.52 2,042.5M
2025-08-20 53.88 54.04 53.41 53.70 1,342.8M
2025-08-19 53.55 54.05 53.55 53.77 1,500.3M
2025-08-18 53.27 53.69 53.00 53.05 1,215.3M
2025-08-15 53.49 53.79 53.43 53.56 1,430.2M
2025-08-14 53.53 53.87 52.87 53.44 2,605.5M
2025-08-13 53.93 54.07 53.42 53.74 2,039.6M
2025-08-12 54.02 54.02 53.52 53.78 1,814.0M
2025-08-11 53.78 54.35 53.74 54.02 3,489.8M
2025-08-08 52.40 52.99 52.35 52.95 2,250.0M
2025-08-07 50.79 52.88 50.79 52.35 5,085.0M
2025-08-06 50.64 51.00 50.16 50.34 1,486.6M
2025-08-05 50.28 50.83 50.28 50.57 925.8M
2025-08-04 49.20 50.17 49.05 50.13 1,106.9M
2025-08-01 48.78 49.11 48.77 49.02 678.7M
2025-07-31 47.58 48.78 47.57 48.74 722.9M
2025-07-30 47.80 47.80 47.10 47.47 849.9M
2025-07-29 48.78 49.38 47.75 47.80 931.4M
2025-07-28 49.20 49.72 48.76 48.81 1,294.5M
2025-07-25 49.55 49.98 48.94 49.10 1,028.4M
2025-07-24 50.07 50.22 49.53 49.53 869.1M
2025-07-23 50.08 50.44 49.87 49.98 1,087.8M
2025-07-22 49.84 50.00 49.39 49.98 1,073.7M
2025-07-21 49.40 49.94 49.40 49.87 972.1M
2025-07-18 48.76 49.27 48.76 49.12 968.6M
2025-07-17 48.49 49.29 48.49 48.72 940.8M
2025-07-16 48.17 48.54 48.11 48.40 772.5M
2025-07-15 47.67 48.18 47.64 48.10 986.0M
2025-07-14 46.72 47.17 46.44 47.13 1,300.7M
2025-07-11 47.72 47.76 47.05 47.05 1,241.6M
2025-07-10 47.50 47.89 47.35 47.87 651.9M
2025-07-09 48.46 48.46 47.25 47.44 1,230.0M
2025-07-08 48.19 48.74 48.08 48.71 686.5M
2025-07-07 48.88 48.88 48.37 48.54 774.5M
2025-07-04 49.09 49.20 48.77 48.87 938.4M
2025-07-03 49.65 49.82 49.36 49.38 1,313.3M
2025-07-02 51.01 51.01 50.10 50.15 1,391.1M
2025-07-01 51.15 51.15 50.83 50.95 1,585.6M
2025-06-30 50.49 51.08 50.49 50.98 1,851.3M
2025-06-27 50.34 50.52 50.19 50.32 805.7M
2025-06-26 50.46 50.62 50.21 50.37 1,378.4M
2025-06-25 50.19 50.53 49.99 50.41 1,668.5M
2025-06-24 50.46 50.46 49.96 50.23 1,043.4M
2025-06-23 50.78 50.89 50.47 50.58 1,293.1M
2025-06-20 50.83 51.02 50.61 50.77 879.1M
2025-06-19 51.17 51.37 50.35 50.94 1,444.6M
2025-06-18 50.98 51.15 50.83 51.09 1,149.6M
2025-06-17 50.41 50.93 50.34 50.82 1,045.9M
2025-06-16 50.56 50.73 50.13 50.39 962.4M
2025-06-13 50.20 50.55 50.15 50.43 593.4M
2025-06-11 50.27 50.63 50.17 50.25 1,186.5M
2025-06-10 50.54 50.71 49.72 50.31 1,699.5M
2025-06-09 50.38 50.63 50.14 50.43 2,297.6M
2025-06-06 51.98 52.37 51.01 51.01 3,328.8M
2025-06-05 52.26 52.52 51.84 51.91 1,552.4M
2025-06-04 51.46 51.97 51.30 51.70 2,145.8M
2025-06-03 50.32 51.33 50.32 51.23 1,828.9M
2025-06-02 50.15 50.38 49.73 50.18 1,096.9M
2025-05-30 50.08 50.40 49.77 50.08 832.9M
2025-05-29 48.95 50.19 48.95 50.05 846.2M
2025-05-28 48.75 49.11 48.75 48.92 831.9M
2025-05-27 48.47 48.76 48.26 48.57 958.1M
2025-05-26 48.76 48.76 48.28 48.28 1,188.3M
2025-05-23 48.61 49.26 48.43 49.17 1,415.0M
2025-05-22 48.79 48.82 48.20 48.63 804.5M
2025-05-21 48.98 49.19 48.78 48.92 535.2M
2025-05-20 49.39 49.39 48.97 48.97 653.2M
2025-05-19 48.96 49.41 48.96 49.33 652.9M
2025-05-16 48.89 49.45 48.25 48.82 1,388.4M
2025-05-15 49.48 49.48 48.69 48.86 842.7M
2025-05-14 49.78 49.86 49.43 49.49 940.7M
2025-05-13 49.47 49.91 49.26 49.79 824.0M
2025-05-12 48.75 49.63 48.75 49.43 948.0M
2025-05-08 48.61 48.83 48.33 48.47 436.8M
2025-05-07 48.01 48.65 47.60 48.48 1,111.5M
2025-05-06 46.35 48.04 46.35 48.00 944.0M
2025-05-05 47.47 47.73 46.22 46.31 1,182.8M
2025-05-02 47.78 47.78 47.22 47.26 517.3M
2025-04-30 48.32 48.56 47.54 48.13 1,270.7M
2025-04-29 49.04 49.04 48.25 48.67 1,228.5M
2025-04-28 49.13 49.55 48.61 49.22 2,137.8M
2025-04-25 48.11 49.32 48.11 49.15 2,095.3M
2025-04-24 48.33 48.68 47.80 47.93 694.0M
2025-04-23 49.21 49.21 48.10 48.24 1,051.4M
2025-04-22 49.50 49.95 49.11 49.29 1,137.8M
2025-04-21 48.75 49.40 48.75 49.29 1,825.3M
2025-04-18 48.01 48.61 47.34 48.57 988.7M
2025-04-17 47.37 47.94 47.31 47.91 860.2M
2025-04-16 46.66 47.48 46.51 47.36 966.5M
2025-04-15 46.89 47.17 46.19 46.66 1,067.0M
2025-04-14 46.78 47.01 45.92 46.80 1,092.6M
2025-04-11 45.60 46.73 45.60 46.64 1,224.2M
2025-04-10 44.52 45.39 44.39 45.33 1,701.0M
2025-04-09 44.43 44.43 42.55 43.07 2,205.3M
2025-04-08 44.19 44.96 44.15 44.71 1,193.0M
2025-04-07 44.40 45.75 43.52 44.09 2,973.7M
2025-04-04 47.22 47.68 45.93 46.24 1,918.1M
2025-04-03 48.23 48.67 46.93 46.97 2,238.1M
2025-04-02 48.11 48.15 47.44 47.94 1,251.8M
2025-04-01 48.10 48.52 47.43 48.11 1,421.0M
2025-03-31 48.95 49.27 47.91 48.04 1,513.2M
2025-03-28 49.47 49.65 48.70 49.31 1,784.7M
2025-03-27 50.43 50.43 49.73 50.00 1,199.0M
2025-03-26 50.93 51.15 50.47 50.47 874.1M
2025-03-25 51.21 51.44 50.19 50.63 1,065.1M
2025-03-24 50.79 51.26 50.61 51.19 1,160.8M
2025-03-21 51.49 51.56 50.73 50.73 1,291.9M
2025-03-20 52.80 53.03 51.45 51.48 2,161.0M
2025-03-19 53.59 53.78 52.76 52.80 1,499.8M
2025-03-18 51.98 54.15 51.87 53.82 1,724.8M
2025-03-17 50.84 51.98 50.84 51.95 1,891.8M
2025-03-14 48.79 50.56 48.79 50.54 1,584.3M
2025-03-13 49.38 49.38 48.56 48.75 2,806.2M
2025-03-12 49.69 49.91 49.41 49.51 3,012.3M
2025-03-11 49.06 49.87 48.65 49.85 1,439.5M
2025-03-10 48.56 49.22 48.55 49.11 2,099.7M
2025-03-07 49.19 49.51 48.23 48.31 7,323.9M
2025-03-06 51.13 51.14 49.01 49.31 16,389.3M
2025-03-05 51.09 51.75 50.96 51.21 2,550.1M
2025-03-04 49.43 51.12 49.43 51.12 2,315.1M
2025-03-03 50.20 50.51 49.21 49.21 2,563.2M
2025-02-28 50.93 50.97 50.02 50.49 3,443.1M
2025-02-27 53.68 53.68 51.22 51.24 3,312.8M
2025-02-26 54.62 54.81 53.01 53.83 4,024.0M
2025-02-25 53.73 54.59 53.07 54.49 7,120.4M
2025-02-24 52.97 53.48 52.91 53.13 3,133.0M
2025-02-21 52.57 53.02 52.20 52.79 2,742.7M
2025-02-20 51.14 52.90 51.10 52.54 2,046.1M
2025-02-19 50.43 51.13 50.04 50.97 1,787.6M
2025-02-18 51.02 51.15 50.06 50.26 4,209.2M
2025-02-17 50.03 51.12 50.03 50.55 4,031.0M
2025-02-14 50.36 50.95 48.57 49.49 7,079.1M
2025-02-13 47.62 49.72 47.18 49.68 3,217.4M
2025-02-12 45.25 46.00 45.10 45.98 1,844.1M
2025-02-11 44.69 45.20 44.31 45.11 2,598.1M
2025-02-10 44.63 45.13 44.54 45.08 1,439.1M
2025-02-07 44.50 44.63 44.23 44.26 966.1M
2025-02-06 43.46 44.53 43.46 44.38 927.3M
2025-02-05 43.17 43.52 42.81 43.37 920.2M
2025-02-04 42.78 43.34 42.62 43.31 1,196.1M
2025-02-03 43.74 43.75 42.54 42.71 1,503.5M
2025-01-31 44.11 44.27 43.68 43.76 1,199.9M
2025-01-30 43.87 44.11 43.78 43.91 1,377.4M
2025-01-29 43.45 43.93 43.42 43.80 2,009.1M
2025-01-28 43.55 43.75 42.99 43.45 1,241.0M
2025-01-27 43.72 43.80 43.15 43.59 1,052.4M
2025-01-24 43.42 43.74 43.22 43.69 1,329.3M
2025-01-23 43.51 43.86 42.99 43.08 1,437.5M
2025-01-22 43.02 43.97 42.65 43.97 1,348.3M
2025-01-21 41.61 42.73 41.38 42.68 1,289.7M
2025-01-20 42.25 42.33 41.37 41.75 2,165.7M
2025-01-17 41.33 41.91 41.19 41.77 2,104.7M
2025-01-16 40.90 41.72 40.74 41.38 2,279.2M
2025-01-15 40.18 40.30 39.85 40.14 780.5M
2025-01-14 40.35 40.62 40.06 40.12 993.6M
2025-01-13 40.91 41.26 40.38 40.56 0.0M
2025-01-10 39.70 40.65 39.35 40.46 1,663.3M
2025-01-09 40.93 41.28 39.70 39.70 1,486.6M
2025-01-08 39.66 40.81 39.65 40.69 1,122.7M
2025-01-06 39.52 39.58 39.07 39.55 501.0M
2025-01-03 40.30 40.30 39.56 39.81 783.8M