RTS Electric Utilities (RTSEU)

RTSEU
🏛️ ロシア連邦 →
48.78
最終更新: 2025-10-02
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 49.84 49.84 49.84 49.84 47.9K
09:51 49.85 49.85 49.82 49.84 499.6K
09:52 49.84 49.85 49.83 49.85 506.2K
09:53 49.81 49.81 49.81 49.81 113.7K
09:54 49.81 49.81 49.80 49.80 335.3K
09:55 49.80 49.82 49.79 49.82 540.3K
09:56 49.82 49.82 49.82 49.82 459.3K
09:57 49.81 49.83 49.76 49.76 5,617.7K
09:58 49.78 49.78 49.77 49.77 2,478.2K
09:59 49.74 49.76 49.74 49.75 708.5K
10:00 49.75 49.80 49.75 49.80 5,674.7K
10:01 49.80 49.80 49.79 49.79 1,657.1K
10:02 49.79 49.80 49.79 49.80 744.6K
10:03 49.81 49.81 49.81 49.81 1,058.8K
10:04 49.82 49.83 49.82 49.83 2,273.0K
10:05 49.83 49.83 49.82 49.82 1,501.5K
10:06 49.82 49.84 49.81 49.81 1,897.8K
10:07 49.80 49.80 49.80 49.80 1,107.2K
10:08 49.80 49.81 49.80 49.81 836.4K
10:09 49.80 49.81 49.80 49.80 703.6K
10:10 49.80 49.80 49.79 49.79 298.9K
10:11 49.79 49.79 49.77 49.77 5,829.9K
10:12 49.77 49.77 49.75 49.76 691.2K
10:13 49.75 49.77 49.75 49.77 999.4K
10:14 49.77 49.78 49.77 49.78 1,563.0K
10:15 49.76 49.76 49.76 49.76 513.0K
10:16 49.77 49.78 49.76 49.77 688.9K
10:17 49.76 49.76 49.74 49.74 5,620.9K
10:18 49.74 49.74 49.72 49.72 4,661.4K
10:19 49.71 49.72 49.71 49.72 934.5K
10:20 49.72 49.73 49.72 49.72 869.6K
10:21 49.73 49.74 49.73 49.73 1,758.6K
10:22 49.73 49.75 49.73 49.73 3,418.8K
10:23 49.72 49.73 49.72 49.73 1,280.2K
10:24 49.73 49.73 49.73 49.73 1,368.9K
10:25 49.73 49.73 49.71 49.71 1,135.0K
10:26 49.70 49.72 49.70 49.72 4,527.2K
10:27 49.72 49.72 49.71 49.72 1,658.4K
10:28 49.73 49.73 49.72 49.72 2,961.1K
10:29 49.72 49.72 49.72 49.72 1,052.5K
10:30 49.73 49.73 49.73 49.73 485.3K
10:31 49.73 49.74 49.73 49.74 1,234.1K
10:32 49.74 49.74 49.73 49.73 775.2K
10:33 49.72 49.73 49.72 49.72 1,549.6K
10:34 49.72 49.72 49.69 49.69 3,769.7K
10:35 49.68 49.68 49.68 49.68 2,119.2K
10:36 49.68 49.69 49.68 49.68 1,605.2K
10:37 49.68 49.69 49.68 49.69 1,031.8K
10:38 49.67 49.68 49.66 49.66 2,742.0K
10:39 49.65 49.66 49.65 49.65 2,264.4K
10:40 49.65 49.65 49.64 49.64 1,354.7K
10:41 49.64 49.64 49.64 49.64 842.8K
10:42 49.64 49.64 49.64 49.64 2,167.2K
10:43 49.64 49.65 49.63 49.65 1,278.1K
10:44 49.65 49.65 49.64 49.64 1,477.3K
10:45 49.64 49.65 49.64 49.64 1,612.8K
10:46 49.64 49.64 49.62 49.63 4,948.6K
10:47 49.62 49.63 49.62 49.63 3,049.7K
10:48 49.63 49.63 49.61 49.61 2,646.4K
10:49 49.61 49.63 49.61 49.63 1,691.2K
10:50 49.63 49.64 49.63 49.64 765.7K
10:51 49.65 49.65 49.65 49.65 1,295.8K
10:52 49.65 49.65 49.65 49.65 1,811.2K
10:53 49.65 49.65 49.64 49.65 388.5K
10:54 49.65 49.65 49.63 49.63 1,353.6K
10:55 49.63 49.63 49.63 49.63 2,175.9K
10:56 49.62 49.62 49.61 49.61 2,741.5K
10:57 49.61 49.61 49.61 49.61 14,295.8K
10:58 49.61 49.61 49.60 49.60 2,055.1K
10:59 49.59 49.59 49.55 49.55 8,016.0K
11:00 49.55 49.55 49.54 49.54 3,079.4K
11:01 49.54 49.55 49.54 49.54 1,959.8K
11:02 49.55 49.55 49.53 49.54 2,364.7K
11:03 49.52 49.53 49.52 49.52 3,103.5K
11:04 49.52 49.52 49.50 49.51 5,118.8K
11:05 49.51 49.52 49.51 49.52 3,085.3K
11:06 49.52 49.52 49.51 49.52 6,430.4K
11:07 49.53 49.53 49.50 49.50 3,102.0K
11:08 49.50 49.50 49.47 49.47 6,840.9K
11:09 49.47 49.47 49.47 49.47 7,282.3K
11:10 49.46 49.46 49.45 49.45 2,244.2K
11:11 49.45 49.45 49.44 49.44 2,968.8K
11:12 49.43 49.45 49.43 49.44 9,833.7K
11:13 49.44 49.45 49.44 49.45 3,876.7K
11:14 49.44 49.45 49.44 49.44 5,228.4K
11:15 49.45 49.45 49.43 49.44 5,085.9K
11:16 49.43 49.44 49.43 49.43 1,574.2K
11:17 49.42 49.44 49.42 49.44 4,463.4K
11:18 49.43 49.43 49.42 49.42 3,487.0K
11:19 49.43 49.45 49.43 49.45 10,735.3K
11:20 49.45 49.47 49.45 49.47 8,952.7K
11:21 49.47 49.48 49.47 49.47 1,677.6K
11:22 49.47 49.48 49.47 49.48 2,931.4K
11:23 49.48 49.48 49.47 49.47 5,517.9K
11:24 49.47 49.48 49.46 49.46 4,597.1K
11:25 49.47 49.47 49.43 49.43 3,032.1K
11:26 49.44 49.44 49.43 49.43 1,700.6K
11:27 49.43 49.43 49.41 49.41 4,615.7K
11:28 49.40 49.41 49.39 49.39 6,073.4K
11:29 49.40 49.42 49.39 49.42 9,003.0K
11:30 49.41 49.44 49.41 49.43 6,322.0K
11:31 49.43 49.43 49.42 49.43 5,471.8K
11:32 49.45 49.45 49.44 49.44 3,262.6K
11:33 49.44 49.44 49.44 49.44 1,743.3K
11:34 49.44 49.44 49.44 49.44 1,464.3K
11:35 49.44 49.46 49.44 49.46 656.5K
11:36 49.45 49.45 49.43 49.45 1,302.3K
11:37 49.44 49.46 49.44 49.46 4,556.4K
11:38 49.46 49.48 49.46 49.48 4,328.5K
11:39 49.48 49.48 49.47 49.48 4,033.7K
11:40 49.48 49.49 49.47 49.49 3,172.7K
11:41 49.49 49.49 49.48 49.48 2,837.0K
11:42 49.48 49.49 49.48 49.48 2,904.1K
11:43 49.48 49.48 49.47 49.47 1,022.2K
11:44 49.47 49.47 49.46 49.47 3,212.7K
11:45 49.47 49.47 49.47 49.47 578.4K
11:46 49.46 49.46 49.46 49.46 31,607.7K
11:47 49.45 49.47 49.45 49.47 8,853.2K
11:48 49.48 49.48 49.48 49.48 5,544.9K
11:49 49.47 49.48 49.47 49.48 1,445.1K
11:50 49.49 49.49 49.48 49.49 1,738.6K
11:51 49.49 49.49 49.49 49.49 1,338.6K
11:52 49.49 49.49 49.49 49.49 1,547.1K
11:53 49.49 49.49 49.48 49.49 1,328.6K
11:54 49.50 49.50 49.49 49.49 1,109.8K
11:55 49.49 49.49 49.48 49.49 1,473.0K
11:56 49.50 49.50 49.49 49.49 1,344.2K
11:57 49.49 49.49 49.49 49.49 855.2K
11:58 49.49 49.50 49.49 49.50 1,122.4K
11:59 49.50 49.50 49.48 49.48 1,690.1K
12:00 49.48 49.48 49.48 49.48 1,372.2K
12:01 49.48 49.49 49.48 49.48 1,589.3K
12:02 49.49 49.49 49.49 49.49 1,282.8K
12:03 49.49 49.50 49.49 49.50 691.6K
12:04 49.50 49.51 49.50 49.51 1,068.4K
12:05 49.50 49.50 49.49 49.49 1,793.7K
12:06 49.48 49.48 49.48 49.48 399.4K
12:07 49.49 49.49 49.49 49.49 1,189.4K
12:08 49.49 49.50 49.49 49.50 2,768.3K
12:09 49.50 49.50 49.50 49.50 1,815.7K
12:10 49.50 49.51 49.50 49.51 704.4K
12:11 49.51 49.51 49.50 49.50 1,312.4K
12:12 49.49 49.50 49.49 49.50 893.0K
12:13 49.50 49.50 49.50 49.50 394.5K
12:14 49.49 49.49 49.49 49.49 8,760.5K
12:15 49.50 49.50 49.49 49.50 761.7K
12:16 49.49 49.49 49.48 49.48 1,236.5K
12:17 49.49 49.49 49.48 49.48 1,318.3K
12:18 49.48 49.50 49.48 49.49 1,617.5K
12:19 49.48 49.48 49.47 49.48 2,403.6K
12:20 49.49 49.49 49.48 49.49 606.4K
12:21 49.48 49.49 49.48 49.49 1,699.2K
12:22 49.49 49.50 49.48 49.50 238.0K
12:23 49.49 49.50 49.49 49.50 1,500.3K
12:24 49.50 49.50 49.50 49.50 802.9K
12:25 49.51 49.52 49.51 49.52 1,035.8K
12:26 49.52 49.52 49.52 49.52 1,986.1K
12:27 49.51 49.52 49.51 49.52 1,078.0K
12:28 49.52 49.52 49.51 49.51 5,680.8K
12:29 49.51 49.52 49.51 49.52 1,515.2K
12:30 49.53 49.54 49.53 49.54 4,576.9K
12:31 49.59 49.61 49.59 49.61 10,221.4K
12:32 49.62 49.62 49.61 49.61 5,635.9K
12:33 49.61 49.61 49.60 49.61 1,684.0K
12:34 49.60 49.62 49.60 49.61 1,348.5K
12:35 49.63 49.64 49.63 49.64 3,025.7K
12:36 49.63 49.64 49.63 49.63 5,160.9K
12:37 49.64 49.64 49.63 49.63 2,554.1K
12:38 49.63 49.63 49.63 49.63 3,106.1K
12:39 49.62 49.65 49.62 49.65 6,033.5K
12:40 49.65 49.65 49.65 49.65 1,150.1K
12:41 49.65 49.65 49.64 49.64 728.0K
12:42 49.65 49.70 49.65 49.70 8,909.7K
12:43 49.70 49.70 49.70 49.70 2,467.8K
12:44 49.70 49.70 49.68 49.68 4,191.2K
12:45 49.67 49.69 49.67 49.69 2,715.1K
12:46 49.69 49.69 49.68 49.68 938.4K
12:47 49.67 49.68 49.66 49.68 3,080.5K
12:48 49.67 49.67 49.67 49.67 871.9K
12:49 49.66 49.66 49.64 49.64 2,087.6K
12:50 49.63 49.65 49.63 49.65 3,858.4K
12:51 49.66 49.67 49.66 49.67 1,860.0K
12:52 49.67 49.67 49.66 49.67 3,567.5K
12:53 49.67 49.67 49.66 49.66 5,861.4K
12:54 49.67 49.69 49.67 49.69 1,550.6K
12:55 49.69 49.71 49.69 49.70 7,836.5K
12:56 49.70 49.71 49.70 49.71 4,728.5K
12:57 49.71 49.72 49.71 49.72 726.9K
12:58 49.72 49.72 49.72 49.72 882.2K
12:59 49.71 49.71 49.71 49.71 505.1K
13:00 49.71 49.72 49.71 49.72 1,901.2K
13:01 49.72 49.72 49.71 49.71 2,066.8K
13:02 49.72 49.72 49.71 49.72 1,463.2K
13:03 49.72 49.72 49.71 49.72 563.6K
13:04 49.71 49.71 49.71 49.71 1,932.8K
13:05 49.72 49.72 49.71 49.71 1,515.2K
13:06 49.72 49.73 49.71 49.72 3,422.0K
13:07 49.73 49.73 49.72 49.72 3,276.7K
13:08 49.72 49.72 49.71 49.71 474.4K
13:09 49.71 49.73 49.71 49.73 855.1K
13:10 49.74 49.74 49.72 49.72 1,364.0K
13:11 49.72 49.73 49.72 49.73 1,205.9K
13:12 49.73 49.73 49.73 49.73 779.5K
13:13 49.73 49.74 49.73 49.73 793.5K
13:14 49.74 49.74 49.73 49.74 1,250.0K
13:15 49.74 49.76 49.74 49.75 4,996.4K
13:16 49.76 49.76 49.76 49.76 813.2K
13:17 49.76 49.77 49.76 49.77 1,672.8K
13:18 49.77 49.77 49.76 49.76 906.7K
13:19 49.76 49.76 49.75 49.76 1,221.0K
13:20 49.77 49.77 49.77 49.77 2,745.9K
13:21 49.77 49.78 49.77 49.78 2,796.1K
13:22 49.79 49.79 49.79 49.79 4,630.1K
13:23 49.79 49.79 49.79 49.79 1,034.9K
13:24 49.78 49.79 49.78 49.79 859.3K
13:25 49.79 49.79 49.79 49.79 1,394.3K
13:26 49.80 49.82 49.80 49.82 2,535.1K
13:27 49.82 49.82 49.81 49.81 3,162.4K
13:28 49.80 49.81 49.80 49.80 857.8K
13:29 49.79 49.80 49.79 49.80 366.0K
13:30 49.79 49.80 49.79 49.80 213.6K
13:31 49.80 49.80 49.80 49.80 663.5K
13:32 49.80 49.80 49.79 49.80 859.3K
13:33 49.80 49.80 49.78 49.78 981.3K
13:34 49.78 49.80 49.78 49.80 1,408.8K
13:35 49.79 49.81 49.79 49.81 480.5K
13:36 49.81 49.81 49.81 49.81 442.6K
13:37 49.81 49.81 49.79 49.79 1,607.4K
13:38 49.78 49.79 49.78 49.79 2,186.3K
13:39 49.79 49.79 49.79 49.79 2,645.2K
13:40 49.79 49.79 49.78 49.78 1,041.3K
13:41 49.79 49.79 49.79 49.79 714.3K
13:42 49.80 49.80 49.79 49.79 537.5K
13:43 49.80 49.80 49.79 49.79 2,172.3K
13:44 49.78 49.78 49.77 49.78 1,188.1K
13:45 49.78 49.78 49.77 49.78 858.4K
13:46 49.78 49.79 49.78 49.78 511.1K
13:47 49.79 49.80 49.79 49.80 1,162.8K
13:48 49.80 49.81 49.80 49.81 770.4K
13:49 49.80 49.81 49.80 49.81 1,301.3K
13:50 49.81 49.83 49.81 49.83 2,040.0K
13:51 49.82 49.82 49.82 49.82 577.6K
13:52 49.82 49.82 49.82 49.82 437.1K
13:53 49.82 49.82 49.82 49.82 405.8K
13:54 49.82 49.82 49.82 49.82 744.3K
13:55 49.81 49.82 49.80 49.80 648.9K
13:56 49.81 49.82 49.81 49.82 1,091.0K
13:57 49.82 49.82 49.81 49.81 937.4K
13:58 49.81 49.82 49.81 49.81 520.5K
13:59 49.82 49.82 49.82 49.82 908.7K
14:00 49.82 49.82 49.82 49.82 1,018.0K
14:01 49.82 49.82 49.80 49.80 2,248.6K
14:02 49.81 49.81 49.81 49.81 866.2K
14:03 49.82 49.82 49.81 49.82 1,346.4K
14:04 49.80 49.80 49.80 49.80 1,945.8K
14:05 49.80 49.83 49.80 49.83 2,913.9K
14:06 49.83 49.83 49.82 49.83 3,189.7K
14:07 49.83 49.84 49.83 49.83 2,011.0K
14:08 49.84 49.85 49.84 49.85 1,970.0K
14:09 49.84 49.84 49.83 49.83 2,000.5K
14:10 49.83 49.83 49.82 49.82 5,111.9K
14:11 49.81 49.82 49.81 49.82 1,403.0K
14:12 49.81 49.82 49.81 49.82 1,353.3K
14:13 49.82 49.82 49.82 49.82 1,568.0K
14:14 49.82 49.82 49.82 49.82 1,481.0K
14:15 49.82 49.82 49.81 49.81 702.3K
14:16 49.81 49.82 49.81 49.82 980.3K
14:17 49.82 49.83 49.82 49.83 2,591.5K
14:18 49.82 49.83 49.82 49.82 821.7K
14:19 49.82 49.82 49.80 49.81 1,169.6K
14:20 49.81 49.81 49.81 49.81 1,279.9K
14:21 49.81 49.81 49.80 49.80 1,285.0K
14:22 49.80 49.81 49.80 49.81 462.2K
14:23 49.81 49.81 49.80 49.81 613.0K
14:24 49.82 49.82 49.80 49.80 1,313.9K
14:25 49.81 49.81 49.80 49.80 586.0K
14:26 49.81 49.81 49.80 49.81 750.5K
14:27 49.81 49.82 49.81 49.82 1,145.9K
14:28 49.81 49.82 49.81 49.81 837.3K
14:29 49.81 49.82 49.81 49.81 612.8K
14:30 49.81 49.81 49.80 49.80 1,269.2K
14:31 49.82 49.82 49.81 49.81 1,044.2K
14:32 49.81 49.81 49.80 49.80 695.9K
14:33 49.81 49.81 49.81 49.81 939.5K
14:34 49.81 49.81 49.81 49.81 851.9K
14:35 49.81 49.81 49.80 49.80 553.1K
14:36 49.81 49.82 49.81 49.82 1,254.9K
14:37 49.82 49.83 49.82 49.83 706.2K
14:38 49.83 49.84 49.83 49.84 1,798.1K
14:39 49.83 49.83 49.82 49.82 1,402.8K
14:40 49.84 49.84 49.83 49.83 994.0K
14:41 49.83 49.84 49.83 49.83 967.2K
14:42 49.83 49.83 49.82 49.83 2,113.3K
14:43 49.82 49.83 49.82 49.83 812.2K
14:44 49.83 49.83 49.83 49.83 1,775.3K
14:45 49.83 49.84 49.83 49.84 12,184.8K
14:46 49.84 49.84 49.83 49.83 547.7K
14:47 49.83 49.84 49.83 49.84 500.6K
14:48 49.84 49.84 49.84 49.84 1,625.0K
14:49 49.84 49.84 49.83 49.84 1,631.4K
14:50 49.83 49.83 49.82 49.83 3,592.1K
14:51 49.83 49.83 49.83 49.83 591.0K
14:52 49.83 49.83 49.81 49.82 1,748.5K
14:53 49.82 49.84 49.82 49.84 2,099.6K
14:54 49.84 49.85 49.84 49.84 2,802.1K
14:55 49.85 49.86 49.85 49.85 2,895.8K
14:56 49.84 49.84 49.83 49.83 7,777.4K
14:57 49.83 49.83 49.82 49.82 5,438.0K
14:58 49.82 49.82 49.81 49.81 4,710.9K
14:59 49.79 49.80 49.79 49.80 3,358.4K
15:00 49.79 49.79 49.78 49.79 5,003.6K
15:01 49.78 49.79 49.78 49.79 4,510.5K
15:02 49.80 49.80 49.79 49.79 1,494.5K
15:03 49.79 49.79 49.79 49.79 1,121.3K
15:04 49.79 49.80 49.79 49.80 1,534.3K
15:05 49.80 49.81 49.80 49.80 1,269.4K
15:06 49.79 49.80 49.79 49.79 727.3K
15:07 49.79 49.79 49.78 49.79 5,693.8K
15:08 49.79 49.80 49.79 49.80 1,185.3K
15:09 49.79 49.80 49.79 49.79 402.1K
15:10 49.80 49.82 49.80 49.82 1,694.2K
15:11 49.82 49.82 49.81 49.81 2,536.7K
15:12 49.81 49.81 49.80 49.80 489.1K
15:13 49.80 49.80 49.79 49.79 1,185.4K
15:14 49.80 49.81 49.80 49.80 3,323.3K
15:15 49.84 49.84 49.83 49.83 2,123.5K
15:16 49.83 49.84 49.83 49.84 496.6K
15:17 49.84 49.84 49.82 49.82 1,071.4K
15:18 49.82 49.84 49.82 49.84 6,076.0K
15:19 49.84 49.84 49.84 49.84 5,093.2K
15:20 49.84 49.85 49.84 49.85 1,140.9K
15:21 49.84 49.84 49.84 49.84 1,380.2K
15:22 49.84 49.84 49.83 49.83 2,155.3K
15:23 49.82 49.84 49.82 49.83 2,302.4K
15:24 49.85 49.85 49.84 49.84 4,148.0K
15:25 49.84 49.86 49.84 49.86 5,280.2K
15:26 49.87 49.88 49.87 49.88 3,258.5K
15:27 49.87 49.88 49.87 49.88 3,002.7K
15:28 49.87 49.88 49.87 49.88 3,133.3K
15:29 49.88 49.89 49.88 49.89 319.7K
15:30 49.89 49.90 49.89 49.89 4,177.8K
15:31 49.88 49.89 49.87 49.87 1,750.2K
15:32 49.88 49.88 49.88 49.88 1,279.9K
15:33 49.88 49.89 49.88 49.89 4,454.9K
15:34 49.88 49.88 49.87 49.87 986.5K
15:35 49.87 49.88 49.87 49.88 2,048.7K
15:36 49.88 49.88 49.88 49.88 916.6K
15:37 49.88 49.89 49.88 49.89 1,706.1K
15:38 49.89 49.89 49.89 49.89 1,982.3K
15:39 49.90 49.90 49.90 49.90 1,662.3K
15:40 49.90 49.91 49.90 49.90 2,126.3K
15:41 49.90 49.90 49.89 49.89 4,773.8K
15:42 49.89 49.89 49.88 49.88 951.1K
15:43 49.88 49.88 49.88 49.88 1,095.7K
15:44 49.88 49.89 49.88 49.89 4,340.3K
15:45 49.89 49.90 49.89 49.90 1,232.6K
15:46 49.90 49.90 49.88 49.88 2,533.0K
15:47 49.88 49.88 49.88 49.88 439.3K
15:48 49.89 49.90 49.89 49.90 3,454.2K
15:49 49.89 49.89 49.88 49.88 1,140.4K
15:50 49.89 49.89 49.86 49.86 1,921.4K
15:51 49.86 49.86 49.86 49.86 2,638.0K
15:52 49.85 49.86 49.85 49.85 884.6K
15:53 49.85 49.85 49.85 49.85 2,322.5K
15:54 49.86 49.86 49.86 49.86 317.6K
15:55 49.85 49.87 49.85 49.85 1,104.2K
15:56 49.85 49.85 49.85 49.85 757.0K
15:57 49.85 49.86 49.85 49.86 1,136.7K
15:58 49.85 49.86 49.85 49.86 2,151.2K
15:59 49.85 49.86 49.85 49.86 1,843.4K
16:00 49.85 49.86 49.85 49.86 4,776.6K
16:01 49.85 49.86 49.85 49.86 572.3K
16:02 49.85 49.86 49.85 49.86 445.8K
16:03 49.86 49.86 49.86 49.86 290.0K
16:04 49.85 49.85 49.84 49.84 609.6K
16:05 49.84 49.84 49.84 49.84 1,894.5K
16:06 49.84 49.85 49.84 49.85 2,923.3K
16:07 49.84 49.84 49.84 49.84 514.5K
16:08 49.84 49.84 49.83 49.83 2,064.2K
16:09 49.83 49.84 49.83 49.84 1,188.5K
16:10 49.85 49.85 49.84 49.85 679.8K
16:11 49.85 49.86 49.85 49.86 2,248.2K
16:12 49.87 49.87 49.87 49.87 2,090.6K
16:13 49.87 49.88 49.87 49.88 983.6K
16:14 49.88 49.89 49.88 49.88 1,656.4K
16:15 49.88 49.89 49.88 49.89 1,680.4K
16:16 49.88 49.88 49.88 49.88 561.8K
16:17 49.87 49.87 49.86 49.87 2,204.2K
16:18 49.86 49.87 49.86 49.86 1,581.8K
16:19 49.86 49.87 49.86 49.87 299.8K
16:20 49.87 49.87 49.87 49.87 650.9K
16:21 49.86 49.89 49.86 49.89 2,279.4K
16:22 49.88 49.89 49.88 49.89 1,241.0K
16:23 49.88 49.89 49.88 49.89 1,258.3K
16:24 49.89 49.89 49.89 49.89 1,369.2K
16:25 49.88 49.89 49.88 49.88 1,840.5K
16:26 49.89 49.89 49.89 49.89 3,116.6K
16:27 49.89 49.90 49.89 49.89 2,060.0K
16:28 49.89 49.91 49.89 49.91 1,254.2K
16:29 49.89 49.90 49.89 49.90 1,182.4K
16:30 49.90 49.90 49.89 49.90 2,682.5K
16:31 49.90 49.91 49.90 49.91 2,417.3K
16:32 49.92 49.92 49.91 49.92 1,152.4K
16:33 49.91 49.91 49.91 49.91 1,094.8K
16:34 49.91 49.91 49.91 49.91 863.1K
16:35 49.91 49.92 49.91 49.91 479.1K
16:36 49.91 49.92 49.91 49.92 1,448.0K
16:37 49.92 49.92 49.92 49.92 662.2K
16:38 49.92 49.92 49.92 49.92 609.6K
16:39 49.93 49.93 49.92 49.92 1,311.4K
16:40 49.93 49.93 49.93 49.93 3,329.1K
16:41 49.94 49.94 49.93 49.93 2,180.9K
16:42 49.93 49.93 49.92 49.93 712.3K
16:43 49.93 49.93 49.93 49.93 687.9K
16:44 49.93 49.94 49.93 49.94 836.7K
16:45 49.93 49.94 49.93 49.94 685.1K
16:46 49.94 49.94 49.93 49.93 547.0K
16:47 49.93 49.94 49.93 49.93 2,620.5K
16:48 49.93 49.93 49.92 49.92 648.6K
16:49 49.91 49.92 49.91 49.92 2,889.7K
16:50 49.92 49.92 49.92 49.92 1,216.5K
16:51 49.92 49.94 49.92 49.94 1,612.4K
16:52 49.94 49.95 49.93 49.93 1,509.8K
16:53 49.92 49.93 49.92 49.93 2,389.6K
16:54 49.93 49.93 49.91 49.91 1,396.7K
16:55 49.92 49.92 49.91 49.92 1,312.7K
16:56 49.93 49.93 49.92 49.92 1,312.9K
16:57 49.92 49.93 49.92 49.93 781.4K
16:58 49.92 49.93 49.92 49.92 1,772.8K
16:59 49.93 49.93 49.91 49.92 786.4K
17:00 49.93 49.93 49.91 49.91 1,348.9K
17:01 49.91 49.92 49.90 49.90 6,673.2K
17:02 49.89 49.90 49.89 49.90 2,289.4K
17:03 49.90 49.91 49.90 49.90 2,198.2K
17:04 49.90 49.92 49.90 49.92 2,552.8K
17:05 49.91 49.91 49.90 49.90 1,499.7K
17:06 49.90 49.90 49.90 49.90 4,219.7K
17:07 49.91 49.91 49.90 49.90 855.1K
17:08 49.90 49.90 49.89 49.89 768.2K
17:09 49.89 49.91 49.89 49.91 4,216.2K
17:10 49.90 49.90 49.89 49.89 1,555.8K
17:11 49.89 49.90 49.89 49.89 4,532.5K
17:12 49.89 49.89 49.89 49.89 871.6K
17:13 49.88 49.88 49.87 49.88 1,238.4K
17:14 49.87 49.88 49.87 49.88 811.9K
17:15 49.87 49.87 49.87 49.87 1,443.3K
17:16 49.87 49.87 49.85 49.85 1,199.5K
17:17 49.85 49.85 49.84 49.84 2,166.1K
17:18 49.85 49.85 49.85 49.85 1,226.3K
17:19 49.84 49.84 49.83 49.83 1,719.6K
17:20 49.84 49.84 49.83 49.84 594.1K
17:21 49.84 49.84 49.83 49.83 438.0K
17:22 49.83 49.84 49.82 49.83 781.4K
17:23 49.83 49.83 49.83 49.83 936.3K
17:24 49.83 49.98 49.83 49.98 330.8K
17:25 49.98 49.98 49.97 49.97 611.0K
17:26 49.98 49.98 49.98 49.98 297.2K
17:27 49.97 49.98 49.97 49.98 505.2K
17:28 49.98 49.99 49.97 49.99 1,455.1K
17:29 49.98 49.98 49.96 49.96 793.0K
17:30 49.94 49.94 49.93 49.94 1,974.6K
17:31 49.94 49.95 49.94 49.95 388.9K
17:32 49.95 49.96 49.95 49.95 204.7K
17:33 49.95 49.95 49.94 49.95 816.0K
17:34 49.95 49.95 49.94 49.94 884.7K
17:35 49.94 49.94 49.93 49.93 1,241.8K
17:36 49.94 49.94 49.94 49.94 1,002.9K
17:37 49.94 49.94 49.93 49.93 1,533.5K
17:38 49.94 49.94 49.93 49.93 3,979.6K
17:39 49.92 49.93 49.92 49.93 1,497.0K
17:40 49.93 49.93 49.92 49.92 1,234.1K
17:41 49.93 49.93 49.93 49.93 1,423.7K
17:42 49.93 49.95 49.93 49.95 915.3K
17:43 49.95 49.95 49.95 49.95 398.6K
17:44 49.95 49.96 49.95 49.95 649.5K
17:45 49.95 49.95 49.95 49.95 431.0K
17:46 49.95 49.95 49.95 49.95 590.9K
17:47 49.96 49.96 49.94 49.94 4,522.6K
17:48 49.94 49.95 49.94 49.95 925.5K
17:49 49.95 49.95 49.94 49.95 391.9K
17:50 49.94 49.95 49.94 49.95 291.6K
17:51 49.95 49.95 49.95 49.95 593.2K
17:52 49.95 49.95 49.94 49.94 1,303.4K
17:53 49.95 49.95 49.94 49.94 735.7K
17:54 49.94 49.95 49.94 49.95 232.5K
17:55 49.95 49.95 49.95 49.95 470.7K
17:56 49.95 49.95 49.94 49.94 351.4K
17:57 49.95 49.96 49.95 49.96 315.6K
17:58 49.96 49.96 49.95 49.95 513.5K
17:59 49.94 49.94 49.94 49.94 1,079.6K
18:00 49.95 49.95 49.95 49.95 242.5K
18:01 49.95 49.95 49.95 49.95 659.8K
18:02 49.95 49.95 49.95 49.95 1,254.8K
18:03 49.95 49.95 49.94 49.94 1,674.4K
18:04 49.94 49.94 49.94 49.94 371.5K
18:05 49.95 49.96 49.95 49.96 627.7K
18:06 49.95 49.95 49.95 49.95 374.6K
18:07 49.95 49.96 49.95 49.96 267.0K
18:08 49.95 49.96 49.95 49.95 549.7K
18:09 49.96 49.96 49.95 49.95 176.1K
18:10 49.96 49.96 49.96 49.96 157.8K
18:11 49.96 49.96 49.95 49.95 494.5K
18:12 49.96 49.96 49.94 49.94 634.0K
18:13 49.94 49.97 49.94 49.96 1,552.0K
18:14 49.97 49.97 49.97 49.97 88.1K
18:15 49.97 49.98 49.97 49.97 340.6K
18:16 49.97 49.98 49.97 49.97 351.6K
18:17 49.98 49.98 49.96 49.97 1,262.5K
18:18 49.97 49.98 49.96 49.98 387.7K
18:19 49.97 49.97 49.96 49.97 1,150.2K
18:20 49.97 49.98 49.97 49.97 1,245.2K
18:21 49.98 49.98 49.96 49.97 2,521.8K
18:22 49.98 49.99 49.97 49.97 1,367.6K
18:23 49.98 49.99 49.98 49.98 350.1K
18:24 49.98 49.98 49.98 49.98 254.4K
18:25 49.98 49.98 49.98 49.98 582.6K
18:26 49.96 49.98 49.96 49.98 233.4K
18:27 49.98 50.00 49.98 50.00 838.4K
18:28 49.99 49.99 49.98 49.99 1,526.6K
18:29 49.98 49.99 49.98 49.99 157.4K
18:30 49.99 49.99 49.98 49.99 677.6K
18:31 49.97 49.99 49.97 49.99 385.0K
18:32 49.99 49.99 49.98 49.98 376.2K
18:33 49.98 49.98 49.97 49.97 1,190.3K
18:34 49.97 49.98 49.97 49.98 557.0K
18:35 49.97 49.97 49.96 49.96 4,218.7K
18:36 49.96 49.96 49.95 49.95 859.0K
18:37 49.95 49.95 49.94 49.95 478.3K
18:38 49.95 49.95 49.94 49.94 673.8K
18:39 49.95 49.96 49.94 49.96 337.1K
18:40 49.96 49.96 49.96 49.96 19.4K
18:51 49.98 49.98 49.98 49.98 1,903.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし