RTS Electric Utilities (RTSEU)

RTSEU
🏛️ ロシア連邦 →
47.78
最終更新: 2025-10-03
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 51.98 52.01 51.98 52.01 330.5K
09:51 51.97 51.98 51.97 51.97 379.0K
09:52 51.97 51.97 51.96 51.96 1,115.1K
09:53 51.94 51.95 51.94 51.95 251.1K
09:54 51.95 51.95 51.94 51.95 1,750.7K
09:55 51.95 51.96 51.95 51.95 455.0K
09:56 51.96 51.96 51.95 51.95 470.7K
09:57 51.95 51.97 51.95 51.97 1,780.7K
09:58 51.95 51.96 51.95 51.95 11,126.7K
09:59 51.95 51.95 51.94 51.94 892.1K
10:00 51.94 51.97 51.94 51.97 983.8K
10:01 51.97 51.97 51.95 51.96 4,108.1K
10:02 51.96 51.97 51.96 51.96 3,046.6K
10:03 51.96 51.96 51.95 51.96 12,418.5K
10:04 51.97 51.97 51.94 51.94 2,146.6K
10:05 51.94 51.95 51.94 51.94 4,631.4K
10:06 51.94 51.95 51.94 51.94 1,701.0K
10:07 51.95 51.95 51.95 51.95 1,239.8K
10:08 51.95 51.95 51.93 51.93 2,991.8K
10:09 51.93 51.93 51.93 51.93 1,669.8K
10:10 51.93 51.93 51.93 51.93 2,165.2K
10:11 51.92 51.92 51.91 51.91 3,579.8K
10:12 51.91 51.93 51.91 51.93 2,500.2K
10:13 51.93 51.94 51.93 51.94 3,241.1K
10:14 51.95 51.95 51.95 51.95 3,161.2K
10:15 51.95 51.97 51.95 51.97 3,894.4K
10:16 51.97 51.97 51.97 51.97 3,518.8K
10:17 52.01 52.05 52.01 52.05 14,304.9K
10:18 52.05 52.06 52.03 52.06 5,164.6K
10:19 52.04 52.04 52.02 52.02 2,780.6K
10:20 52.01 52.03 52.01 52.03 1,997.3K
10:21 52.03 52.03 52.02 52.03 1,730.4K
10:22 52.03 52.04 52.03 52.04 3,549.4K
10:23 52.04 52.05 52.03 52.05 1,660.8K
10:24 52.06 52.06 52.06 52.06 5,207.1K
10:25 52.05 52.06 52.05 52.05 3,620.3K
10:26 52.04 52.04 52.03 52.04 1,747.5K
10:27 52.04 52.05 52.04 52.05 3,084.5K
10:28 52.06 52.07 52.06 52.06 4,258.2K
10:29 52.06 52.06 52.05 52.06 1,857.6K
10:30 52.07 52.08 52.07 52.07 6,013.9K
10:31 52.07 52.07 52.06 52.06 2,764.6K
10:32 52.06 52.06 52.06 52.06 2,758.8K
10:33 52.06 52.07 52.06 52.07 2,078.4K
10:34 52.07 52.07 52.05 52.05 1,402.5K
10:35 52.07 52.07 52.06 52.06 986.6K
10:36 52.06 52.06 52.05 52.05 2,163.2K
10:37 52.05 52.05 52.03 52.03 2,216.3K
10:38 52.03 52.06 52.03 52.05 3,822.2K
10:39 52.05 52.07 52.05 52.07 8,214.0K
10:40 52.07 52.08 52.06 52.06 12,310.8K
10:41 52.07 52.07 52.04 52.04 10,864.4K
10:42 52.04 52.07 52.04 52.05 14,190.5K
10:43 52.04 52.05 52.04 52.05 4,700.6K
10:44 52.05 52.06 52.05 52.06 5,437.6K
10:45 52.06 52.06 52.06 52.06 1,692.8K
10:46 52.05 52.05 52.04 52.04 21,104.7K
10:47 52.05 52.08 52.05 52.08 8,974.2K
10:48 52.08 52.11 52.08 52.11 8,015.0K
10:49 52.11 52.11 52.10 52.10 4,206.6K
10:50 52.09 52.10 52.08 52.09 1,240.4K
10:51 52.10 52.10 52.09 52.09 1,148.8K
10:52 52.07 52.08 52.07 52.07 5,085.3K
10:53 52.07 52.08 52.07 52.07 1,873.7K
10:54 52.07 52.08 52.07 52.08 2,283.5K
10:55 52.08 52.09 52.08 52.09 5,349.9K
10:56 52.08 52.10 52.08 52.09 9,683.5K
10:57 52.10 52.10 52.09 52.09 6,043.4K
10:58 52.09 52.10 52.09 52.10 1,439.2K
10:59 52.10 52.10 52.07 52.07 1,718.1K
11:00 52.07 52.09 52.07 52.09 12,188.3K
11:01 52.06 52.08 52.06 52.08 71,853.9K
11:02 52.08 52.09 52.08 52.08 9,064.6K
11:03 52.08 52.08 52.06 52.06 3,356.4K
11:04 52.07 52.07 52.06 52.06 2,052.0K
11:05 52.07 52.07 52.06 52.06 2,277.1K
11:06 52.06 52.08 52.06 52.07 1,981.5K
11:07 52.06 52.07 52.06 52.07 1,910.8K
11:08 52.07 52.08 52.07 52.07 1,097.8K
11:09 52.06 52.07 52.06 52.06 1,424.7K
11:10 52.06 52.06 52.04 52.05 973.6K
11:11 52.05 52.05 52.04 52.05 378.4K
11:12 52.03 52.04 52.03 52.03 1,392.6K
11:13 52.03 52.03 52.02 52.03 1,487.4K
11:14 52.03 52.03 52.01 52.01 3,498.0K
11:15 52.02 52.03 52.01 52.01 796.1K
11:16 52.01 52.04 52.01 52.04 14,379.1K
11:17 52.04 52.04 52.04 52.04 1,119.2K
11:18 52.03 52.04 52.03 52.04 4,426.4K
11:19 52.04 52.05 52.04 52.04 6,517.6K
11:20 52.05 52.05 52.03 52.03 11,179.6K
11:21 52.03 52.04 52.03 52.04 8,373.2K
11:22 52.04 52.04 52.03 52.04 9,003.1K
11:23 52.04 52.05 52.04 52.05 22,058.1K
11:24 52.04 52.04 52.02 52.02 32,334.0K
11:25 52.03 52.05 52.03 52.05 31,081.4K
11:26 52.05 52.06 52.05 52.06 72,438.5K
11:27 52.06 52.06 52.05 52.05 4,550.6K
11:28 52.05 52.05 52.04 52.04 3,001.8K
11:29 52.03 52.03 52.03 52.03 2,956.8K
11:30 52.03 52.05 52.03 52.05 4,062.5K
11:31 52.04 52.04 52.03 52.04 1,725.4K
11:32 52.04 52.04 52.03 52.04 1,078.2K
11:33 52.03 52.05 52.03 52.04 1,151.9K
11:34 52.04 52.06 52.04 52.05 866.4K
11:35 52.05 52.06 52.05 52.06 2,048.5K
11:36 52.05 52.06 52.05 52.06 15,444.5K
11:37 52.06 52.06 52.04 52.04 3,938.7K
11:38 52.04 52.04 52.03 52.03 7,518.4K
11:39 52.03 52.03 52.01 52.01 2,519.7K
11:40 52.01 52.02 52.01 52.01 4,916.6K
11:41 52.01 52.01 52.00 52.00 4,005.3K
11:42 51.98 52.00 51.98 52.00 2,935.3K
11:43 52.00 52.01 52.00 52.01 3,199.4K
11:44 52.00 52.01 52.00 52.00 3,117.8K
11:45 52.00 52.01 52.00 52.00 7,279.1K
11:46 52.00 52.00 51.96 51.96 16,806.6K
11:47 51.95 51.96 51.95 51.96 3,046.2K
11:48 51.96 51.97 51.96 51.97 2,703.0K
11:49 51.97 51.97 51.96 51.97 10,460.1K
11:50 51.98 51.98 51.98 51.98 3,817.1K
11:51 51.98 51.98 51.98 51.98 4,444.4K
11:52 51.98 51.99 51.97 51.98 6,693.3K
11:53 51.98 51.98 51.98 51.98 1,643.0K
11:54 51.98 51.99 51.98 51.99 1,344.1K
11:55 51.98 51.98 51.97 51.97 3,249.9K
11:56 51.97 51.98 51.97 51.98 4,078.9K
11:57 51.97 51.98 51.97 51.98 2,039.2K
11:58 51.97 52.00 51.97 52.00 20,795.8K
11:59 52.00 52.00 51.99 51.99 4,088.5K
12:00 51.99 52.00 51.99 52.00 4,364.6K
12:01 51.99 52.01 51.99 52.00 3,370.9K
12:02 52.00 52.01 52.00 52.00 6,617.7K
12:03 51.99 52.00 51.99 52.00 302.7K
12:04 51.99 51.99 51.99 51.99 4,824.1K
12:05 51.99 52.00 51.99 52.00 7,613.9K
12:06 52.01 52.01 52.01 52.01 2,343.3K
12:07 52.02 52.02 52.02 52.02 10,357.9K
12:08 52.01 52.03 52.01 52.03 6,585.7K
12:09 52.04 52.04 52.04 52.04 4,612.4K
12:10 52.04 52.05 52.03 52.03 8,984.2K
12:11 52.04 52.04 52.04 52.04 637.0K
12:12 52.04 52.04 52.04 52.04 454.5K
12:13 52.04 52.04 52.02 52.02 1,422.8K
12:14 52.02 52.03 52.02 52.03 2,164.8K
12:15 52.02 52.02 52.02 52.02 3,175.8K
12:16 52.02 52.03 52.01 52.01 7,298.3K
12:17 52.01 52.01 52.01 52.01 1,190.1K
12:18 52.00 52.00 52.00 52.00 1,770.3K
12:19 52.00 52.00 51.98 51.98 6,916.8K
12:20 51.98 51.98 51.97 51.97 2,079.1K
12:21 51.96 51.97 51.96 51.97 3,116.0K
12:22 51.98 51.99 51.98 51.98 4,973.6K
12:23 51.97 51.99 51.97 51.99 1,324.0K
12:24 51.99 51.99 51.98 51.98 2,130.3K
12:25 52.00 52.00 51.99 51.99 2,275.4K
12:26 51.99 51.99 51.99 51.99 2,802.4K
12:27 51.98 52.00 51.98 52.00 973.2K
12:28 51.99 52.00 51.97 51.97 1,857.3K
12:29 51.97 51.97 51.97 51.97 1,560.0K
12:30 51.98 51.99 51.98 51.99 436.4K
12:31 51.99 51.99 51.99 51.99 1,896.9K
12:32 52.00 52.00 51.99 51.99 4,728.0K
12:33 51.98 51.99 51.98 51.99 2,196.8K
12:34 51.99 52.00 51.99 52.00 1,775.1K
12:35 52.00 52.01 52.00 52.01 3,809.3K
12:36 52.00 52.01 52.00 52.00 719.8K
12:37 51.99 52.00 51.99 51.99 1,913.1K
12:38 51.99 51.99 51.98 51.98 2,474.5K
12:39 51.99 51.99 51.99 51.99 4,196.6K
12:40 51.98 51.99 51.98 51.99 3,355.9K
12:41 51.98 51.99 51.98 51.99 2,281.4K
12:42 51.99 51.99 51.98 51.99 4,837.0K
12:43 51.99 51.99 51.97 51.98 3,553.4K
12:44 51.97 51.97 51.97 51.97 2,940.3K
12:45 51.96 51.97 51.96 51.97 2,498.4K
12:46 51.97 51.97 51.96 51.96 2,484.9K
12:47 51.96 51.97 51.96 51.96 1,958.8K
12:48 51.92 51.93 51.92 51.93 6,469.4K
12:49 51.92 51.93 51.92 51.92 3,070.2K
12:50 51.92 51.92 51.91 51.91 3,898.0K
12:51 51.90 51.90 51.86 51.86 3,460.6K
12:52 51.86 51.86 51.84 51.85 5,332.3K
12:53 51.86 51.88 51.86 51.88 2,982.3K
12:54 51.88 51.89 51.87 51.88 5,047.0K
12:55 51.87 51.88 51.87 51.88 20,712.3K
12:56 51.88 51.89 51.88 51.89 4,082.2K
12:57 51.89 51.89 51.87 51.87 5,255.3K
12:58 51.86 51.88 51.86 51.88 3,122.8K
12:59 51.88 51.88 51.87 51.87 16,337.2K
13:00 51.85 51.85 51.85 51.85 13,404.5K
13:01 51.85 51.86 51.85 51.86 23,514.9K
13:02 51.86 51.87 51.86 51.87 28,773.3K
13:03 51.87 51.90 51.87 51.90 14,512.6K
13:04 51.90 51.91 51.90 51.90 3,457.5K
13:05 51.89 51.90 51.89 51.90 3,248.0K
13:06 51.90 51.90 51.89 51.89 1,045.4K
13:07 51.89 51.89 51.89 51.89 1,311.3K
13:08 51.89 51.89 51.89 51.89 2,164.7K
13:09 51.92 51.92 51.92 51.92 7,976.4K
13:10 51.92 51.92 51.92 51.92 2,109.1K
13:11 51.92 51.93 51.92 51.93 1,586.8K
13:12 51.93 51.93 51.93 51.93 3,274.9K
13:13 51.95 51.95 51.94 51.94 16,067.9K
13:14 51.95 51.95 51.95 51.95 5,236.7K
13:15 51.96 51.96 51.95 51.96 7,498.2K
13:16 51.95 51.95 51.94 51.95 6,917.2K
13:17 51.96 51.98 51.96 51.97 11,038.8K
13:18 51.98 51.98 51.96 51.96 11,138.6K
13:19 51.96 51.97 51.96 51.96 5,333.1K
13:20 51.97 51.97 51.97 51.97 4,514.4K
13:21 51.97 51.97 51.96 51.97 2,829.8K
13:22 51.97 51.99 51.97 51.98 6,718.5K
13:23 51.97 52.00 51.97 52.00 4,476.1K
13:24 51.99 51.99 51.97 51.99 1,670.7K
13:25 51.97 51.97 51.95 51.95 2,212.8K
13:26 51.94 51.95 51.93 51.93 3,245.7K
13:27 51.93 51.95 51.93 51.95 5,348.4K
13:28 51.94 51.96 51.94 51.95 4,068.0K
13:29 51.91 51.93 51.81 51.81 24,237.5K
13:30 51.75 52.03 51.75 52.03 43,577.8K
13:31 52.05 52.16 52.05 52.16 42,859.8K
13:32 52.20 52.34 52.20 52.30 50,687.6K
13:33 52.37 52.37 52.24 52.24 54,611.8K
13:34 52.24 52.24 52.19 52.21 24,120.9K
13:35 52.25 52.31 52.24 52.31 18,808.5K
13:36 52.27 52.27 52.18 52.18 20,842.0K
13:37 52.23 52.28 52.23 52.28 11,514.0K
13:38 52.26 52.26 52.13 52.13 20,309.7K
13:39 52.14 52.16 52.14 52.16 24,246.4K
13:40 52.17 52.17 52.14 52.17 10,357.6K
13:41 52.15 52.15 52.13 52.13 18,868.9K
13:42 52.13 52.13 52.06 52.06 20,009.2K
13:43 51.99 52.01 51.99 52.01 24,946.8K
13:44 52.03 52.03 52.01 52.03 11,586.8K
13:45 52.00 52.00 51.96 51.96 19,718.6K
13:46 51.98 52.01 51.97 52.01 22,341.6K
13:47 52.01 52.02 52.00 52.01 14,100.2K
13:48 51.99 52.01 51.99 52.01 7,441.4K
13:49 52.00 52.00 51.99 52.00 6,628.2K
13:50 52.01 52.04 52.01 52.04 15,370.8K
13:51 52.03 52.08 52.03 52.08 15,252.9K
13:52 52.07 52.09 52.07 52.09 11,576.5K
13:53 52.09 52.09 52.07 52.07 23,002.8K
13:54 52.06 52.06 52.05 52.06 41,083.4K
13:55 52.05 52.06 52.05 52.06 7,810.3K
13:56 52.04 52.05 52.04 52.04 29,030.0K
13:57 52.03 52.03 51.98 51.98 49,795.1K
13:58 51.98 51.98 51.96 51.96 30,086.6K
13:59 51.95 51.95 51.94 51.94 12,169.4K
14:00 51.91 51.91 51.84 51.84 21,478.1K
14:01 51.85 51.86 51.83 51.86 18,424.5K
14:02 51.86 51.86 51.81 51.81 9,322.5K
14:03 51.75 51.75 51.74 51.74 10,052.3K
14:04 51.77 51.77 51.76 51.76 6,801.3K
14:05 51.75 51.89 51.75 51.89 12,548.6K
14:06 51.87 51.91 51.87 51.91 5,770.3K
14:07 51.91 51.93 51.91 51.91 9,174.0K
14:08 51.90 51.92 51.90 51.91 3,617.5K
14:09 51.90 51.90 51.89 51.89 5,579.5K
14:10 51.93 51.94 51.89 51.89 7,236.8K
14:11 51.88 51.88 51.85 51.87 6,468.2K
14:12 51.88 51.89 51.86 51.86 3,723.9K
14:13 51.84 51.84 51.84 51.84 6,102.2K
14:14 51.85 51.89 51.85 51.89 4,347.2K
14:15 51.88 51.88 51.87 51.88 4,226.8K
14:16 51.89 51.90 51.89 51.89 5,428.4K
14:17 51.88 51.88 51.80 51.80 10,084.1K
14:18 51.78 51.81 51.78 51.80 10,926.3K
14:19 51.78 51.78 51.72 51.72 15,428.1K
14:20 51.71 51.73 51.71 51.73 8,473.1K
14:21 51.74 51.75 51.73 51.73 20,842.1K
14:22 51.73 51.79 51.73 51.79 7,552.9K
14:23 51.80 51.80 51.78 51.78 7,698.6K
14:24 51.79 51.79 51.76 51.77 6,969.0K
14:25 51.79 51.79 51.79 51.79 3,877.2K
14:26 51.79 51.82 51.79 51.82 6,181.2K
14:27 51.84 51.85 51.83 51.85 4,858.9K
14:28 51.85 51.85 51.83 51.84 5,709.6K
14:29 51.83 51.83 51.81 51.81 8,780.2K
14:30 51.80 51.83 51.80 51.82 7,110.4K
14:31 51.81 51.83 51.81 51.83 2,269.1K
14:32 51.82 51.84 51.82 51.84 2,356.2K
14:33 51.85 51.87 51.85 51.87 3,183.4K
14:34 51.87 51.87 51.85 51.85 2,095.8K
14:35 51.85 51.85 51.81 51.81 8,311.7K
14:36 51.79 51.81 51.79 51.80 2,923.4K
14:37 51.80 51.81 51.79 51.81 6,533.5K
14:38 51.80 51.81 51.79 51.80 5,125.1K
14:39 51.77 51.78 51.77 51.78 4,304.8K
14:40 51.77 51.79 51.77 51.79 5,127.1K
14:41 51.80 51.80 51.79 51.79 2,864.9K
14:42 51.82 51.85 51.82 51.85 4,415.5K
14:43 51.86 51.88 51.86 51.87 2,414.0K
14:44 51.88 51.88 51.88 51.88 3,218.2K
14:45 51.92 51.93 51.92 51.93 6,011.8K
14:46 51.93 51.93 51.92 51.92 1,712.6K
14:47 51.91 51.91 51.90 51.91 2,965.3K
14:48 51.91 51.91 51.89 51.89 4,563.5K
14:49 51.89 51.89 51.86 51.87 4,891.6K
14:50 51.87 51.88 51.87 51.88 6,260.9K
14:51 51.88 51.89 51.88 51.89 3,082.3K
14:52 51.89 51.90 51.88 51.88 6,014.2K
14:53 51.88 51.89 51.87 51.87 2,321.4K
14:54 51.88 51.88 51.88 51.88 2,415.4K
14:55 51.89 51.89 51.88 51.88 9,394.6K
14:56 51.88 51.88 51.88 51.88 954.0K
14:57 51.88 51.88 51.87 51.87 2,331.2K
14:58 51.87 51.87 51.84 51.84 2,465.6K
14:59 51.84 51.85 51.84 51.85 3,385.8K
15:00 51.86 51.86 51.84 51.84 4,612.8K
15:01 51.84 51.84 51.76 51.76 8,828.1K
15:02 51.76 51.79 51.76 51.79 6,226.5K
15:03 51.79 51.80 51.78 51.79 4,898.7K
15:04 51.79 51.81 51.79 51.80 1,778.8K
15:05 51.80 51.80 51.80 51.80 1,867.4K
15:06 51.78 51.78 51.77 51.77 2,586.0K
15:07 51.78 51.78 51.73 51.73 11,658.4K
15:08 51.70 51.70 51.64 51.64 10,786.1K
15:09 51.63 51.63 51.62 51.63 2,749.0K
15:10 51.62 51.62 51.56 51.57 17,210.0K
15:11 51.59 51.60 51.57 51.57 3,329.0K
15:12 51.58 51.59 51.58 51.58 4,408.2K
15:13 51.59 51.59 51.56 51.57 8,064.7K
15:14 51.58 51.58 51.46 51.46 20,629.6K
15:15 51.44 51.53 51.43 51.53 21,087.0K
15:16 51.50 51.53 51.50 51.53 8,082.4K
15:17 51.52 51.53 51.51 51.53 7,279.7K
15:18 51.53 51.54 51.52 51.52 2,248.3K
15:19 51.53 51.54 51.53 51.54 3,932.9K
15:20 51.55 51.56 51.54 51.54 5,401.1K
15:21 51.55 51.56 51.55 51.56 1,598.5K
15:22 51.55 51.57 51.55 51.57 14,288.3K
15:23 51.59 51.61 51.59 51.61 5,204.8K
15:24 51.60 51.60 51.57 51.57 2,572.2K
15:25 51.57 51.57 51.55 51.55 1,678.3K
15:26 51.55 51.55 51.52 51.52 4,590.6K
15:27 51.52 51.54 51.52 51.54 2,291.9K
15:28 51.55 51.56 51.55 51.56 5,450.9K
15:29 51.56 51.56 51.53 51.53 2,852.4K
15:30 51.53 51.53 51.51 51.51 4,117.0K
15:31 51.50 51.51 51.49 51.49 4,733.3K
15:32 51.48 51.48 51.44 51.44 8,386.7K
15:33 51.44 51.50 51.44 51.50 6,180.0K
15:34 51.49 51.53 51.49 51.51 7,830.0K
15:35 51.51 51.51 51.49 51.49 3,933.7K
15:36 51.50 51.51 51.49 51.51 1,923.7K
15:37 51.50 51.50 51.48 51.48 3,046.0K
15:38 51.48 51.48 51.45 51.45 3,035.6K
15:39 51.44 51.44 51.39 51.42 5,256.7K
15:40 51.41 51.41 51.38 51.38 5,075.9K
15:41 51.37 51.37 51.36 51.36 6,418.3K
15:42 51.35 51.35 51.33 51.34 9,723.2K
15:43 51.36 51.37 51.34 51.37 5,439.8K
15:44 51.37 51.38 51.37 51.38 5,634.8K
15:45 51.38 51.38 51.37 51.38 1,585.4K
15:46 51.37 51.38 51.37 51.38 12,500.4K
15:47 51.36 51.37 51.36 51.37 2,524.3K
15:48 51.33 51.33 51.31 51.31 8,451.8K
15:49 51.32 51.34 51.32 51.34 13,058.2K
15:50 51.34 51.34 51.32 51.32 7,185.9K
15:51 51.34 51.35 51.34 51.35 7,042.2K
15:52 51.36 51.40 51.36 51.40 6,452.0K
15:53 51.40 51.41 51.39 51.39 1,226.1K
15:54 51.41 51.44 51.41 51.42 9,339.0K
15:55 51.43 51.44 51.42 51.43 2,835.0K
15:56 51.44 51.46 51.44 51.46 1,844.6K
15:57 51.47 51.48 51.47 51.47 5,646.6K
15:58 51.48 51.48 51.47 51.47 2,578.8K
15:59 51.46 51.46 51.45 51.45 10,227.5K
16:00 51.44 51.44 51.40 51.40 3,856.7K
16:01 51.39 51.39 51.38 51.38 3,105.7K
16:02 51.36 51.36 51.34 51.34 3,138.0K
16:03 51.32 51.32 51.27 51.27 6,599.9K
16:04 51.26 51.30 51.26 51.30 5,894.1K
16:05 51.30 51.31 51.29 51.29 15,811.9K
16:06 51.29 51.31 51.29 51.31 3,762.0K
16:07 51.31 51.32 51.30 51.32 4,759.6K
16:08 51.31 51.31 51.27 51.27 7,343.5K
16:09 51.26 51.26 51.24 51.24 4,920.8K
16:10 51.24 51.24 51.23 51.24 3,032.9K
16:11 51.23 51.26 51.23 51.26 9,261.2K
16:12 51.26 51.28 51.26 51.28 4,550.7K
16:13 51.28 51.30 51.28 51.30 14,599.2K
16:14 51.32 51.32 51.30 51.30 10,141.3K
16:15 51.32 51.32 51.32 51.32 6,900.7K
16:16 51.34 51.34 51.32 51.34 4,789.5K
16:17 51.34 51.37 51.34 51.37 6,318.2K
16:18 51.35 51.40 51.35 51.40 9,963.8K
16:19 51.39 51.40 51.38 51.40 4,076.4K
16:20 51.43 51.43 51.41 51.41 3,881.7K
16:21 51.41 51.41 51.40 51.41 3,946.5K
16:22 51.42 51.43 51.42 51.42 1,700.3K
16:23 51.42 51.42 51.42 51.42 1,177.9K
16:24 51.43 51.43 51.40 51.40 1,264.1K
16:25 51.40 51.40 51.39 51.39 3,329.9K
16:26 51.39 51.42 51.39 51.41 10,085.9K
16:27 51.41 51.42 51.41 51.42 2,235.4K
16:28 51.42 51.42 51.39 51.39 2,449.9K
16:29 51.39 51.41 51.39 51.41 4,791.5K
16:30 51.42 51.42 51.40 51.40 2,360.6K
16:31 51.40 51.40 51.35 51.35 4,101.3K
16:32 51.34 51.35 51.34 51.35 2,816.1K
16:33 51.35 51.35 51.33 51.33 2,498.6K
16:34 51.32 51.32 51.32 51.32 2,860.9K
16:35 51.30 51.32 51.30 51.32 3,251.7K
16:36 51.33 51.34 51.33 51.34 2,420.1K
16:37 51.35 51.36 51.34 51.36 3,369.4K
16:38 51.36 51.37 51.36 51.37 3,166.2K
16:39 51.37 51.37 51.33 51.34 2,624.4K
16:40 51.34 51.35 51.33 51.33 1,675.4K
16:41 51.35 51.39 51.35 51.39 1,842.2K
16:42 51.42 51.42 51.40 51.41 5,397.0K
16:43 51.41 51.41 51.38 51.40 761.7K
16:44 51.43 51.43 51.41 51.42 1,752.1K
16:45 51.43 51.43 51.41 51.41 2,952.9K
16:46 51.42 51.42 51.41 51.41 1,673.5K
16:47 51.40 51.43 51.40 51.43 17,966.9K
16:48 51.43 51.44 51.43 51.43 1,257.6K
16:49 51.41 51.41 51.40 51.40 4,794.6K
16:50 51.43 51.43 51.39 51.39 14,800.0K
16:51 51.40 51.40 51.39 51.40 5,019.9K
16:52 51.40 51.40 51.39 51.40 4,640.6K
16:53 51.38 51.38 51.37 51.38 2,085.2K
16:54 51.38 51.39 51.38 51.39 1,260.9K
16:55 51.39 51.42 51.39 51.42 2,717.7K
16:56 51.42 51.42 51.41 51.41 707.6K
16:57 51.43 51.44 51.43 51.43 3,398.3K
16:58 51.43 51.44 51.43 51.43 6,787.8K
16:59 51.44 51.45 51.43 51.45 2,878.8K
17:00 51.46 51.47 51.46 51.47 2,356.9K
17:01 51.50 51.50 51.48 51.48 4,842.9K
17:02 51.47 51.48 51.47 51.47 1,756.9K
17:03 51.48 51.49 51.47 51.47 2,432.4K
17:04 51.46 51.48 51.46 51.47 1,258.9K
17:05 51.47 51.48 51.47 51.48 1,251.8K
17:06 51.47 51.48 51.47 51.48 1,553.6K
17:07 51.48 51.48 51.47 51.47 1,653.2K
17:08 51.47 51.47 51.45 51.45 3,067.9K
17:09 51.44 51.44 51.44 51.44 1,968.8K
17:10 51.44 51.44 51.43 51.44 7,215.5K
17:11 51.44 51.44 51.42 51.42 1,022.1K
17:12 51.42 51.42 51.39 51.39 1,828.6K
17:13 51.38 51.39 51.38 51.39 921.4K
17:14 51.38 51.38 51.37 51.37 845.8K
17:15 51.35 51.35 51.31 51.31 6,799.5K
17:16 51.31 51.31 51.25 51.25 8,733.7K
17:17 51.26 51.26 51.24 51.25 4,767.4K
17:18 51.24 51.24 51.20 51.20 8,318.0K
17:19 51.19 51.19 51.18 51.19 6,725.9K
17:20 51.17 51.17 51.15 51.15 5,087.2K
17:21 51.16 51.16 51.15 51.16 2,369.9K
17:22 51.17 51.17 51.15 51.17 1,858.8K
17:23 51.14 51.16 51.13 51.16 5,367.2K
17:24 51.17 51.17 51.14 51.15 2,956.2K
17:25 51.16 51.16 51.13 51.13 2,120.3K
17:26 51.13 51.14 51.12 51.14 1,491.6K
17:27 51.13 51.13 51.12 51.13 2,179.8K
17:28 51.15 51.18 51.15 51.18 2,985.4K
17:29 51.17 51.17 51.16 51.16 2,682.2K
17:30 51.17 51.17 51.13 51.13 3,717.8K
17:31 51.11 51.11 51.06 51.06 5,708.2K
17:32 51.09 51.09 51.09 51.09 2,443.4K
17:33 51.06 51.06 51.04 51.04 2,488.7K
17:34 51.05 51.07 51.05 51.07 4,134.5K
17:35 51.07 51.08 51.07 51.07 6,784.6K
17:36 51.06 51.06 51.03 51.03 10,286.9K
17:37 51.02 51.04 51.01 51.03 2,410.5K
17:38 51.03 51.05 51.02 51.05 3,356.4K
17:39 51.07 51.07 51.05 51.06 2,030.3K
17:40 51.07 51.07 51.06 51.07 1,102.7K
17:41 51.07 51.10 51.07 51.09 3,474.6K
17:42 51.09 51.10 51.09 51.10 1,205.1K
17:43 51.11 51.11 51.11 51.11 3,096.0K
17:44 51.13 51.14 51.13 51.14 22,356.0K
17:45 51.13 51.13 51.11 51.11 4,054.7K
17:46 51.11 51.11 51.09 51.09 3,624.0K
17:47 51.08 51.08 51.05 51.05 3,153.4K
17:48 51.07 51.09 51.07 51.09 1,220.5K
17:49 51.08 51.10 51.08 51.10 1,068.3K
17:50 51.10 51.11 51.10 51.11 1,648.8K
17:51 51.10 51.10 51.08 51.08 1,203.5K
17:52 51.09 51.09 51.07 51.09 2,364.2K
17:53 51.09 51.09 51.08 51.08 1,573.6K
17:54 51.08 51.08 51.06 51.06 1,122.2K
17:55 51.05 51.07 51.05 51.05 2,024.8K
17:56 51.06 51.07 51.06 51.06 1,253.0K
17:57 51.06 51.06 51.06 51.06 861.8K
17:58 51.06 51.06 51.03 51.03 2,616.6K
17:59 51.03 51.04 51.01 51.04 9,472.5K
18:00 51.04 51.05 51.03 51.05 1,737.7K
18:01 51.04 51.07 51.04 51.07 4,448.7K
18:02 51.06 51.09 51.06 51.09 1,022.5K
18:03 51.08 51.10 51.08 51.10 1,750.0K
18:04 51.10 51.15 51.10 51.15 2,144.2K
18:05 51.15 51.15 51.14 51.14 1,303.0K
18:06 51.13 51.14 51.12 51.12 1,466.5K
18:07 51.11 51.12 51.11 51.12 4,709.8K
18:08 51.13 51.14 51.13 51.13 4,333.5K
18:09 51.13 51.13 51.10 51.10 2,308.1K
18:10 51.12 51.12 51.11 51.11 2,901.7K
18:11 51.11 51.12 51.11 51.11 1,569.3K
18:12 51.11 51.15 51.11 51.15 2,369.5K
18:13 51.16 51.16 51.16 51.16 864.2K
18:14 51.16 51.16 51.14 51.14 2,141.3K
18:15 51.13 51.13 51.12 51.12 25,034.8K
18:16 51.12 51.14 51.12 51.13 4,717.8K
18:17 51.11 51.11 51.10 51.10 1,623.2K
18:18 51.11 51.11 51.07 51.07 5,649.8K
18:19 51.07 51.07 51.07 51.07 824.3K
18:20 51.09 51.09 51.06 51.07 6,306.9K
18:21 51.08 51.09 51.08 51.09 9,339.6K
18:22 51.07 51.07 51.07 51.07 2,095.5K
18:23 51.06 51.08 51.06 51.08 1,199.1K
18:24 51.08 51.09 51.07 51.07 3,996.8K
18:25 51.08 51.10 51.08 51.09 1,440.9K
18:26 51.08 51.08 51.04 51.04 6,237.7K
18:27 51.04 51.05 51.04 51.05 1,421.3K
18:28 51.04 51.05 51.03 51.05 1,130.7K
18:29 51.04 51.04 51.02 51.02 8,376.3K
18:30 51.02 51.06 51.02 51.06 2,332.6K
18:31 51.06 51.07 51.06 51.06 1,550.9K
18:32 51.05 51.06 51.03 51.03 7,206.8K
18:33 51.02 51.03 51.02 51.03 963.7K
18:34 51.03 51.05 51.03 51.05 2,659.7K
18:35 51.05 51.05 51.04 51.05 752.0K
18:36 51.05 51.06 51.05 51.06 790.8K
18:37 51.06 51.06 51.06 51.06 962.7K
18:38 51.06 51.06 51.05 51.06 2,114.5K
18:39 51.05 51.07 51.05 51.06 1,935.7K
18:40 51.07 51.07 51.07 51.07 915.5K
18:51 51.01 51.01 51.01 51.01 6,140.8K
23:49 51.01 51.01 51.01 51.01 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし