RTS Electric Utilities (RTSEU)

RTSEU
🏛️ ロシア連邦 →
48.83
最終更新: 2025-10-07
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 48.10 48.13 48.10 48.13 13.6K
09:51 48.22 48.29 48.22 48.29 1,513.7K
09:52 48.29 48.30 48.29 48.30 673.5K
09:53 48.31 48.31 48.31 48.31 676.9K
09:54 48.31 48.31 48.31 48.31 693.6K
09:55 48.35 48.37 48.35 48.37 902.1K
09:56 48.37 48.37 48.36 48.36 197.3K
09:57 48.36 48.36 48.36 48.36 259.3K
09:58 48.37 48.37 48.36 48.36 314.1K
09:59 48.37 48.38 48.37 48.38 1,451.6K
10:00 48.38 48.44 48.38 48.42 6,281.6K
10:01 48.41 48.42 48.40 48.42 3,069.1K
10:02 48.45 48.45 48.41 48.41 6,431.3K
10:03 48.42 48.43 48.42 48.43 1,941.4K
10:04 48.43 48.43 48.42 48.42 1,189.9K
10:05 48.41 48.43 48.41 48.43 4,776.0K
10:06 48.42 48.45 48.42 48.45 1,956.4K
10:07 48.45 48.46 48.45 48.46 2,622.7K
10:08 48.46 48.46 48.45 48.46 1,357.6K
10:09 48.48 48.48 48.47 48.47 2,371.1K
10:10 48.47 48.48 48.47 48.48 3,103.3K
10:11 48.50 48.52 48.50 48.51 10,826.2K
10:12 48.51 48.51 48.45 48.45 4,634.2K
10:13 48.45 48.46 48.43 48.43 2,740.8K
10:14 48.43 48.44 48.43 48.44 1,363.0K
10:15 48.44 48.45 48.44 48.45 667.0K
10:16 48.45 48.46 48.45 48.45 522.0K
10:17 48.45 48.45 48.43 48.43 3,045.9K
10:18 48.44 48.45 48.44 48.44 508.0K
10:19 48.45 48.45 48.44 48.44 2,919.4K
10:20 48.44 48.44 48.44 48.44 1,844.2K
10:21 48.45 48.46 48.45 48.46 1,409.7K
10:22 48.45 48.47 48.45 48.46 1,550.0K
10:23 48.46 48.46 48.46 48.46 1,225.6K
10:24 48.46 48.46 48.44 48.44 1,232.6K
10:25 48.45 48.45 48.44 48.45 569.7K
10:26 48.46 48.46 48.45 48.45 330.5K
10:27 48.45 48.46 48.45 48.46 489.8K
10:28 48.46 48.46 48.43 48.43 2,804.3K
10:29 48.43 48.43 48.42 48.42 3,474.0K
10:30 48.42 48.42 48.41 48.42 1,306.6K
10:31 48.42 48.42 48.41 48.41 2,056.8K
10:32 48.41 48.41 48.40 48.41 700.5K
10:33 48.40 48.42 48.40 48.42 1,440.4K
10:34 48.41 48.41 48.39 48.41 2,182.5K
10:35 48.40 48.40 48.39 48.40 819.9K
10:36 48.34 48.34 48.33 48.33 4,378.2K
10:37 48.33 48.35 48.33 48.35 694.1K
10:38 48.35 48.37 48.35 48.37 2,591.4K
10:39 48.37 48.37 48.36 48.37 1,916.2K
10:40 48.37 48.37 48.36 48.37 629.9K
10:41 48.36 48.36 48.35 48.35 1,831.4K
10:42 48.36 48.37 48.35 48.36 1,345.1K
10:43 48.35 48.35 48.35 48.35 515.2K
10:44 48.35 48.35 48.31 48.31 2,418.3K
10:45 48.31 48.32 48.31 48.31 2,505.0K
10:46 48.31 48.32 48.31 48.32 1,629.4K
10:47 48.31 48.31 48.30 48.30 2,565.5K
10:48 48.30 48.32 48.30 48.32 1,456.5K
10:49 48.32 48.32 48.31 48.32 639.3K
10:50 48.31 48.32 48.31 48.31 2,986.6K
10:51 48.33 48.34 48.32 48.34 771.9K
10:52 48.34 48.34 48.34 48.34 2,494.3K
10:53 48.34 48.36 48.34 48.36 615.1K
10:54 48.35 48.36 48.35 48.35 573.5K
10:55 48.35 48.35 48.35 48.35 4,827.7K
10:56 48.36 48.36 48.35 48.35 2,149.4K
10:57 48.35 48.37 48.34 48.37 713.2K
10:58 48.37 48.38 48.36 48.38 291.7K
10:59 48.38 48.38 48.38 48.38 375.5K
11:00 48.36 48.37 48.36 48.37 597.7K
11:01 48.36 48.36 48.33 48.33 2,578.2K
11:02 48.34 48.34 48.33 48.33 623.3K
11:03 48.33 48.33 48.32 48.32 1,525.6K
11:04 48.32 48.32 48.31 48.31 1,619.3K
11:05 48.31 48.31 48.30 48.31 1,244.2K
11:06 48.31 48.32 48.31 48.32 540.1K
11:07 48.32 48.32 48.31 48.31 776.6K
11:08 48.31 48.32 48.31 48.32 2,331.7K
11:09 48.32 48.32 48.30 48.30 476.8K
11:10 48.31 48.31 48.29 48.29 2,141.1K
11:11 48.30 48.30 48.28 48.29 7,158.1K
11:12 48.30 48.32 48.30 48.32 822.8K
11:13 48.32 48.34 48.32 48.34 1,302.8K
11:14 48.33 48.34 48.33 48.34 786.7K
11:15 48.34 48.37 48.34 48.37 863.2K
11:16 48.35 48.35 48.33 48.33 901.8K
11:17 48.33 48.33 48.31 48.31 1,038.1K
11:18 48.31 48.33 48.31 48.33 2,634.4K
11:19 48.33 48.33 48.32 48.32 1,920.2K
11:20 48.32 48.32 48.32 48.32 704.4K
11:21 48.32 48.32 48.32 48.32 1,881.0K
11:22 48.32 48.34 48.32 48.33 2,964.9K
11:23 48.34 48.34 48.33 48.33 461.3K
11:24 48.33 48.34 48.33 48.33 2,215.1K
11:25 48.34 48.34 48.33 48.34 1,984.3K
11:26 48.34 48.37 48.34 48.37 1,798.9K
11:27 48.37 48.41 48.37 48.40 2,943.4K
11:28 48.41 48.41 48.39 48.39 1,009.1K
11:29 48.40 48.40 48.39 48.39 186.6K
11:30 48.39 48.39 48.37 48.37 576.1K
11:31 48.37 48.39 48.37 48.39 2,711.1K
11:32 48.39 48.39 48.39 48.39 629.9K
11:33 48.40 48.40 48.39 48.39 858.8K
11:34 48.39 48.40 48.38 48.38 689.6K
11:35 48.39 48.40 48.39 48.40 1,551.7K
11:36 48.40 48.40 48.39 48.39 1,158.3K
11:37 48.40 48.40 48.38 48.38 15,220.0K
11:38 48.36 48.37 48.36 48.36 7,828.8K
11:39 48.36 48.36 48.36 48.36 370.9K
11:40 48.36 48.38 48.36 48.38 1,098.4K
11:41 48.37 48.37 48.36 48.36 1,697.5K
11:42 48.36 48.36 48.35 48.35 4,165.0K
11:43 48.36 48.36 48.34 48.35 10,615.6K
11:44 48.36 48.36 48.35 48.35 1,090.8K
11:45 48.35 48.36 48.35 48.36 1,470.5K
11:46 48.35 48.36 48.35 48.36 2,561.0K
11:47 48.36 48.36 48.36 48.36 688.4K
11:48 48.36 48.36 48.34 48.34 664.1K
11:49 48.35 48.35 48.33 48.33 3,423.0K
11:50 48.33 48.33 48.33 48.33 1,028.4K
11:51 48.33 48.34 48.33 48.33 1,463.2K
11:52 48.32 48.33 48.32 48.33 3,195.4K
11:53 48.31 48.31 48.31 48.31 367.1K
11:54 48.30 48.31 48.30 48.31 1,333.2K
11:55 48.31 48.31 48.29 48.29 4,379.7K
11:56 48.29 48.30 48.29 48.30 808.4K
11:57 48.30 48.31 48.30 48.30 827.0K
11:58 48.31 48.31 48.31 48.31 336.2K
11:59 48.29 48.30 48.29 48.30 6,924.6K
12:00 48.29 48.29 48.29 48.29 3,327.7K
12:01 48.29 48.29 48.28 48.28 713.2K
12:02 48.28 48.31 48.28 48.31 1,335.5K
12:03 48.31 48.31 48.29 48.29 771.3K
12:04 48.30 48.31 48.30 48.30 349.9K
12:05 48.30 48.33 48.30 48.33 966.9K
12:06 48.35 48.35 48.34 48.34 687.8K
12:07 48.34 48.34 48.34 48.34 832.9K
12:08 48.34 48.34 48.33 48.33 3,679.2K
12:09 48.33 48.33 48.32 48.32 3,049.2K
12:10 48.33 48.33 48.32 48.32 1,127.9K
12:11 48.32 48.32 48.32 48.32 1,392.0K
12:12 48.32 48.32 48.31 48.32 573.9K
12:13 48.32 48.32 48.31 48.31 2,654.5K
12:14 48.30 48.31 48.30 48.31 660.5K
12:15 48.30 48.31 48.30 48.30 1,034.8K
12:16 48.31 48.31 48.31 48.31 1,710.3K
12:17 48.31 48.32 48.31 48.32 923.2K
12:18 48.33 48.33 48.32 48.32 764.9K
12:19 48.32 48.33 48.32 48.32 1,003.8K
12:20 48.32 48.33 48.32 48.33 486.0K
12:21 48.33 48.33 48.33 48.33 294.0K
12:22 48.33 48.33 48.33 48.33 595.5K
12:23 48.35 48.35 48.34 48.35 3,029.0K
12:24 48.35 48.37 48.35 48.37 1,557.0K
12:25 48.37 48.39 48.37 48.39 592.7K
12:26 48.39 48.40 48.39 48.40 1,259.4K
12:27 48.41 48.41 48.41 48.41 3,058.1K
12:28 48.41 48.41 48.40 48.41 2,905.8K
12:29 48.40 48.41 48.40 48.41 4,949.4K
12:30 48.42 48.42 48.40 48.40 2,906.4K
12:31 48.40 48.43 48.40 48.42 2,300.9K
12:32 48.42 48.43 48.41 48.42 2,333.9K
12:33 48.41 48.42 48.41 48.42 1,463.0K
12:34 48.42 48.43 48.42 48.43 1,656.4K
12:35 48.44 48.49 48.44 48.48 5,257.8K
12:36 48.48 48.48 48.47 48.47 2,502.0K
12:37 48.48 48.48 48.47 48.47 2,275.1K
12:38 48.47 48.48 48.47 48.47 572.4K
12:39 48.47 48.48 48.47 48.47 909.0K
12:40 48.47 48.49 48.47 48.48 1,416.9K
12:41 48.48 48.48 48.47 48.47 860.0K
12:42 48.47 48.47 48.46 48.46 728.3K
12:43 48.45 48.46 48.45 48.46 604.6K
12:44 48.46 48.47 48.46 48.47 403.4K
12:45 48.47 48.47 48.45 48.45 1,901.2K
12:46 48.44 48.45 48.44 48.45 2,836.2K
12:47 48.45 48.45 48.45 48.45 1,528.0K
12:48 48.45 48.46 48.45 48.46 644.0K
12:49 48.44 48.44 48.43 48.43 1,083.2K
12:50 48.43 48.43 48.42 48.42 1,297.4K
12:51 48.42 48.42 48.41 48.41 3,910.8K
12:52 48.40 48.40 48.39 48.39 3,361.3K
12:53 48.40 48.40 48.39 48.39 700.1K
12:54 48.39 48.40 48.39 48.39 1,465.2K
12:55 48.39 48.42 48.39 48.42 1,232.8K
12:56 48.42 48.42 48.42 48.42 1,485.8K
12:57 48.41 48.42 48.41 48.41 1,771.8K
12:58 48.42 48.45 48.42 48.45 4,676.1K
12:59 48.46 48.46 48.45 48.46 932.0K
13:00 48.46 48.46 48.43 48.43 1,046.9K
13:01 48.43 48.43 48.42 48.43 3,831.7K
13:02 48.43 48.43 48.42 48.42 514.3K
13:03 48.43 48.43 48.41 48.41 852.2K
13:04 48.41 48.42 48.41 48.41 2,630.0K
13:05 48.41 48.42 48.41 48.41 1,084.5K
13:06 48.42 48.42 48.42 48.42 305.5K
13:07 48.41 48.41 48.39 48.40 338.1K
13:08 48.41 48.41 48.40 48.40 791.4K
13:09 48.41 48.41 48.41 48.41 397.0K
13:10 48.40 48.41 48.40 48.41 1,125.0K
13:11 48.41 48.41 48.39 48.39 1,218.3K
13:12 48.40 48.40 48.39 48.39 667.8K
13:13 48.38 48.39 48.38 48.38 340.4K
13:14 48.40 48.40 48.40 48.40 1,753.4K
13:15 48.41 48.41 48.41 48.41 721.8K
13:16 48.40 48.41 48.40 48.41 538.8K
13:17 48.40 48.40 48.40 48.40 1,063.3K
13:18 48.40 48.41 48.40 48.41 401.9K
13:19 48.41 48.41 48.41 48.41 1,046.7K
13:20 48.42 48.42 48.41 48.41 745.1K
13:21 48.41 48.41 48.41 48.41 1,768.1K
13:22 48.41 48.41 48.37 48.37 2,395.9K
13:23 48.35 48.35 48.34 48.34 1,564.2K
13:24 48.34 48.34 48.33 48.33 1,258.6K
13:25 48.34 48.34 48.32 48.32 5,054.0K
13:26 48.33 48.33 48.33 48.33 510.0K
13:27 48.33 48.34 48.33 48.33 456.3K
13:28 48.33 48.33 48.33 48.33 1,076.1K
13:29 48.32 48.32 48.32 48.32 1,210.1K
13:30 48.32 48.32 48.31 48.31 1,113.4K
13:31 48.31 48.31 48.30 48.30 2,736.7K
13:32 48.30 48.31 48.30 48.31 1,149.9K
13:33 48.31 48.32 48.31 48.32 448.1K
13:34 48.32 48.32 48.31 48.32 612.3K
13:35 48.32 48.32 48.31 48.31 1,258.8K
13:36 48.29 48.30 48.29 48.30 4,434.4K
13:37 48.31 48.31 48.29 48.30 1,303.6K
13:38 48.29 48.29 48.29 48.29 925.6K
13:39 48.29 48.30 48.29 48.30 1,305.7K
13:40 48.29 48.30 48.29 48.30 1,023.9K
13:41 48.31 48.31 48.30 48.30 1,222.1K
13:42 48.30 48.30 48.29 48.30 1,868.4K
13:43 48.29 48.29 48.29 48.29 1,900.7K
13:44 48.29 48.30 48.29 48.30 1,000.1K
13:45 48.29 48.30 48.28 48.28 833.5K
13:46 48.29 48.29 48.29 48.29 833.8K
13:47 48.28 48.29 48.28 48.28 1,092.6K
13:48 48.28 48.29 48.28 48.29 2,656.2K
13:49 48.27 48.28 48.20 48.20 13,475.2K
13:50 48.17 48.17 48.17 48.17 11,841.8K
13:51 48.17 48.17 48.16 48.16 2,107.1K
13:52 48.16 48.16 48.16 48.16 2,381.8K
13:53 48.14 48.15 48.14 48.14 2,911.5K
13:54 48.16 48.16 48.16 48.16 1,189.3K
13:55 48.16 48.16 48.14 48.15 2,299.9K
13:56 48.15 48.15 48.13 48.13 1,900.8K
13:57 48.13 48.13 48.13 48.13 4,923.0K
13:58 48.13 48.13 48.12 48.12 2,950.2K
13:59 48.13 48.13 48.11 48.11 6,691.9K
14:00 48.12 48.12 48.11 48.11 6,261.2K
14:01 48.12 48.12 48.11 48.12 3,455.8K
14:02 48.11 48.12 48.11 48.12 540.9K
14:03 48.11 48.12 48.11 48.11 1,023.6K
14:04 48.10 48.11 48.10 48.11 1,360.5K
14:05 48.10 48.11 48.09 48.09 1,203.5K
14:06 48.10 48.10 48.07 48.07 1,486.9K
14:07 48.06 48.06 48.04 48.04 7,779.1K
14:08 48.04 48.04 48.03 48.03 4,308.8K
14:09 48.03 48.05 48.03 48.03 6,034.1K
14:10 48.03 48.03 48.02 48.03 1,122.2K
14:11 48.02 48.05 48.02 48.04 1,887.5K
14:12 48.06 48.06 48.05 48.05 3,568.5K
14:13 48.05 48.06 48.05 48.06 3,243.1K
14:14 48.06 48.06 48.04 48.04 2,244.4K
14:15 48.04 48.07 48.04 48.07 1,520.6K
14:16 48.07 48.09 48.07 48.09 1,442.0K
14:17 48.09 48.10 48.09 48.09 2,917.1K
14:18 48.10 48.11 48.10 48.11 2,307.5K
14:19 48.11 48.11 48.10 48.10 1,302.5K
14:20 48.10 48.10 48.09 48.10 728.9K
14:21 48.10 48.10 48.08 48.08 3,418.7K
14:22 48.09 48.09 48.08 48.08 1,687.2K
14:23 48.09 48.09 48.07 48.07 2,697.8K
14:24 48.07 48.07 48.05 48.06 1,518.2K
14:25 48.06 48.07 48.06 48.07 1,109.7K
14:26 48.07 48.07 48.05 48.06 2,369.3K
14:27 48.07 48.07 48.06 48.06 2,498.3K
14:28 48.06 48.06 48.04 48.04 1,238.2K
14:29 48.03 48.04 48.03 48.03 1,716.9K
14:30 48.03 48.03 47.99 48.00 15,250.3K
14:31 47.99 47.99 47.94 47.94 17,987.8K
14:32 47.93 47.93 47.91 47.91 6,522.5K
14:33 47.90 47.90 47.87 47.87 9,305.4K
14:34 47.87 47.87 47.85 47.85 6,408.7K
14:35 47.89 47.93 47.89 47.93 16,235.3K
14:36 47.93 47.94 47.92 47.92 3,604.4K
14:37 47.92 47.92 47.89 47.89 2,961.3K
14:38 47.89 47.89 47.87 47.87 2,105.6K
14:39 47.86 47.87 47.86 47.87 4,826.4K
14:40 47.89 47.89 47.86 47.86 2,263.6K
14:41 47.87 47.87 47.85 47.85 2,630.8K
14:42 47.83 47.87 47.83 47.87 3,657.4K
14:43 47.86 47.86 47.85 47.85 2,036.4K
14:44 47.86 47.87 47.85 47.86 1,369.5K
14:45 47.89 47.93 47.89 47.92 2,867.2K
14:46 47.93 47.93 47.93 47.93 788.3K
14:47 47.90 47.90 47.87 47.87 1,757.0K
14:48 47.88 47.88 47.86 47.86 2,405.8K
14:49 47.86 47.86 47.85 47.85 2,207.8K
14:50 47.84 47.84 47.83 47.83 2,283.4K
14:51 47.82 47.84 47.82 47.84 3,481.2K
14:52 47.83 47.83 47.83 47.83 2,024.4K
14:53 47.83 47.84 47.83 47.83 4,113.8K
14:54 47.82 47.83 47.80 47.80 6,423.0K
14:55 47.80 47.80 47.74 47.74 8,028.5K
14:56 47.75 47.81 47.74 47.81 12,940.6K
14:57 47.79 47.79 47.77 47.77 6,650.1K
14:58 47.76 47.76 47.74 47.74 5,908.3K
14:59 47.76 47.76 47.75 47.76 4,942.6K
15:00 47.76 47.76 47.74 47.74 4,084.6K
15:01 47.73 47.73 47.72 47.72 4,340.1K
15:02 47.71 47.71 47.68 47.71 9,284.7K
15:03 47.72 47.75 47.71 47.75 2,003.2K
15:04 47.74 47.74 47.74 47.74 3,888.3K
15:05 47.74 47.75 47.74 47.74 2,306.6K
15:06 47.76 47.76 47.73 47.73 6,943.5K
15:07 47.73 47.73 47.70 47.70 3,104.1K
15:08 47.69 47.70 47.69 47.69 3,532.5K
15:09 47.71 47.72 47.70 47.72 1,303.2K
15:10 47.72 47.73 47.72 47.73 3,375.4K
15:11 47.73 47.73 47.71 47.71 7,508.9K
15:12 47.72 47.74 47.72 47.74 2,368.7K
15:13 47.72 47.72 47.69 47.69 2,040.1K
15:14 47.69 47.69 47.66 47.66 4,040.4K
15:15 47.67 47.69 47.67 47.69 2,996.3K
15:16 47.69 47.70 47.68 47.68 804.2K
15:17 47.68 47.68 47.66 47.66 1,326.4K
15:18 47.67 47.68 47.67 47.67 3,622.4K
15:19 47.69 47.70 47.69 47.70 1,507.6K
15:20 47.72 47.72 47.70 47.71 1,810.6K
15:21 47.69 47.69 47.68 47.68 1,886.9K
15:22 47.68 47.70 47.68 47.70 4,167.9K
15:23 47.69 47.69 47.68 47.69 6,609.9K
15:24 47.69 47.69 47.67 47.67 3,426.7K
15:25 47.68 47.68 47.64 47.64 5,489.3K
15:26 47.65 47.65 47.65 47.65 2,244.6K
15:27 47.64 47.64 47.63 47.63 2,044.6K
15:28 47.61 47.61 47.59 47.60 7,667.2K
15:29 47.59 47.60 47.57 47.57 8,683.4K
15:30 47.54 47.54 47.53 47.54 1,659.4K
15:31 47.53 47.54 47.53 47.54 6,174.7K
15:32 47.55 47.55 47.55 47.55 2,294.1K
15:33 47.56 47.57 47.55 47.56 839.4K
15:34 47.55 47.55 47.51 47.51 6,474.0K
15:35 47.51 47.51 47.48 47.48 5,135.3K
15:36 47.48 47.50 47.48 47.50 3,774.9K
15:37 47.49 47.49 47.48 47.48 3,660.4K
15:38 47.47 47.48 47.47 47.48 10,987.6K
15:39 47.48 47.51 47.48 47.51 1,638.6K
15:40 47.52 47.53 47.50 47.53 11,455.4K
15:41 47.54 47.55 47.53 47.55 26,259.2K
15:42 47.55 47.58 47.55 47.57 7,721.9K
15:43 47.57 47.58 47.57 47.58 5,209.9K
15:44 47.58 47.58 47.56 47.56 3,725.9K
15:45 47.54 47.55 47.53 47.55 5,322.0K
15:46 47.56 47.57 47.56 47.57 3,181.7K
15:47 47.58 47.59 47.57 47.59 7,015.3K
15:48 47.61 47.63 47.61 47.63 3,821.9K
15:49 47.62 47.62 47.61 47.61 2,616.2K
15:50 47.62 47.63 47.61 47.63 2,359.7K
15:51 47.63 47.63 47.60 47.61 2,923.9K
15:52 47.60 47.60 47.59 47.59 2,420.3K
15:53 47.61 47.62 47.61 47.62 1,906.7K
15:54 47.62 47.62 47.61 47.61 2,649.0K
15:55 47.60 47.60 47.56 47.56 4,311.9K
15:56 47.54 47.54 47.53 47.54 11,367.0K
15:57 47.55 47.55 47.54 47.55 3,162.8K
15:58 47.55 47.60 47.55 47.60 3,001.2K
15:59 47.63 47.63 47.61 47.61 2,595.4K
16:00 47.61 47.65 47.61 47.65 3,355.9K
16:01 47.65 47.65 47.63 47.64 1,493.0K
16:02 47.63 47.63 47.60 47.60 1,696.8K
16:03 47.59 47.59 47.55 47.55 1,466.7K
16:04 47.55 47.55 47.53 47.53 1,451.6K
16:05 47.53 47.54 47.52 47.54 1,845.6K
16:06 47.54 47.54 47.54 47.54 1,685.4K
16:07 47.55 47.55 47.54 47.54 1,566.9K
16:08 47.55 47.55 47.54 47.54 816.1K
16:09 47.53 47.56 47.53 47.56 1,597.8K
16:10 47.56 47.57 47.56 47.56 934.3K
16:11 47.56 47.58 47.56 47.58 523.8K
16:12 47.59 47.59 47.58 47.58 680.0K
16:13 47.58 47.59 47.58 47.58 638.2K
16:14 47.58 47.58 47.58 47.58 437.8K
16:15 47.58 47.58 47.56 47.56 1,983.1K
16:16 47.57 47.57 47.53 47.53 2,890.8K
16:17 47.53 47.53 47.52 47.53 1,631.0K
16:18 47.52 47.55 47.52 47.55 547.3K
16:19 47.54 47.54 47.53 47.53 423.8K
16:20 47.53 47.53 47.52 47.52 1,778.0K
16:21 47.51 47.52 47.51 47.51 804.5K
16:22 47.52 47.52 47.48 47.48 1,820.1K
16:23 47.49 47.49 47.47 47.48 3,245.8K
16:24 47.48 47.49 47.48 47.48 3,893.5K
16:25 47.48 47.49 47.48 47.48 1,571.6K
16:26 47.49 47.52 47.49 47.52 1,121.3K
16:27 47.50 47.50 47.49 47.49 1,675.7K
16:28 47.49 47.51 47.49 47.51 3,493.3K
16:29 47.52 47.52 47.50 47.50 986.4K
16:30 47.51 47.51 47.48 47.49 803.4K
16:31 47.49 47.53 47.49 47.53 4,237.0K
16:32 47.52 47.53 47.52 47.52 1,864.2K
16:33 47.52 47.53 47.51 47.52 1,933.6K
16:34 47.51 47.51 47.51 47.51 2,213.4K
16:35 47.51 47.51 47.49 47.49 1,182.2K
16:36 47.49 47.49 47.48 47.48 7,701.8K
16:37 47.49 47.52 47.49 47.52 4,915.0K
16:38 47.53 47.54 47.53 47.54 1,458.4K
16:39 47.54 47.55 47.52 47.53 3,409.2K
16:40 47.53 47.54 47.53 47.54 4,915.0K
16:41 47.53 47.53 47.52 47.52 1,329.5K
16:42 47.52 47.52 47.51 47.51 1,861.9K
16:43 47.51 47.53 47.51 47.52 2,437.2K
16:44 47.51 47.51 47.51 47.51 1,929.7K
16:45 47.51 47.51 47.51 47.51 1,311.1K
16:46 47.50 47.50 47.47 47.47 4,626.0K
16:47 47.47 47.47 47.46 47.46 2,107.2K
16:48 47.46 47.47 47.45 47.45 2,389.7K
16:49 47.46 47.46 47.43 47.45 2,326.5K
16:50 47.47 47.49 47.46 47.49 3,816.0K
16:51 47.49 47.50 47.49 47.50 872.1K
16:52 47.51 47.55 47.51 47.55 3,447.9K
16:53 47.53 47.55 47.53 47.55 2,423.3K
16:54 47.54 47.56 47.54 47.56 1,420.9K
16:55 47.57 47.57 47.56 47.57 4,952.2K
16:56 47.57 47.58 47.57 47.58 3,267.1K
16:57 47.59 47.61 47.59 47.61 6,703.2K
16:58 47.61 47.61 47.60 47.60 1,837.6K
16:59 47.59 47.60 47.59 47.59 2,570.2K
17:00 47.66 47.75 47.66 47.75 23,262.8K
17:01 47.76 47.76 47.73 47.73 9,743.4K
17:02 47.72 47.73 47.70 47.70 3,630.2K
17:03 47.70 47.71 47.70 47.71 3,312.4K
17:04 47.72 47.73 47.72 47.73 4,716.1K
17:05 47.74 47.74 47.69 47.69 4,080.2K
17:06 47.70 47.70 47.70 47.70 876.3K
17:07 47.68 47.68 47.61 47.61 16,347.3K
17:08 47.61 47.61 47.61 47.61 1,301.9K
17:09 47.59 47.59 47.58 47.58 951.1K
17:10 47.59 47.60 47.57 47.60 1,137.7K
17:11 47.63 47.63 47.60 47.60 3,513.2K
17:12 47.60 47.60 47.60 47.60 1,143.5K
17:13 47.58 47.58 47.58 47.58 1,551.7K
17:14 47.58 47.59 47.57 47.58 3,083.9K
17:15 47.58 47.58 47.56 47.56 612.9K
17:16 47.57 47.57 47.55 47.55 1,018.9K
17:17 47.56 47.56 47.55 47.55 1,709.4K
17:18 47.55 47.56 47.55 47.56 1,353.8K
17:19 47.58 47.58 47.56 47.58 1,264.2K
17:20 47.59 47.59 47.57 47.59 2,443.2K
17:21 47.62 47.63 47.62 47.63 2,743.1K
17:22 47.64 47.68 47.64 47.68 2,637.1K
17:23 47.68 47.69 47.68 47.68 1,528.6K
17:24 47.68 47.70 47.68 47.69 1,871.3K
17:25 47.70 47.70 47.67 47.68 2,342.7K
17:26 47.68 47.68 47.65 47.65 1,460.4K
17:27 47.67 47.67 47.66 47.67 1,288.9K
17:28 47.68 47.68 47.68 47.68 1,735.7K
17:29 47.69 47.70 47.67 47.70 1,445.2K
17:30 47.71 47.71 47.70 47.70 1,747.3K
17:31 47.71 47.74 47.71 47.73 4,203.3K
17:32 47.75 47.76 47.75 47.76 3,419.2K
17:33 47.74 47.74 47.73 47.73 783.1K
17:34 47.75 47.75 47.74 47.75 1,147.6K
17:35 47.77 47.80 47.77 47.80 4,695.9K
17:36 47.81 47.82 47.80 47.82 3,437.0K
17:37 47.81 47.81 47.79 47.79 2,908.2K
17:38 47.80 47.80 47.79 47.79 4,279.4K
17:39 47.82 47.93 47.82 47.93 11,289.4K
17:40 47.93 48.01 47.93 48.01 21,480.1K
17:41 47.99 48.02 47.99 48.00 8,132.0K
17:42 48.00 48.00 47.96 47.96 3,674.7K
17:43 47.98 47.99 47.98 47.98 2,812.7K
17:44 47.97 47.97 47.88 47.88 5,570.5K
17:45 47.86 47.97 47.86 47.97 6,945.9K
17:46 47.94 47.98 47.94 47.98 5,292.1K
17:47 48.00 48.06 48.00 48.05 5,982.8K
17:48 48.03 48.08 48.03 48.08 4,273.3K
17:49 48.08 48.09 48.08 48.08 3,979.6K
17:50 48.09 48.11 48.08 48.08 2,823.1K
17:51 48.08 48.08 48.05 48.05 2,747.8K
17:52 48.04 48.04 48.00 48.00 3,584.9K
17:53 48.02 48.03 48.00 48.03 3,201.8K
17:54 48.05 48.05 48.02 48.03 2,644.8K
17:55 48.02 48.03 48.02 48.02 1,594.7K
17:56 48.00 48.00 47.96 47.96 2,022.3K
17:57 47.96 47.99 47.96 47.98 2,007.3K
17:58 47.98 47.99 47.95 47.95 2,638.8K
17:59 47.95 47.95 47.92 47.92 5,346.3K
18:00 47.93 47.94 47.93 47.94 2,290.0K
18:01 47.93 47.94 47.93 47.94 1,419.8K
18:02 47.94 47.96 47.94 47.95 666.6K
18:03 47.96 47.98 47.95 47.96 1,942.7K
18:04 47.95 47.96 47.95 47.95 937.6K
18:05 47.96 47.97 47.96 47.97 1,089.9K
18:06 47.97 47.97 47.95 47.95 295.5K
18:07 47.95 47.95 47.95 47.95 823.2K
18:08 47.94 47.94 47.90 47.90 2,981.6K
18:09 47.88 47.89 47.88 47.88 1,347.9K
18:10 47.90 47.94 47.90 47.94 4,972.5K
18:11 47.95 47.95 47.93 47.94 1,003.6K
18:12 47.94 47.95 47.94 47.94 479.4K
18:13 47.94 47.97 47.94 47.97 837.4K
18:14 47.95 47.95 47.94 47.94 1,043.0K
18:15 47.94 47.94 47.92 47.92 648.4K
18:16 47.91 47.94 47.91 47.94 2,359.4K
18:17 47.95 47.95 47.94 47.94 906.0K
18:18 47.93 47.95 47.93 47.94 843.6K
18:19 47.94 47.94 47.94 47.94 918.6K
18:20 47.93 47.93 47.91 47.92 1,447.7K
18:21 47.92 47.92 47.91 47.92 2,378.2K
18:22 47.92 47.93 47.92 47.93 976.9K
18:23 47.94 47.95 47.93 47.93 1,148.4K
18:24 47.93 47.93 47.89 47.89 3,275.0K
18:25 47.90 47.90 47.89 47.90 334.5K
18:26 47.90 47.93 47.90 47.93 2,527.6K
18:27 47.96 48.30 47.96 48.30 1,182.5K
18:28 48.29 48.31 48.29 48.31 390.7K
18:29 48.31 48.31 48.28 48.28 756.9K
18:30 48.27 48.27 48.26 48.26 730.4K
18:31 48.25 48.25 48.21 48.21 1,180.7K
18:32 48.19 48.21 48.18 48.18 1,382.2K
18:33 48.18 48.21 48.18 48.21 494.7K
18:34 48.20 48.20 48.17 48.17 949.4K
18:35 48.16 48.16 48.15 48.15 1,672.0K
18:36 48.12 48.13 48.12 48.12 3,066.5K
18:37 48.12 48.13 48.12 48.13 2,989.7K
18:38 48.14 48.14 48.13 48.14 1,686.6K
18:39 48.12 48.13 48.11 48.11 1,353.4K
18:40 48.13 48.13 48.13 48.13 701.2K
18:51 48.11 48.11 48.11 48.11 1,897.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし