RTS Electric Utilities (RTSEU)

RTSEU
🏛️ ロシア連邦 →
48.12
最終更新: 2025-10-06
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 49.39 49.39 49.33 49.33 25.2K
09:51 49.30 49.30 49.29 49.30 368.9K
09:52 49.29 49.29 49.29 49.29 377.9K
09:53 49.29 49.30 49.29 49.30 239.3K
09:54 49.29 49.30 49.29 49.29 228.5K
09:55 49.30 49.30 49.27 49.27 841.3K
09:56 49.27 49.29 49.27 49.28 106.7K
09:57 49.28 49.29 49.28 49.29 65.5K
09:58 49.29 49.29 49.28 49.28 319.4K
09:59 49.28 49.30 49.28 49.30 391.6K
10:00 49.31 49.31 49.28 49.29 1,358.4K
10:01 49.29 49.29 49.27 49.27 1,057.2K
10:02 49.27 49.27 49.25 49.26 1,567.2K
10:03 49.25 49.26 49.25 49.26 971.6K
10:04 49.25 49.25 49.19 49.19 5,395.4K
10:05 49.19 49.19 49.18 49.18 2,389.7K
10:06 49.18 49.19 49.18 49.19 675.8K
10:07 49.18 49.19 49.18 49.19 2,129.2K
10:08 49.20 49.21 49.18 49.18 5,605.0K
10:09 49.18 49.19 49.18 49.18 1,375.6K
10:10 49.18 49.18 49.17 49.17 1,156.1K
10:11 49.18 49.18 49.18 49.18 673.7K
10:12 49.18 49.19 49.18 49.18 780.6K
10:13 49.20 49.20 49.19 49.19 2,076.0K
10:14 49.19 49.22 49.19 49.21 478.9K
10:15 49.21 49.24 49.21 49.24 5,598.3K
10:16 49.23 49.24 49.23 49.23 2,116.2K
10:17 49.22 49.23 49.22 49.23 1,958.3K
10:18 49.22 49.22 49.20 49.20 2,374.0K
10:19 49.18 49.19 49.18 49.18 3,054.1K
10:20 49.20 49.20 49.20 49.20 2,526.3K
10:21 49.21 49.21 49.19 49.19 4,771.9K
10:22 49.18 49.19 49.17 49.17 3,331.4K
10:23 49.16 49.16 49.15 49.15 1,791.5K
10:24 49.15 49.15 49.14 49.14 2,626.8K
10:25 49.14 49.14 49.13 49.13 905.5K
10:26 49.13 49.14 49.13 49.14 998.0K
10:27 49.14 49.15 49.14 49.14 169.1K
10:28 49.13 49.14 49.13 49.14 875.6K
10:29 49.15 49.15 49.14 49.14 1,150.0K
10:30 49.14 49.14 49.11 49.11 3,500.9K
10:31 49.11 49.12 49.11 49.12 1,223.7K
10:32 49.11 49.13 49.11 49.13 1,459.3K
10:33 49.12 49.12 49.10 49.10 4,584.2K
10:34 49.14 49.15 49.13 49.13 1,689.1K
10:35 49.12 49.13 49.12 49.13 1,047.0K
10:36 49.14 49.14 49.12 49.12 1,093.3K
10:37 49.11 49.13 49.10 49.13 1,965.6K
10:38 49.13 49.13 49.12 49.12 991.1K
10:39 49.13 49.13 49.13 49.13 222.3K
10:40 49.12 49.13 49.12 49.12 1,417.3K
10:41 49.13 49.13 49.13 49.13 1,140.7K
10:42 49.13 49.13 49.13 49.13 1,127.6K
10:43 49.13 49.13 49.11 49.11 2,511.0K
10:44 49.10 49.10 49.10 49.10 2,544.1K
10:45 49.10 49.11 49.10 49.11 428.2K
10:46 49.11 49.11 49.11 49.11 638.6K
10:47 49.12 49.12 49.10 49.10 4,386.5K
10:48 49.10 49.11 49.10 49.11 738.0K
10:49 49.11 49.12 49.11 49.12 1,637.7K
10:50 49.12 49.13 49.12 49.13 4,885.8K
10:51 49.13 49.14 49.13 49.14 2,819.6K
10:52 49.13 49.13 49.11 49.12 1,145.1K
10:53 49.13 49.14 49.12 49.14 2,118.4K
10:54 49.13 49.15 49.13 49.15 2,483.0K
10:55 49.13 49.15 49.11 49.14 2,504.1K
10:56 49.11 49.12 49.11 49.12 6,327.2K
10:57 49.12 49.13 49.12 49.12 1,321.3K
10:58 49.12 49.12 49.10 49.10 6,433.8K
10:59 49.10 49.10 49.09 49.10 2,222.0K
11:00 49.09 49.09 49.08 49.08 1,683.8K
11:01 49.07 49.09 49.07 49.09 4,280.3K
11:02 49.10 49.10 49.09 49.09 6,188.8K
11:03 49.09 49.10 49.08 49.10 6,797.9K
11:04 49.09 49.10 49.09 49.10 1,082.3K
11:05 49.10 49.10 49.08 49.08 1,897.8K
11:06 49.08 49.10 49.08 49.10 2,533.2K
11:07 49.11 49.11 49.10 49.10 2,126.7K
11:08 49.11 49.11 49.09 49.09 1,651.7K
11:09 49.09 49.11 49.09 49.11 2,040.7K
11:10 49.11 49.12 49.11 49.12 1,213.2K
11:11 49.12 49.12 49.12 49.12 951.6K
11:12 49.11 49.11 49.11 49.11 965.5K
11:13 49.11 49.12 49.11 49.12 235.7K
11:14 49.12 49.12 49.11 49.12 830.0K
11:15 49.12 49.12 49.11 49.11 2,307.5K
11:16 49.10 49.10 49.09 49.09 1,010.4K
11:17 49.09 49.09 49.08 49.08 2,175.6K
11:18 49.07 49.08 49.07 49.07 2,361.4K
11:19 49.08 49.08 49.08 49.08 1,292.6K
11:20 49.08 49.08 49.06 49.06 7,845.2K
11:21 49.07 49.07 49.06 49.06 1,551.7K
11:22 49.06 49.07 49.06 49.06 926.2K
11:23 49.06 49.07 49.06 49.06 737.3K
11:24 49.05 49.06 49.05 49.06 459.4K
11:25 49.06 49.08 49.06 49.08 939.4K
11:26 49.07 49.07 49.06 49.06 1,571.1K
11:27 49.06 49.07 49.06 49.07 1,386.7K
11:28 49.08 49.08 49.07 49.07 728.3K
11:29 49.06 49.06 49.05 49.05 1,387.5K
11:30 49.05 49.07 49.05 49.07 1,565.2K
11:31 49.07 49.07 49.05 49.07 3,645.0K
11:32 49.06 49.08 49.06 49.08 1,368.5K
11:33 49.07 49.07 49.05 49.06 1,692.4K
11:34 49.06 49.07 49.06 49.07 1,134.2K
11:35 49.06 49.06 49.06 49.06 1,009.9K
11:36 49.07 49.07 49.05 49.05 1,315.2K
11:37 49.06 49.06 49.04 49.04 466.2K
11:38 49.06 49.06 49.04 49.04 444.9K
11:39 49.03 49.04 49.03 49.03 2,263.2K
11:40 49.03 49.04 49.03 49.04 690.0K
11:41 49.03 49.03 49.02 49.02 601.8K
11:42 49.02 49.03 49.02 49.03 827.5K
11:43 49.03 49.03 49.02 49.03 356.7K
11:44 49.04 49.04 49.04 49.04 910.9K
11:45 49.04 49.04 49.02 49.02 326.2K
11:46 49.03 49.04 49.03 49.04 1,134.3K
11:47 49.04 49.04 49.03 49.03 2,494.4K
11:48 49.03 49.04 49.03 49.04 1,753.5K
11:49 49.05 49.05 49.05 49.05 1,077.5K
11:50 49.05 49.06 49.05 49.06 645.3K
11:51 49.05 49.05 49.05 49.05 322.0K
11:52 49.05 49.05 49.05 49.05 943.8K
11:53 49.04 49.04 49.02 49.02 10,562.6K
11:54 49.02 49.02 49.02 49.02 1,119.4K
11:55 49.02 49.03 49.02 49.03 3,420.6K
11:56 49.03 49.04 49.03 49.03 1,149.3K
11:57 49.03 49.03 49.02 49.02 346.5K
11:58 49.02 49.02 49.02 49.02 271.0K
11:59 49.02 49.03 49.01 49.01 758.9K
12:00 49.02 49.02 49.01 49.01 2,115.5K
12:01 49.01 49.01 49.00 49.00 2,500.3K
12:02 49.01 49.01 49.00 49.00 878.2K
12:03 49.01 49.01 49.00 49.01 155.3K
12:04 49.01 49.01 49.00 49.00 1,234.2K
12:05 49.01 49.01 49.01 49.01 542.9K
12:06 49.01 49.02 49.01 49.01 664.4K
12:07 49.01 49.02 49.01 49.02 206.2K
12:08 49.03 49.03 49.02 49.02 280.2K
12:09 49.01 49.01 49.01 49.01 142.3K
12:10 49.01 49.01 49.01 49.01 329.7K
12:11 49.01 49.01 49.00 49.00 2,493.3K
12:12 49.00 49.00 48.99 48.99 715.4K
12:13 48.99 48.99 48.98 48.98 647.7K
12:14 48.99 48.99 48.99 48.99 246.1K
12:15 48.99 49.00 48.98 48.98 685.0K
12:16 48.98 48.99 48.98 48.99 2,344.1K
12:17 48.99 49.00 48.99 49.00 348.4K
12:18 48.99 49.00 48.99 49.00 507.5K
12:19 49.00 49.01 49.00 49.01 1,356.7K
12:20 49.01 49.01 49.00 49.00 5,120.2K
12:21 49.01 49.01 49.00 49.01 445.4K
12:22 49.01 49.01 49.01 49.01 768.7K
12:23 49.02 49.03 49.02 49.03 6,562.6K
12:24 49.04 49.04 49.03 49.03 306.3K
12:25 49.04 49.04 49.04 49.04 920.2K
12:26 49.03 49.04 49.03 49.03 748.1K
12:27 49.03 49.03 49.03 49.03 969.5K
12:28 49.03 49.04 49.03 49.03 751.8K
12:29 49.04 49.04 49.03 49.03 1,339.0K
12:30 49.04 49.04 49.03 49.04 835.9K
12:31 49.03 49.04 49.03 49.04 393.9K
12:32 49.04 49.04 49.03 49.03 170.2K
12:33 49.03 49.03 49.02 49.02 1,551.1K
12:34 49.02 49.02 49.02 49.02 620.9K
12:35 49.03 49.04 49.03 49.04 1,454.6K
12:36 49.04 49.04 49.02 49.03 3,253.9K
12:37 49.03 49.04 49.03 49.04 4,081.7K
12:38 49.04 49.04 49.03 49.03 624.9K
12:39 49.03 49.03 49.02 49.03 1,278.1K
12:40 49.03 49.03 49.03 49.03 540.4K
12:41 49.03 49.03 49.02 49.03 117.6K
12:42 49.03 49.03 49.03 49.03 448.6K
12:43 49.03 49.04 49.03 49.04 631.3K
12:44 49.04 49.04 49.04 49.04 176.3K
12:45 49.03 49.05 49.03 49.05 103.5K
12:46 49.04 49.04 49.04 49.04 621.7K
12:47 49.06 49.07 49.06 49.06 2,029.2K
12:48 49.06 49.06 49.05 49.05 626.3K
12:49 49.05 49.07 49.05 49.07 1,223.8K
12:50 49.07 49.07 49.07 49.07 1,149.0K
12:51 49.07 49.07 49.06 49.07 387.0K
12:52 49.07 49.08 49.07 49.08 915.0K
12:53 49.08 49.10 49.08 49.10 638.2K
12:54 49.09 49.10 49.09 49.10 440.3K
12:55 49.10 49.10 49.09 49.09 1,458.3K
12:56 49.10 49.10 49.09 49.09 702.9K
12:57 49.09 49.09 49.08 49.08 906.0K
12:58 49.09 49.09 49.08 49.09 450.2K
12:59 49.09 49.09 49.09 49.09 144.0K
13:00 49.08 49.08 49.08 49.08 444.4K
13:01 49.07 49.07 49.07 49.07 692.0K
13:02 49.07 49.08 49.07 49.08 471.3K
13:03 49.07 49.07 49.07 49.07 182.5K
13:04 49.06 49.06 49.06 49.06 83.6K
13:05 49.06 49.07 49.06 49.07 191.5K
13:06 49.07 49.07 49.07 49.07 537.0K
13:07 49.07 49.08 49.07 49.07 2,192.2K
13:08 49.08 49.08 49.08 49.08 1,920.5K
13:09 49.07 49.07 49.06 49.06 284.0K
13:10 49.06 49.06 49.06 49.06 1,633.0K
13:11 49.05 49.07 49.05 49.06 231.6K
13:12 49.06 49.07 49.06 49.07 575.4K
13:13 49.07 49.07 49.07 49.07 113.5K
13:14 49.06 49.06 49.05 49.05 1,350.3K
13:15 49.05 49.05 49.05 49.05 382.1K
13:16 49.05 49.05 49.05 49.05 213.7K
13:17 49.05 49.06 49.05 49.06 5,910.6K
13:18 49.05 49.05 49.05 49.05 1,485.8K
13:19 49.04 49.04 49.03 49.04 7,526.0K
13:20 49.04 49.05 49.04 49.05 1,910.4K
13:21 49.04 49.04 49.04 49.04 393.0K
13:22 49.02 49.03 49.02 49.02 580.6K
13:23 49.02 49.02 49.02 49.02 561.8K
13:24 49.02 49.02 49.01 49.01 185.3K
13:25 49.01 49.02 49.00 49.02 1,198.2K
13:26 49.01 49.02 49.01 49.02 41.1K
13:27 49.02 49.02 49.01 49.01 242.4K
13:28 49.02 49.02 49.02 49.02 92.0K
13:29 49.02 49.03 49.02 49.03 218.6K
13:30 49.03 49.03 49.02 49.02 141.8K
13:31 49.02 49.03 49.02 49.03 769.0K
13:32 49.03 49.03 49.01 49.01 1,093.8K
13:33 48.98 48.98 48.97 48.98 4,311.1K
13:34 48.98 48.98 48.98 48.98 2,432.0K
13:35 48.97 48.98 48.97 48.97 1,436.5K
13:36 48.98 48.99 48.98 48.99 724.1K
13:37 48.99 49.00 48.99 49.00 593.7K
13:38 48.99 48.99 48.99 48.99 1,019.1K
13:39 48.99 48.99 48.98 48.98 343.0K
13:40 48.98 48.98 48.98 48.98 919.9K
13:41 48.98 49.00 48.98 49.00 1,146.8K
13:42 49.00 49.01 49.00 49.00 215.1K
13:43 49.00 49.00 48.98 48.98 312.7K
13:44 48.98 48.99 48.98 48.99 628.4K
13:45 48.99 49.00 48.99 49.00 807.4K
13:46 48.98 48.99 48.98 48.99 706.0K
13:47 48.99 49.00 48.99 49.00 306.6K
13:48 48.99 48.99 48.99 48.99 328.2K
13:49 48.99 49.00 48.99 49.00 165.9K
13:50 49.00 49.00 49.00 49.00 309.3K
13:51 49.00 49.01 49.00 49.00 714.6K
13:52 49.01 49.01 49.00 49.00 612.5K
13:53 49.01 49.01 49.00 49.00 374.4K
13:54 49.01 49.01 49.01 49.01 2,743.3K
13:55 49.02 49.02 49.01 49.02 227.7K
13:56 49.02 49.02 49.02 49.02 218.5K
13:57 49.02 49.03 49.02 49.02 1,585.8K
13:58 49.02 49.04 49.02 49.04 614.7K
13:59 49.04 49.05 49.04 49.05 389.6K
14:00 49.05 49.06 49.05 49.06 1,074.0K
14:01 49.05 49.05 49.04 49.05 455.9K
14:02 49.05 49.05 49.03 49.03 2,413.1K
14:03 49.04 49.05 49.04 49.05 737.6K
14:04 49.05 49.05 49.04 49.04 626.9K
14:05 49.03 49.04 49.03 49.04 569.7K
14:06 49.02 49.03 49.02 49.03 2,778.4K
14:07 49.04 49.04 49.03 49.03 739.2K
14:08 49.03 49.03 49.03 49.03 356.5K
14:09 49.03 49.04 49.03 49.04 167.4K
14:10 49.03 49.04 49.03 49.04 294.5K
14:11 49.04 49.05 49.04 49.05 2,616.5K
14:12 49.05 49.05 49.04 49.05 76.6K
14:13 49.04 49.04 49.04 49.04 192.7K
14:14 49.04 49.04 49.03 49.03 81.3K
14:15 49.03 49.05 49.03 49.04 514.4K
14:16 49.04 49.05 49.04 49.05 1,886.3K
14:17 49.05 49.05 49.05 49.05 598.3K
14:18 49.05 49.05 49.05 49.05 762.9K
14:19 49.02 49.04 49.02 49.04 773.7K
14:20 49.05 49.05 49.05 49.05 498.6K
14:21 49.05 49.05 49.04 49.04 217.3K
14:22 49.04 49.04 49.04 49.04 447.2K
14:23 49.04 49.04 49.04 49.04 432.8K
14:24 49.05 49.06 49.05 49.06 205.5K
14:25 49.05 49.06 49.05 49.06 157.5K
14:26 49.05 49.05 49.04 49.04 120.3K
14:27 49.04 49.06 49.04 49.06 613.2K
14:28 49.06 49.07 49.06 49.07 196.5K
14:29 49.07 49.07 49.06 49.07 389.3K
14:30 49.08 49.08 49.06 49.07 855.5K
14:31 49.07 49.08 49.07 49.07 299.7K
14:32 49.08 49.10 49.07 49.10 402.3K
14:33 49.09 49.09 49.09 49.09 567.2K
14:34 49.09 49.09 49.09 49.09 609.4K
14:35 49.09 49.09 49.09 49.09 62.1K
14:36 49.09 49.10 49.09 49.10 1,266.4K
14:37 49.10 49.10 49.09 49.09 492.6K
14:38 49.10 49.10 49.10 49.10 1,028.9K
14:39 49.11 49.11 49.09 49.09 443.2K
14:40 49.09 49.10 49.09 49.10 607.3K
14:41 49.10 49.10 49.09 49.09 246.7K
14:42 49.09 49.09 49.08 49.08 104.2K
14:43 49.09 49.09 49.08 49.08 3,925.2K
14:44 49.08 49.08 49.08 49.08 52.5K
14:45 49.07 49.08 49.07 49.08 119.3K
14:46 49.07 49.08 49.07 49.08 187.0K
14:47 49.08 49.10 49.08 49.10 872.8K
14:48 49.11 49.11 49.10 49.10 116.1K
14:49 49.10 49.11 49.10 49.10 506.5K
14:50 49.10 49.11 49.10 49.10 2,947.1K
14:51 49.11 49.11 49.10 49.10 442.8K
14:52 49.10 49.10 49.09 49.09 427.6K
14:53 49.09 49.09 49.09 49.09 185.9K
14:54 49.09 49.09 49.07 49.07 2,060.2K
14:55 49.07 49.08 49.07 49.08 427.1K
14:56 49.09 49.09 49.09 49.09 324.2K
14:57 49.10 49.10 49.09 49.09 174.3K
14:58 49.09 49.09 49.08 49.08 595.2K
14:59 49.09 49.09 49.08 49.08 95.4K
15:00 49.09 49.10 49.08 49.10 387.7K
15:01 49.10 49.10 49.09 49.09 204.4K
15:02 49.10 49.10 49.09 49.09 835.9K
15:03 49.09 49.11 49.09 49.11 109.2K
15:04 49.10 49.10 49.10 49.10 2,407.4K
15:05 49.10 49.11 49.10 49.11 127.5K
15:06 49.11 49.11 49.11 49.11 374.5K
15:07 49.11 49.11 49.11 49.11 101.6K
15:08 49.11 49.11 49.11 49.11 219.0K
15:09 49.11 49.11 49.10 49.10 1,032.8K
15:10 49.11 49.11 49.11 49.11 48.7K
15:11 49.08 49.08 49.07 49.07 1,404.5K
15:12 49.07 49.07 49.06 49.07 2,645.5K
15:13 49.07 49.07 49.05 49.05 869.4K
15:14 49.05 49.06 49.05 49.05 462.3K
15:15 49.06 49.06 49.06 49.06 60.6K
15:16 49.06 49.06 49.05 49.05 113.0K
15:17 49.05 49.06 49.05 49.06 448.6K
15:18 49.06 49.06 49.06 49.06 373.2K
15:19 49.06 49.06 49.06 49.06 2,342.9K
15:20 49.05 49.05 49.05 49.05 2,259.5K
15:21 49.05 49.05 49.05 49.05 884.5K
15:22 49.05 49.05 49.04 49.04 217.4K
15:23 49.05 49.05 49.05 49.05 76.5K
15:24 49.05 49.05 49.05 49.05 787.8K
15:25 49.05 49.06 49.05 49.06 65.5K
15:26 49.06 49.06 49.05 49.05 150.1K
15:27 49.05 49.06 49.05 49.06 312.5K
15:28 49.06 49.06 49.06 49.06 217.4K
15:29 49.06 49.06 49.06 49.06 79.9K
15:30 49.06 49.07 49.05 49.05 70.9K
15:31 49.05 49.06 49.05 49.06 38.9K
15:32 49.06 49.06 49.06 49.06 243.3K
15:33 49.07 49.07 49.06 49.06 371.8K
15:34 49.07 49.07 49.05 49.05 739.2K
15:35 49.05 49.06 49.05 49.05 74.1K
15:36 49.05 49.05 49.05 49.05 218.4K
15:37 49.05 49.05 49.05 49.05 90.7K
15:38 49.05 49.05 49.05 49.05 1,389.3K
15:39 49.05 49.05 49.05 49.05 1,358.4K
15:40 49.05 49.07 49.05 49.06 2,295.4K
15:41 49.06 49.06 49.05 49.06 1,067.9K
15:42 49.05 49.05 49.05 49.05 155.1K
15:43 49.05 49.05 49.05 49.05 608.7K
15:44 49.05 49.06 49.05 49.06 934.6K
15:45 49.05 49.05 49.05 49.05 654.0K
15:46 49.05 49.05 49.04 49.05 87.2K
15:47 49.05 49.05 49.05 49.05 144.9K
15:48 49.05 49.05 49.05 49.05 42.5K
15:49 49.05 49.05 49.05 49.05 10.7K
15:50 49.05 49.06 49.05 49.06 58.2K
15:51 49.06 49.06 49.06 49.06 100.8K
15:52 49.05 49.06 49.05 49.06 82.1K
15:53 49.07 49.07 49.07 49.07 3,463.9K
15:54 49.07 49.07 49.07 49.07 486.2K
15:55 49.06 49.06 49.06 49.06 1,512.7K
15:56 49.06 49.08 49.06 49.08 2,601.5K
15:57 49.08 49.08 49.07 49.07 481.7K
15:58 49.06 49.06 49.05 49.05 6,344.5K
15:59 49.05 49.05 49.05 49.05 512.6K
16:00 49.05 49.06 49.05 49.06 170.5K
16:01 49.06 49.06 49.05 49.06 169.0K
16:02 49.05 49.06 49.05 49.06 365.9K
16:03 49.06 49.06 49.05 49.06 1,253.8K
16:04 49.06 49.07 49.06 49.07 616.6K
16:05 49.08 49.08 49.07 49.07 274.1K
16:06 49.07 49.07 49.06 49.06 95.2K
16:07 49.07 49.07 49.06 49.06 484.3K
16:08 49.06 49.06 49.05 49.05 519.3K
16:09 49.05 49.06 49.05 49.06 416.1K
16:10 49.07 49.07 49.06 49.06 490.3K
16:11 49.05 49.06 49.05 49.06 444.1K
16:12 49.07 49.07 49.06 49.06 323.4K
16:13 49.06 49.08 49.06 49.08 559.0K
16:14 49.07 49.08 49.07 49.08 954.7K
16:15 49.08 49.08 49.07 49.08 712.6K
16:16 49.09 49.09 49.09 49.09 424.2K
16:17 49.09 49.10 49.08 49.10 1,972.2K
16:18 49.10 49.10 49.07 49.07 2,283.5K
16:19 49.08 49.10 49.08 49.10 263.4K
16:20 49.09 49.11 49.09 49.11 1,405.4K
16:21 49.10 49.11 49.10 49.10 1,497.2K
16:22 49.10 49.10 49.10 49.10 1,183.6K
16:23 49.09 49.11 49.09 49.10 949.4K
16:24 49.10 49.11 49.10 49.10 546.6K
16:25 49.10 49.11 49.10 49.11 495.1K
16:26 49.11 49.11 49.10 49.10 890.8K
16:27 49.09 49.10 49.09 49.10 876.4K
16:28 49.10 49.12 49.10 49.12 2,381.0K
16:29 49.12 49.12 49.11 49.11 337.7K
16:30 49.11 49.11 49.09 49.09 644.2K
16:31 49.09 49.10 49.09 49.10 1,023.6K
16:32 49.10 49.10 49.09 49.09 86.9K
16:33 49.09 49.09 49.06 49.07 642.7K
16:34 49.07 49.07 49.07 49.07 28.4K
16:35 49.07 49.08 49.07 49.08 324.1K
16:36 49.09 49.09 49.09 49.09 782.3K
16:37 49.09 49.09 49.08 49.08 296.4K
16:38 49.08 49.08 49.08 49.08 489.0K
16:39 49.08 49.08 49.07 49.08 650.5K
16:40 49.08 49.09 49.08 49.09 113.1K
16:41 49.08 49.09 49.08 49.08 162.1K
16:42 49.08 49.09 49.08 49.09 93.1K
16:43 49.08 49.09 49.08 49.09 622.9K
16:44 49.09 49.10 49.09 49.10 1,197.2K
16:45 49.10 49.10 49.09 49.10 432.2K
16:46 49.10 49.10 49.09 49.09 629.7K
16:47 49.09 49.09 49.08 49.08 698.6K
16:48 49.08 49.08 49.08 49.08 128.7K
16:49 49.08 49.09 49.08 49.09 272.3K
16:50 49.09 49.09 49.07 49.07 38.2K
16:51 49.08 49.08 49.07 49.07 586.8K
16:52 49.08 49.08 49.07 49.08 1,051.3K
16:53 49.08 49.08 49.08 49.08 72.9K
16:54 49.08 49.09 49.08 49.08 215.5K
16:55 49.08 49.09 49.08 49.09 31.1K
16:56 49.09 49.09 49.08 49.08 110.8K
16:57 49.08 49.08 49.07 49.07 1,446.8K
16:58 49.07 49.08 49.07 49.08 489.5K
16:59 49.08 49.08 49.07 49.07 1,219.8K
17:00 49.06 49.07 49.06 49.07 371.6K
17:01 49.07 49.07 49.07 49.07 2,379.0K
17:02 49.07 49.08 49.07 49.07 189.9K
17:03 49.07 49.07 49.07 49.07 452.6K
17:04 49.07 49.08 49.07 49.08 174.7K
17:05 49.09 49.09 49.09 49.09 389.1K
17:06 49.09 49.09 49.09 49.09 258.7K
17:07 49.09 49.09 49.09 49.09 319.2K
17:08 49.09 49.09 49.09 49.09 447.4K
17:09 49.09 49.09 49.09 49.09 269.1K
17:10 49.09 49.09 49.09 49.09 381.5K
17:11 49.09 49.09 49.08 49.08 574.6K
17:12 49.08 49.08 49.07 49.08 1,703.8K
17:13 49.08 49.08 49.07 49.08 1,613.9K
17:14 49.08 49.09 49.08 49.09 172.3K
17:15 49.09 49.09 49.09 49.09 51.1K
17:16 49.10 49.10 49.09 49.09 280.3K
17:17 49.09 49.09 49.09 49.09 1,869.6K
17:18 49.09 49.09 49.08 49.08 506.5K
17:19 49.08 49.08 49.07 49.08 1,401.1K
17:20 49.08 49.08 49.07 49.07 517.8K
17:21 49.07 49.08 49.07 49.07 151.1K
17:22 49.07 49.07 49.07 49.07 757.8K
17:23 49.07 49.07 49.05 49.06 1,013.4K
17:24 49.06 49.06 49.05 49.05 807.6K
17:25 49.06 49.06 49.06 49.06 202.7K
17:26 49.06 49.06 49.06 49.06 67.0K
17:27 49.06 49.07 49.06 49.06 199.2K
17:28 49.06 49.08 49.06 49.08 1,502.9K
17:29 49.08 49.09 49.08 49.09 2,697.1K
17:30 49.09 49.10 49.09 49.10 173.1K
17:31 49.10 49.11 49.10 49.11 392.6K
17:32 49.09 49.11 49.09 49.11 472.4K
17:33 49.10 49.11 49.10 49.10 219.6K
17:34 49.10 49.11 49.10 49.11 393.7K
17:35 49.11 49.11 49.10 49.11 728.7K
17:36 49.10 49.11 49.09 49.09 3,312.9K
17:37 49.10 49.10 49.10 49.10 802.8K
17:38 49.10 49.12 49.10 49.12 701.2K
17:39 49.12 49.12 49.11 49.12 1,363.5K
17:40 49.12 49.12 49.11 49.11 617.9K
17:41 49.10 49.11 49.10 49.11 1,631.8K
17:42 49.11 49.12 49.11 49.11 660.0K
17:43 49.11 49.12 49.11 49.12 740.1K
17:44 49.12 49.13 49.12 49.13 219.1K
17:45 49.13 49.13 49.09 49.09 1,316.3K
17:46 49.09 49.11 49.09 49.10 336.9K
17:47 49.10 49.11 49.10 49.10 182.8K
17:48 49.11 49.12 49.11 49.12 533.3K
17:49 49.12 49.12 49.12 49.12 174.0K
17:50 49.12 49.12 49.11 49.12 255.9K
17:51 49.12 49.12 49.12 49.12 96.3K
17:52 49.12 49.13 49.12 49.13 484.4K
17:53 49.13 49.13 49.13 49.13 136.0K
17:54 49.13 49.13 49.12 49.13 79.7K
17:55 49.12 49.13 49.12 49.13 408.3K
17:56 49.12 49.12 49.11 49.11 1,191.5K
17:57 49.10 49.17 49.10 49.16 1,321.4K
17:58 49.16 49.18 49.16 49.18 71.4K
17:59 49.18 49.18 49.17 49.17 727.9K
18:00 49.17 49.19 49.17 49.19 4,076.7K
18:01 49.18 49.18 49.17 49.18 6,949.2K
18:02 49.17 49.18 49.17 49.17 1,497.3K
18:03 49.17 49.18 49.17 49.18 1,753.0K
18:04 49.17 49.19 49.17 49.19 2,235.8K
18:05 49.19 49.19 49.19 49.19 239.0K
18:06 49.19 49.20 49.19 49.20 2,113.9K
18:07 49.18 49.18 49.17 49.17 3,336.6K
18:08 49.17 49.17 49.17 49.17 734.2K
18:09 49.17 49.17 49.15 49.15 2,258.2K
18:10 49.15 49.15 49.14 49.15 2,334.4K
18:11 49.14 49.15 49.14 49.15 739.6K
18:12 49.14 49.17 49.14 49.17 725.3K
18:13 49.17 49.17 49.15 49.15 518.8K
18:14 49.14 49.14 49.13 49.13 1,490.2K
18:15 49.13 49.13 49.12 49.12 2,214.5K
18:16 49.12 49.12 49.10 49.11 18,414.8K
18:17 49.11 49.12 49.10 49.12 2,763.6K
18:18 49.11 49.12 49.11 49.12 659.9K
18:19 49.11 49.11 49.06 49.06 4,292.3K
18:20 49.05 49.06 49.05 49.06 3,174.2K
18:21 49.06 49.07 49.06 49.06 4,471.8K
18:22 49.06 49.08 49.06 49.08 2,241.1K
18:23 49.06 49.06 49.04 49.04 3,871.1K
18:24 49.04 49.05 49.04 49.05 3,081.4K
18:25 49.05 49.06 49.05 49.06 7,594.7K
18:26 49.02 49.06 49.02 49.06 5,211.0K
18:27 49.06 49.06 49.06 49.06 2,006.2K
18:28 49.06 49.07 49.06 49.07 343.2K
18:29 49.07 49.08 49.06 49.06 1,795.3K
18:30 49.07 49.09 49.06 49.06 3,938.5K
18:31 49.03 49.04 49.02 49.04 2,305.6K
18:32 49.02 49.02 49.01 49.01 3,958.0K
18:33 49.01 49.01 49.01 49.01 1,227.9K
18:34 49.01 49.03 49.01 49.03 719.6K
18:35 49.03 49.04 49.02 49.02 125.7K
18:36 49.02 49.05 49.02 49.05 1,840.1K
18:37 49.04 49.06 49.04 49.06 752.8K
18:38 49.05 49.06 49.05 49.06 662.1K
18:39 49.07 49.08 49.07 49.07 350.7K
18:40 49.07 49.07 49.07 49.07 138.5K
18:51 48.97 48.97 48.97 48.97 17,712.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし