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 44.43 44.43 44.22 44.22 1,224.8K
09:51 44.18 44.18 44.05 44.05 266.9K
09:52 44.06 44.06 44.05 44.05 384.7K
09:53 44.05 44.05 44.03 44.03 1,902.0K
09:54 44.05 44.06 44.05 44.06 666.7K
09:55 44.05 44.06 44.03 44.04 499.7K
09:56 44.03 44.05 44.03 44.05 351.3K
09:57 44.05 44.07 44.05 44.06 3,398.4K
09:58 44.05 44.05 44.03 44.05 2,365.6K
09:59 44.06 44.06 44.04 44.05 2,411.1K
10:00 44.06 44.06 43.74 43.74 8,846.1K
10:01 43.69 43.77 43.69 43.77 9,370.7K
10:02 43.81 43.87 43.81 43.87 6,574.2K
10:03 43.81 43.86 43.79 43.79 8,238.7K
10:04 43.90 43.98 43.86 43.98 10,936.2K
10:05 43.98 43.98 43.88 43.89 11,801.0K
10:06 43.94 43.95 43.94 43.95 6,435.7K
10:07 43.97 43.97 43.95 43.95 7,603.7K
10:08 43.93 43.93 43.85 43.91 6,862.7K
10:09 43.92 43.95 43.89 43.95 4,690.1K
10:10 43.92 43.92 43.90 43.90 5,442.0K
10:11 43.88 43.88 43.84 43.84 5,993.5K
10:12 43.78 43.79 43.74 43.79 14,766.9K
10:13 43.78 43.78 43.74 43.76 3,963.5K
10:14 43.84 43.84 43.75 43.76 7,905.6K
10:15 43.70 43.79 43.70 43.79 5,326.0K
10:16 43.80 43.85 43.78 43.85 4,182.3K
10:17 43.80 43.84 43.80 43.84 2,940.0K
10:18 43.84 43.84 43.78 43.78 4,533.9K
10:19 43.79 43.82 43.78 43.80 2,668.3K
10:20 43.79 43.79 43.74 43.74 6,856.3K
10:21 43.75 43.75 43.73 43.74 2,049.2K
10:22 43.73 43.73 43.72 43.73 1,960.3K
10:23 43.73 43.74 43.72 43.72 2,271.8K
10:24 43.64 43.73 43.64 43.71 9,023.2K
10:25 43.69 43.69 43.69 43.69 1,230.9K
11:51 43.86 43.87 43.85 43.87 199,399.5K
11:52 43.87 43.90 43.87 43.90 2,520.8K
11:53 43.90 43.92 43.90 43.92 1,512.5K
11:54 43.92 43.95 43.91 43.95 2,045.7K
11:55 43.94 43.94 43.93 43.93 1,233.3K
11:56 43.92 43.93 43.92 43.93 1,174.4K
11:57 43.92 43.92 43.91 43.91 735.9K
11:58 43.91 43.91 43.89 43.89 1,691.1K
11:59 43.89 43.89 43.86 43.86 1,678.3K
12:00 43.87 43.87 43.84 43.84 2,074.9K
12:01 43.83 43.84 43.83 43.83 1,508.2K
12:02 43.83 43.84 43.82 43.84 921.3K
12:03 43.85 43.85 43.83 43.83 1,293.4K
12:04 43.80 43.81 43.79 43.79 370.2K
12:05 43.79 43.79 43.79 43.79 771.3K
12:06 43.79 43.81 43.79 43.81 566.3K
12:07 43.83 43.84 43.83 43.84 1,062.9K
12:08 43.85 43.87 43.85 43.86 830.7K
12:09 43.83 43.86 43.83 43.85 2,263.3K
12:10 43.86 43.88 43.86 43.87 525.3K
12:11 43.87 43.88 43.87 43.87 1,028.9K
12:12 43.86 43.86 43.83 43.84 2,048.7K
12:13 43.84 43.85 43.84 43.84 358.7K
12:14 43.85 43.86 43.84 43.84 537.7K
12:15 43.84 43.85 43.84 43.85 629.6K
12:16 43.86 43.86 43.85 43.86 1,567.8K
12:17 43.86 43.87 43.84 43.84 1,320.6K
12:18 43.80 43.81 43.79 43.81 2,927.1K
12:19 43.80 43.80 43.79 43.79 1,950.7K
12:20 43.79 43.79 43.73 43.73 3,492.8K
12:21 43.72 43.75 43.72 43.74 6,162.0K
12:22 43.72 43.79 43.72 43.79 6,545.3K
12:23 43.80 43.80 43.78 43.78 1,306.8K
12:24 43.78 43.78 43.77 43.77 676.4K
12:25 43.75 43.76 43.75 43.76 3,703.8K
12:26 43.75 43.75 43.74 43.74 480.7K
12:27 43.75 43.75 43.67 43.67 3,211.1K
12:28 43.67 43.68 43.67 43.68 1,288.9K
12:29 43.68 43.68 43.65 43.66 1,622.9K
12:30 43.65 43.66 43.65 43.66 4,134.6K
12:31 43.67 43.67 43.63 43.63 8,284.9K
12:32 43.60 43.62 43.60 43.62 4,875.0K
12:33 43.63 43.63 43.59 43.60 2,945.9K
12:34 43.60 43.60 43.58 43.58 2,700.8K
12:35 43.59 43.59 43.58 43.59 5,426.5K
12:36 43.57 43.57 43.54 43.54 12,795.9K
12:37 43.52 43.52 43.47 43.47 12,944.8K
12:38 43.49 43.50 43.49 43.50 6,232.1K
12:39 43.48 43.48 43.44 43.44 6,424.3K
12:40 43.45 43.45 43.42 43.42 8,621.5K
12:41 43.41 43.43 43.40 43.43 4,996.6K
12:42 43.43 43.48 43.43 43.48 5,481.7K
12:43 43.44 43.46 43.44 43.46 1,922.1K
12:44 43.47 43.47 43.43 43.43 5,051.7K
12:45 43.41 43.46 43.41 43.46 3,739.5K
12:46 43.43 43.47 43.43 43.47 1,613.6K
12:47 43.47 43.48 43.46 43.48 1,772.0K
12:48 43.48 43.49 43.47 43.49 1,383.9K
12:49 43.49 43.53 43.49 43.53 1,940.1K
12:50 43.53 43.53 43.51 43.51 2,007.7K
12:51 43.51 43.51 43.46 43.47 2,497.1K
12:52 43.46 43.46 43.42 43.42 3,340.8K
12:53 43.42 43.42 43.38 43.38 4,743.0K
12:54 43.38 43.38 43.34 43.34 6,098.2K
12:55 43.33 43.36 43.32 43.36 3,251.6K
12:56 43.37 43.39 43.37 43.37 3,266.6K
12:57 43.38 43.38 43.36 43.36 2,710.8K
12:58 43.36 43.36 43.29 43.33 5,533.7K
12:59 43.33 43.33 43.32 43.33 4,028.1K
13:00 43.31 43.31 43.27 43.28 3,480.4K
13:01 43.28 43.33 43.28 43.33 4,189.9K
13:02 43.33 43.33 43.32 43.32 3,658.5K
13:03 43.27 43.31 43.27 43.30 4,883.5K
13:04 43.29 43.30 43.28 43.30 3,593.6K
13:05 43.29 43.29 43.20 43.20 15,290.6K
13:06 43.20 43.20 43.17 43.19 18,082.3K
13:07 43.19 43.19 43.15 43.15 14,930.4K
13:08 43.15 43.15 43.12 43.12 13,372.1K
13:09 43.10 43.10 43.07 43.07 18,526.6K
13:10 43.07 43.08 43.06 43.06 8,640.2K
13:11 43.06 43.06 43.03 43.04 10,244.3K
13:12 43.06 43.06 43.05 43.06 3,515.0K
13:13 43.15 43.15 43.12 43.12 7,140.4K
13:14 43.13 43.13 43.08 43.10 3,464.6K
13:15 43.08 43.08 43.06 43.06 1,718.3K
13:16 43.09 43.12 43.08 43.08 14,393.6K
13:17 43.13 43.13 43.09 43.09 4,841.5K
13:18 43.10 43.12 43.10 43.12 3,960.2K
13:19 43.13 43.13 43.10 43.12 4,433.6K
13:20 43.16 43.16 43.14 43.14 6,114.7K
13:21 43.11 43.11 43.02 43.02 7,279.7K
13:22 43.02 43.02 43.01 43.01 7,887.0K
13:23 42.99 42.99 42.96 42.96 6,665.1K
13:24 42.97 42.97 42.95 42.95 5,487.8K
13:25 42.98 43.00 42.97 43.00 8,998.4K
13:26 43.00 43.00 42.98 42.99 8,788.4K
13:27 43.01 43.01 42.99 43.01 4,441.1K
13:28 43.03 43.06 43.03 43.06 20,395.3K
13:29 43.05 43.08 43.05 43.06 7,112.2K
13:30 43.07 43.07 43.06 43.06 11,675.3K
13:31 43.05 43.05 43.04 43.04 3,821.1K
13:32 43.03 43.06 43.01 43.06 10,788.8K
13:33 43.06 43.09 43.05 43.09 3,741.0K
13:34 43.07 43.08 43.07 43.08 4,879.7K
13:35 43.08 43.08 43.03 43.03 10,595.3K
13:36 43.03 43.04 43.00 43.04 4,347.7K
13:37 43.02 43.11 43.02 43.07 6,377.7K
13:38 43.11 43.14 43.11 43.14 6,569.6K
13:39 43.13 43.20 43.13 43.20 8,830.2K
13:40 43.18 43.21 43.13 43.21 5,949.8K
13:41 43.25 43.27 43.24 43.27 10,637.6K
13:42 43.25 43.27 43.25 43.25 4,424.7K
13:43 43.27 43.27 43.23 43.24 3,202.7K
13:44 43.24 43.28 43.24 43.25 1,706.7K
13:45 43.26 43.31 43.25 43.31 3,803.4K
13:46 43.30 43.36 43.27 43.36 9,801.1K
13:47 43.32 43.32 43.29 43.29 2,947.6K
13:48 43.30 43.30 43.29 43.29 3,278.0K
13:49 43.28 43.29 43.26 43.26 2,724.7K
13:50 43.25 43.28 43.25 43.28 2,042.4K
13:51 43.27 43.29 43.27 43.29 2,255.9K
13:52 43.26 43.26 43.23 43.23 4,322.8K
13:53 43.22 43.23 43.19 43.19 3,414.4K
13:54 43.18 43.22 43.18 43.22 3,191.1K
13:55 43.22 43.23 43.22 43.22 2,686.9K
13:56 43.23 43.23 43.22 43.23 2,997.2K
13:57 43.21 43.21 43.17 43.17 8,917.4K
13:58 43.15 43.21 43.15 43.21 3,377.4K
13:59 43.21 43.21 43.21 43.21 2,595.4K
14:00 43.22 43.22 43.14 43.14 4,004.8K
14:01 43.11 43.11 43.05 43.05 11,352.2K
14:02 43.04 43.04 43.00 43.00 3,469.3K
14:03 42.97 42.97 42.93 42.94 18,795.1K
14:04 42.90 42.90 42.88 42.88 11,725.3K
14:05 42.87 42.93 42.87 42.88 9,020.9K
14:06 42.85 42.85 42.75 42.81 25,804.3K
14:07 42.86 42.90 42.86 42.90 10,629.5K
14:08 42.88 42.88 42.83 42.84 15,134.2K
14:09 42.74 42.74 42.70 42.71 20,923.6K
14:10 42.71 42.71 42.68 42.68 11,536.6K
14:11 42.65 42.65 42.63 42.63 24,292.0K
14:12 42.71 42.75 42.68 42.75 16,654.3K
14:13 42.73 42.73 42.66 42.67 32,650.7K
14:14 42.64 42.68 42.61 42.61 19,132.4K
14:15 42.55 42.64 42.55 42.64 26,954.5K
14:16 42.67 42.71 42.65 42.70 9,358.1K
14:17 42.77 42.83 42.75 42.83 26,116.1K
14:18 42.80 42.80 42.75 42.75 10,785.2K
14:19 42.73 42.78 42.73 42.77 7,382.6K
14:20 42.79 42.79 42.76 42.76 7,624.9K
14:21 42.79 42.79 42.75 42.75 3,600.3K
14:22 42.77 42.82 42.77 42.82 6,672.7K
14:23 42.84 42.84 42.81 42.81 12,935.2K
14:24 42.81 42.83 42.81 42.82 9,887.0K
14:25 42.80 42.80 42.76 42.76 4,786.9K
14:26 42.77 42.80 42.77 42.78 6,192.6K
14:27 42.79 42.81 42.79 42.80 3,629.4K
14:28 42.81 42.84 42.81 42.84 7,280.2K
14:29 42.83 42.87 42.83 42.86 2,610.9K
14:30 42.92 42.92 42.87 42.87 5,778.3K
14:31 42.88 42.88 42.86 42.87 2,023.4K
14:32 42.86 42.86 42.85 42.85 1,306.4K
14:33 42.84 42.87 42.84 42.85 3,089.1K
14:34 42.83 42.83 42.80 42.81 2,515.9K
14:35 42.79 42.79 42.76 42.76 5,636.9K
14:36 42.75 42.82 42.74 42.82 3,927.4K
14:37 42.81 42.83 42.79 42.79 3,717.9K
14:38 42.80 42.83 42.80 42.83 8,562.7K
14:39 42.85 42.85 42.79 42.81 7,731.9K
14:40 42.83 42.83 42.81 42.82 2,612.2K
14:41 42.81 42.81 42.78 42.78 4,038.6K
14:42 42.78 42.79 42.76 42.76 6,642.8K
14:43 42.75 42.75 42.69 42.72 5,595.8K
14:44 42.83 42.83 42.77 42.77 9,115.1K
14:45 42.77 42.78 42.75 42.78 4,187.3K
14:46 42.78 42.78 42.77 42.78 1,818.4K
14:47 42.77 42.80 42.77 42.80 4,563.7K
14:48 42.80 42.88 42.74 42.88 15,674.5K
14:49 42.83 42.99 42.83 42.97 11,437.5K
14:50 43.05 43.05 42.97 43.00 12,190.0K
14:51 43.04 43.05 43.03 43.03 7,755.6K
14:52 43.03 43.03 42.98 42.98 9,923.5K
14:53 42.96 42.96 42.94 42.96 4,963.4K
14:54 42.97 42.98 42.96 42.98 3,093.5K
14:55 42.99 43.00 42.98 43.00 7,427.9K
14:56 43.02 43.03 43.02 43.02 1,899.0K
14:57 43.00 43.00 42.99 42.99 1,434.7K
14:58 43.00 43.00 42.99 42.99 3,702.0K
14:59 42.99 43.02 42.99 43.02 3,482.1K
15:00 43.04 43.04 43.03 43.04 2,545.2K
15:01 43.05 43.05 43.03 43.05 3,744.4K
15:02 43.04 43.04 43.00 43.01 5,475.2K
15:03 43.01 43.04 43.01 43.04 1,247.9K
15:04 43.09 43.13 43.09 43.13 13,643.3K
15:05 43.16 43.16 43.15 43.15 8,741.5K
15:06 43.15 43.15 43.12 43.14 4,215.9K
15:07 43.14 43.18 43.14 43.18 5,246.0K
15:08 43.17 43.20 43.17 43.19 4,910.9K
15:09 43.17 43.17 43.16 43.16 1,782.3K
15:10 43.19 43.20 43.18 43.18 3,200.2K
15:11 43.18 43.20 43.18 43.20 3,562.2K
15:12 43.19 43.21 43.19 43.21 1,085.7K
15:13 43.21 43.23 43.21 43.23 1,328.4K
15:14 43.26 43.26 43.23 43.24 4,748.2K
15:15 43.26 43.26 43.23 43.23 2,827.1K
15:16 43.21 43.22 43.20 43.22 5,500.8K
15:17 43.21 43.22 43.21 43.22 2,303.9K
15:18 43.25 43.25 43.22 43.22 3,325.8K
15:19 43.23 43.23 43.18 43.18 4,232.8K
15:20 43.15 43.16 43.15 43.15 1,399.4K
15:21 43.11 43.12 43.09 43.12 4,766.7K
15:22 43.13 43.13 43.11 43.12 3,400.5K
15:23 43.12 43.15 43.12 43.15 1,486.4K
15:24 43.17 43.18 43.17 43.17 3,201.9K
15:25 43.14 43.16 43.13 43.13 2,338.0K
15:26 43.15 43.20 43.15 43.20 1,814.8K
15:27 43.16 43.17 43.15 43.15 2,948.1K
15:28 43.14 43.15 43.13 43.13 1,427.0K
15:29 43.13 43.14 43.13 43.14 2,916.6K
15:30 43.15 43.17 43.15 43.17 4,037.5K
15:31 43.20 43.21 43.20 43.20 3,560.1K
15:32 43.20 43.20 43.17 43.17 2,580.8K
15:33 43.19 43.21 43.19 43.21 4,773.6K
15:34 43.21 43.21 43.18 43.18 1,410.8K
15:35 43.15 43.15 43.12 43.12 5,255.8K
15:36 43.10 43.10 43.07 43.08 4,358.0K
15:37 43.03 43.04 43.03 43.03 4,530.8K
15:38 43.03 43.03 43.01 43.03 3,211.1K
15:39 43.02 43.04 43.02 43.04 921.0K
15:40 43.04 43.05 43.02 43.05 2,638.2K
15:41 43.06 43.11 43.06 43.10 2,882.9K
15:42 43.11 43.11 43.10 43.10 1,842.3K
15:43 43.11 43.13 43.11 43.13 1,008.3K
15:44 43.11 43.12 43.11 43.11 1,791.8K
15:45 43.08 43.12 43.08 43.12 1,463.9K
15:46 43.12 43.17 43.12 43.17 2,007.5K
15:47 43.16 43.18 43.16 43.18 2,368.6K
15:48 43.15 43.16 43.15 43.16 2,662.5K
15:49 43.16 43.24 43.16 43.24 5,800.1K
15:50 43.23 43.32 43.23 43.32 5,415.1K
15:51 43.35 43.35 43.33 43.34 3,685.7K
15:52 43.33 43.41 43.33 43.41 8,682.8K
15:53 43.40 43.41 43.40 43.40 3,324.4K
15:54 43.37 43.41 43.37 43.41 1,903.2K
15:55 43.40 43.43 43.40 43.42 3,080.1K
15:56 43.42 43.43 43.42 43.42 6,031.4K
15:57 43.42 43.42 43.36 43.36 3,781.9K
15:58 43.36 43.38 43.34 43.37 3,791.5K
15:59 43.37 43.38 43.37 43.37 832.6K
16:00 43.40 43.54 43.40 43.48 7,054.5K
16:01 43.52 43.52 43.47 43.47 4,237.6K
16:02 43.44 43.49 43.44 43.49 5,198.2K
16:03 43.46 43.49 43.46 43.49 2,573.2K
16:04 43.49 43.49 43.44 43.45 3,260.8K
16:05 43.45 43.48 43.43 43.43 4,359.2K
16:06 43.43 43.43 43.41 43.41 2,579.7K
16:07 43.40 43.43 43.40 43.43 1,575.3K
16:08 43.44 43.50 43.44 43.50 3,031.0K
16:09 43.48 43.49 43.45 43.45 2,288.9K
16:10 43.44 43.44 43.41 43.41 2,358.8K
16:11 43.36 43.37 43.33 43.33 3,275.2K
16:12 43.31 43.33 43.31 43.32 4,486.5K
16:13 43.34 43.34 43.33 43.33 1,129.1K
16:14 43.33 43.33 43.32 43.32 629.1K
16:15 43.31 43.33 43.31 43.31 1,410.9K
16:16 43.32 43.32 43.32 43.32 1,501.4K
16:17 43.35 43.36 43.35 43.36 1,785.3K
16:18 43.37 43.44 43.37 43.42 2,007.0K
16:19 43.40 43.44 43.40 43.44 1,372.5K
16:20 43.45 43.45 43.43 43.43 390.1K
16:21 43.40 43.41 43.40 43.41 2,172.4K
16:22 43.45 43.48 43.45 43.48 3,507.3K
16:23 43.48 43.52 43.48 43.52 2,216.9K
16:24 43.51 43.51 43.49 43.50 1,801.2K
16:25 43.49 43.49 43.44 43.46 1,617.2K
16:26 43.44 43.44 43.41 43.41 2,340.7K
16:27 43.39 43.43 43.39 43.43 835.6K
16:28 43.41 43.43 43.41 43.42 933.1K
16:29 43.40 43.40 43.38 43.38 2,639.9K
16:30 43.38 43.40 43.38 43.38 2,183.2K
16:31 43.35 43.35 43.33 43.35 2,091.4K
16:32 43.38 43.38 43.37 43.37 1,589.0K
16:33 43.38 43.38 43.38 43.38 751.2K
16:34 43.42 43.42 43.40 43.40 1,514.1K
16:35 43.40 43.41 43.40 43.40 1,179.8K
16:36 43.37 43.38 43.37 43.38 1,265.8K
16:37 43.37 43.37 43.35 43.35 898.4K
16:38 43.35 43.35 43.34 43.35 2,602.8K
16:39 43.44 43.52 43.44 43.52 8,050.9K
16:40 43.54 43.56 43.52 43.56 17,103.6K
16:41 43.56 43.65 43.56 43.65 16,438.3K
16:42 43.66 43.66 43.64 43.66 6,322.8K
16:43 43.65 43.68 43.65 43.68 4,523.1K
16:44 43.59 43.64 43.59 43.64 9,737.6K
16:45 43.62 43.65 43.61 43.61 4,670.4K
16:46 43.61 43.61 43.56 43.56 4,133.4K
16:47 43.56 43.58 43.56 43.57 8,053.0K
16:48 43.52 43.55 43.51 43.51 3,337.7K
16:49 43.53 43.55 43.52 43.53 2,532.5K
16:50 43.58 43.58 43.55 43.55 3,386.9K
16:51 43.55 43.56 43.53 43.56 2,097.8K
16:52 43.60 43.60 43.57 43.59 3,124.7K
16:53 43.60 43.60 43.57 43.57 2,472.5K
16:54 43.54 43.58 43.54 43.58 1,547.2K
16:55 43.58 43.59 43.58 43.59 682.6K
16:56 43.58 43.60 43.58 43.60 1,511.7K
16:57 43.67 43.67 43.64 43.64 3,120.5K
16:58 43.62 43.63 43.59 43.63 3,166.6K
16:59 43.63 43.64 43.61 43.61 2,108.4K
17:00 43.64 43.73 43.63 43.73 4,930.2K
17:01 43.69 43.76 43.69 43.76 5,222.0K
17:02 43.75 43.75 43.71 43.71 3,501.3K
17:03 43.73 43.77 43.73 43.74 4,267.5K
17:04 43.64 43.67 43.63 43.67 6,395.1K
17:05 43.66 43.67 43.62 43.62 2,451.9K
17:06 43.63 43.63 43.54 43.54 2,939.5K
17:07 43.56 43.56 43.52 43.54 5,943.7K
17:08 43.52 43.52 43.50 43.51 2,024.6K
17:09 43.53 43.54 43.52 43.52 2,581.1K
17:10 43.53 43.53 43.53 43.53 931.4K
17:11 43.53 43.56 43.53 43.56 1,537.2K
17:12 43.55 43.55 43.53 43.53 1,110.1K
17:13 43.52 43.52 43.50 43.50 2,471.9K
17:14 43.49 43.49 43.45 43.45 5,011.4K
17:15 43.45 43.48 43.45 43.48 3,732.1K
17:16 43.45 43.50 43.45 43.50 1,193.1K
17:17 43.49 43.49 43.48 43.48 1,862.3K
17:18 43.49 43.50 43.49 43.50 821.7K
17:19 43.50 43.50 43.47 43.47 1,388.2K
17:20 43.49 43.52 43.49 43.52 2,127.9K
17:21 43.52 43.52 43.50 43.50 2,250.5K
17:22 43.48 43.48 43.47 43.47 1,051.8K
17:23 43.47 43.47 43.46 43.46 1,945.4K
17:24 43.47 43.50 43.47 43.48 4,104.6K
17:25 43.47 43.49 43.47 43.49 1,746.9K
17:26 43.47 43.49 43.47 43.47 678.8K
17:27 43.46 43.46 43.41 43.41 4,354.6K
17:28 43.41 43.41 43.39 43.39 3,248.1K
17:29 43.38 43.38 43.35 43.36 3,489.8K
17:30 43.34 43.38 43.34 43.38 4,938.0K
17:31 43.35 43.40 43.35 43.40 5,449.5K
17:32 43.40 43.40 43.38 43.38 1,638.2K
17:33 43.40 43.46 43.39 43.46 5,635.3K
17:34 43.49 43.49 43.46 43.48 3,860.8K
17:35 43.50 43.51 43.50 43.51 1,596.6K
17:36 43.52 43.52 43.49 43.49 1,544.9K
17:37 43.48 43.48 43.44 43.46 495.1K
17:38 43.45 43.45 43.43 43.43 630.4K
17:39 43.42 43.43 43.42 43.43 435.3K
17:40 43.42 43.42 43.39 43.39 2,154.1K
17:41 43.37 43.37 43.29 43.29 4,799.6K
17:42 43.28 43.31 43.28 43.31 3,277.1K
17:43 43.30 43.30 43.27 43.27 4,243.1K
17:44 43.27 43.28 43.27 43.27 2,075.6K
17:45 43.25 43.25 43.23 43.24 6,251.3K
17:46 43.24 43.24 43.23 43.23 3,070.2K
17:47 43.24 43.27 43.24 43.27 4,109.4K
17:48 43.26 43.26 43.25 43.26 2,422.0K
17:49 43.26 43.26 43.23 43.23 1,784.1K
17:50 43.23 43.24 43.22 43.22 1,901.6K
17:51 43.22 43.22 43.17 43.17 9,656.2K
17:52 43.17 43.17 42.85 42.85 2,479.4K
17:53 42.85 42.85 42.84 42.84 1,072.3K
17:54 42.83 42.83 42.82 42.82 1,330.0K
17:55 42.84 42.86 42.84 42.85 5,794.8K
17:56 42.84 42.85 42.84 42.85 1,853.4K
17:57 42.87 42.87 42.84 42.84 1,997.9K
17:58 42.84 42.84 42.81 42.81 2,510.2K
17:59 42.80 42.80 42.78 42.78 1,477.4K
18:00 42.76 42.78 42.75 42.78 3,269.9K
18:01 42.78 42.82 42.78 42.82 2,410.9K
18:02 42.86 42.87 42.83 42.87 2,553.6K
18:03 42.87 42.89 42.87 42.89 3,237.7K
18:04 42.88 42.90 42.88 42.90 2,509.7K
18:05 42.87 42.91 42.87 42.91 5,799.9K
18:06 42.92 42.92 42.91 42.92 1,044.2K
18:07 42.98 42.98 42.96 42.96 4,504.7K
18:08 42.99 43.00 42.97 43.00 1,955.6K
18:09 42.96 42.98 42.96 42.97 2,899.7K
18:10 42.96 42.96 42.95 42.96 1,980.2K
18:11 42.95 42.95 42.94 42.94 2,653.5K
18:12 42.95 42.95 42.89 42.89 633.6K
18:13 42.89 42.89 42.86 42.86 1,650.0K
18:14 42.86 42.92 42.86 42.92 1,068.8K
18:15 42.92 42.93 42.92 42.93 840.8K
18:16 42.94 42.98 42.94 42.97 1,042.3K
18:17 42.97 43.00 42.97 43.00 1,405.2K
18:18 43.00 43.05 43.00 43.04 2,743.3K
18:19 43.04 43.07 43.04 43.07 1,780.9K
18:20 43.06 43.06 43.03 43.05 772.4K
18:21 43.06 43.13 43.06 43.12 2,239.6K
18:22 43.10 43.10 43.07 43.07 6,679.0K
18:23 43.08 43.09 43.08 43.09 2,829.4K
18:24 43.07 43.09 43.07 43.09 1,723.8K
18:25 43.09 43.09 43.08 43.08 1,324.1K
18:26 43.08 43.10 43.07 43.10 1,628.6K
18:27 43.10 43.10 43.09 43.10 509.7K
18:28 43.10 43.11 43.10 43.10 1,568.6K
18:29 43.09 43.12 43.09 43.11 1,806.7K
18:30 43.11 43.13 43.11 43.12 2,616.0K
18:31 43.13 43.14 43.13 43.14 350.2K
18:32 43.13 43.14 43.13 43.13 1,426.8K
18:33 43.13 43.13 43.12 43.12 1,565.2K
18:34 43.10 43.10 43.09 43.09 3,137.6K
18:35 43.09 43.09 43.08 43.08 2,110.5K
18:36 43.06 43.07 43.05 43.07 3,550.5K
18:37 43.05 43.07 43.04 43.06 3,073.4K
18:38 43.05 43.06 43.05 43.05 1,191.6K
18:39 43.01 43.03 43.01 43.03 1,789.9K
18:40 43.02 43.02 43.02 43.02 122.3K
18:51 43.07 43.07 43.07 43.07 5,769.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし