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 50.08 50.17 50.08 50.17 1,988.5K
09:51 50.17 50.22 50.17 50.22 366.9K
09:52 50.22 50.22 50.22 50.22 1,811.3K
09:53 50.22 50.26 50.22 50.26 1,095.2K
09:54 50.26 50.26 50.26 50.26 861.3K
09:55 50.27 50.27 50.26 50.26 1,429.6K
09:56 50.27 50.29 50.27 50.29 989.8K
09:57 50.29 50.29 50.29 50.29 683.4K
09:58 50.29 50.29 50.28 50.29 2,040.2K
09:59 50.28 50.28 50.28 50.28 2,150.9K
10:00 50.29 50.29 50.26 50.26 3,054.5K
10:01 50.28 50.28 50.27 50.27 3,945.9K
10:02 50.26 50.28 50.26 50.28 4,120.3K
10:03 50.28 50.28 50.27 50.28 2,212.6K
10:04 50.27 50.28 50.27 50.27 7,484.0K
10:05 50.28 50.28 50.28 50.28 4,634.6K
10:06 50.29 50.31 50.29 50.31 3,098.3K
10:07 50.30 50.31 50.30 50.31 4,795.2K
10:08 50.31 50.32 50.30 50.32 3,955.0K
10:09 50.32 50.33 50.32 50.32 2,069.8K
10:10 50.31 50.31 50.31 50.31 1,737.3K
10:11 50.31 50.31 50.30 50.30 973.0K
10:12 50.30 50.30 50.29 50.29 2,785.9K
10:13 50.29 50.29 50.28 50.28 3,157.5K
10:14 50.28 50.28 50.27 50.27 1,364.3K
10:15 50.29 50.29 50.29 50.29 1,301.5K
10:16 50.29 50.29 50.27 50.27 3,770.0K
10:17 50.26 50.27 50.26 50.27 3,379.1K
10:18 50.26 50.27 50.26 50.27 1,410.4K
10:19 50.25 50.25 50.25 50.25 790.0K
10:20 50.25 50.27 50.25 50.27 4,662.9K
10:21 50.28 50.28 50.26 50.27 5,608.0K
10:22 50.27 50.29 50.27 50.29 5,898.0K
10:23 50.29 50.29 50.28 50.29 1,010.1K
10:24 50.29 50.29 50.27 50.28 857.2K
10:25 50.28 50.28 50.27 50.27 1,860.0K
10:26 50.29 50.29 50.28 50.28 1,821.7K
10:27 50.28 50.28 50.27 50.28 4,656.9K
10:28 50.27 50.28 50.27 50.28 3,434.5K
10:29 50.27 50.27 50.27 50.27 4,211.8K
10:30 50.28 50.28 50.28 50.28 2,784.2K
10:31 50.27 50.27 50.26 50.26 5,347.4K
10:32 50.26 50.26 50.25 50.25 1,935.4K
10:33 50.25 50.25 50.24 50.24 2,290.2K
10:34 50.25 50.25 50.24 50.25 3,655.5K
10:35 50.25 50.26 50.25 50.25 1,519.9K
10:36 50.25 50.25 50.24 50.25 1,756.8K
10:37 50.25 50.25 50.25 50.25 1,104.5K
10:38 50.25 50.25 50.25 50.25 1,525.1K
10:39 50.25 50.25 50.25 50.25 1,746.7K
10:40 50.25 50.26 50.25 50.25 2,221.1K
10:41 50.25 50.26 50.25 50.25 2,053.9K
10:42 50.25 50.25 50.24 50.24 1,546.6K
10:43 50.25 50.25 50.24 50.25 1,542.7K
10:44 50.26 50.27 50.26 50.27 4,339.4K
10:45 50.27 50.28 50.27 50.28 1,081.4K
10:46 50.26 50.26 50.26 50.26 3,311.6K
10:47 50.26 50.27 50.26 50.27 685.8K
10:48 50.28 50.28 50.28 50.28 3,065.2K
10:49 50.27 50.28 50.27 50.27 1,493.0K
10:50 50.27 50.27 50.26 50.26 1,087.3K
10:51 50.26 50.26 50.26 50.26 943.8K
10:52 50.26 50.26 50.26 50.26 3,044.1K
10:53 50.25 50.25 50.25 50.25 858.6K
10:54 50.25 50.26 50.25 50.26 590.9K
10:55 50.25 50.26 50.25 50.25 537.6K
10:56 50.25 50.25 50.25 50.25 3,020.8K
10:57 50.25 50.27 50.25 50.27 3,002.4K
10:58 50.26 50.27 50.25 50.27 5,296.2K
10:59 50.26 50.26 50.26 50.26 1,362.5K
11:00 50.26 50.26 50.25 50.25 883.3K
11:01 50.26 50.26 50.26 50.26 554.6K
11:02 50.26 50.26 50.25 50.25 1,304.6K
11:03 50.23 50.25 50.23 50.25 4,709.1K
11:04 50.25 50.25 50.25 50.25 752.2K
11:05 50.24 50.25 50.24 50.25 1,651.3K
11:06 50.24 50.24 50.23 50.23 1,053.0K
11:07 50.23 50.24 50.23 50.23 1,171.8K
11:08 50.23 50.23 50.23 50.23 1,171.9K
11:09 50.23 50.24 50.23 50.23 2,041.2K
11:10 50.24 50.24 50.23 50.23 2,577.4K
11:11 50.23 50.23 50.21 50.21 17,677.2K
11:12 50.21 50.22 50.21 50.21 1,643.0K
11:13 50.20 50.21 50.20 50.21 1,914.9K
11:14 50.20 50.21 50.20 50.21 1,750.6K
11:15 50.21 50.21 50.20 50.21 890.8K
11:16 50.21 50.22 50.21 50.22 1,659.0K
11:17 50.21 50.21 50.21 50.21 1,276.1K
11:18 50.21 50.21 50.21 50.21 4,125.9K
11:19 50.20 50.22 50.20 50.22 2,963.4K
11:20 50.22 50.22 50.21 50.22 1,673.0K
11:21 50.22 50.22 50.21 50.21 2,945.4K
11:22 50.22 50.22 50.21 50.21 1,234.8K
11:23 50.22 50.22 50.21 50.22 676.8K
11:24 50.22 50.22 50.21 50.22 1,080.0K
11:25 50.21 50.22 50.21 50.21 1,426.7K
11:26 50.21 50.22 50.21 50.22 1,381.6K
11:27 50.21 50.21 50.21 50.21 1,891.5K
11:28 50.21 50.21 50.19 50.19 1,079.7K
11:29 50.19 50.19 50.18 50.18 20,409.1K
11:30 50.18 50.18 50.14 50.14 8,352.8K
11:31 50.14 50.15 50.14 50.15 3,510.9K
11:32 50.12 50.13 50.11 50.11 2,752.1K
11:33 50.11 50.13 50.11 50.12 7,179.4K
11:34 50.12 50.12 50.11 50.11 2,042.5K
11:35 50.12 50.12 50.12 50.12 4,461.4K
11:36 50.12 50.13 50.12 50.13 1,085.4K
11:37 50.14 50.14 50.13 50.13 2,284.2K
11:38 50.13 50.14 50.13 50.14 4,349.0K
11:39 50.14 50.15 50.14 50.15 264.3K
11:40 50.14 50.14 50.14 50.14 5,260.9K
11:41 50.14 50.16 50.14 50.16 4,296.2K
11:42 50.15 50.16 50.15 50.16 304.3K
11:43 50.16 50.17 50.16 50.17 1,235.4K
11:44 50.17 50.17 50.17 50.17 1,192.1K
11:45 50.16 50.17 50.16 50.17 3,750.6K
11:46 50.17 50.17 50.16 50.16 717.1K
11:47 50.16 50.16 50.15 50.15 2,802.0K
11:48 50.14 50.14 50.13 50.13 1,372.7K
11:49 50.13 50.13 50.13 50.13 346.6K
11:50 50.14 50.14 50.13 50.14 634.3K
11:51 50.14 50.15 50.13 50.15 3,199.7K
11:52 50.13 50.15 50.13 50.15 1,415.7K
11:53 50.13 50.14 50.13 50.14 1,529.7K
11:54 50.14 50.14 50.13 50.13 4,643.3K
11:55 50.13 50.13 50.12 50.12 795.4K
11:56 50.12 50.12 50.10 50.10 1,358.7K
11:57 50.10 50.10 50.09 50.10 661.5K
11:58 50.10 50.10 50.10 50.10 452.5K
11:59 50.12 50.12 50.10 50.10 1,577.6K
12:00 50.12 50.14 50.12 50.14 18,681.7K
12:01 50.13 50.13 50.12 50.12 1,916.2K
12:02 50.12 50.12 50.11 50.12 4,723.9K
12:03 50.12 50.15 50.12 50.15 3,786.9K
12:04 50.15 50.16 50.15 50.16 2,373.6K
12:05 50.15 50.17 50.15 50.17 1,178.1K
12:06 50.17 50.17 50.16 50.16 1,016.3K
12:07 50.16 50.16 50.16 50.16 1,806.4K
12:08 50.15 50.17 50.15 50.17 781.8K
12:09 50.16 50.17 50.16 50.17 1,321.6K
12:10 50.17 50.17 50.17 50.17 1,186.1K
12:11 50.17 50.18 50.17 50.18 603.7K
12:12 50.18 50.18 50.18 50.18 490.7K
12:13 50.18 50.18 50.17 50.17 2,097.3K
12:14 50.17 50.19 50.17 50.18 1,489.1K
12:15 50.18 50.19 50.18 50.19 2,898.3K
12:16 50.20 50.20 50.19 50.20 5,729.6K
12:17 50.20 50.20 50.20 50.20 4,287.8K
12:18 50.20 50.22 50.20 50.21 1,272.5K
12:19 50.21 50.21 50.21 50.21 1,486.9K
12:20 50.20 50.20 50.19 50.20 1,861.0K
12:21 50.20 50.20 50.19 50.19 1,592.1K
12:22 50.19 50.20 50.19 50.20 1,163.6K
12:23 50.19 50.20 50.19 50.19 919.3K
12:24 50.20 50.20 50.20 50.20 1,414.4K
12:25 50.20 50.20 50.19 50.19 609.0K
12:26 50.19 50.19 50.18 50.18 2,226.1K
12:27 50.19 50.19 50.18 50.19 930.3K
12:28 50.19 50.19 50.18 50.18 1,377.4K
12:29 50.20 50.20 50.19 50.19 5,673.6K
12:30 50.19 50.19 50.18 50.18 622.0K
12:31 50.18 50.19 50.18 50.19 1,062.5K
12:32 50.19 50.19 50.18 50.19 2,684.0K
12:33 50.18 50.19 50.18 50.19 2,603.9K
12:34 50.20 50.20 50.19 50.19 2,803.2K
12:35 50.19 50.20 50.19 50.20 405.0K
12:36 50.19 50.20 50.18 50.18 800.5K
12:37 50.19 50.19 50.19 50.19 347.2K
12:38 50.19 50.19 50.18 50.19 936.8K
12:39 50.19 50.20 50.19 50.20 378.4K
12:40 50.19 50.20 50.19 50.20 649.8K
12:41 50.20 50.20 50.20 50.20 524.1K
12:42 50.20 50.20 50.19 50.19 1,553.0K
12:43 50.19 50.22 50.19 50.21 4,585.0K
12:44 50.22 50.22 50.22 50.22 2,266.7K
12:45 50.23 50.23 50.22 50.23 1,369.4K
12:46 50.24 50.24 50.23 50.23 3,146.3K
12:47 50.24 50.24 50.24 50.24 1,703.6K
12:48 50.24 50.24 50.24 50.24 1,411.7K
12:49 50.24 50.24 50.24 50.24 1,339.1K
12:50 50.24 50.24 50.23 50.23 1,916.9K
12:51 50.23 50.23 50.22 50.22 8,949.6K
12:52 50.22 50.23 50.22 50.23 8,630.9K
12:53 50.23 50.25 50.23 50.25 6,431.9K
12:54 50.24 50.25 50.24 50.25 3,189.9K
12:55 50.25 50.25 50.23 50.25 3,176.9K
12:56 50.24 50.25 50.24 50.25 1,297.9K
12:57 50.25 50.26 50.25 50.26 2,889.1K
12:58 50.27 50.27 50.26 50.27 3,567.5K
12:59 50.28 50.28 50.26 50.26 3,071.4K
13:00 50.27 50.27 50.27 50.27 966.7K
13:01 50.27 50.29 50.27 50.29 2,152.7K
13:02 50.29 50.29 50.28 50.28 5,472.7K
13:03 50.28 50.28 50.27 50.27 2,936.9K
13:04 50.27 50.27 50.27 50.27 2,377.6K
13:05 50.28 50.28 50.27 50.28 859.8K
13:06 50.27 50.27 50.26 50.27 3,015.1K
13:07 50.27 50.28 50.26 50.26 5,805.8K
13:08 50.25 50.26 50.25 50.26 1,889.9K
13:09 50.26 50.26 50.25 50.26 768.2K
13:10 50.26 50.27 50.26 50.27 649.1K
13:11 50.26 50.26 50.25 50.25 1,982.9K
13:12 50.26 50.27 50.26 50.26 1,504.4K
13:13 50.26 50.26 50.26 50.26 490.7K
13:14 50.25 50.25 50.25 50.25 1,128.7K
13:15 50.26 50.26 50.25 50.25 1,954.4K
13:16 50.26 50.26 50.25 50.25 1,568.2K
13:17 50.25 50.26 50.25 50.26 2,047.9K
13:18 50.25 50.25 50.23 50.23 2,328.7K
13:19 50.24 50.24 50.23 50.23 745.9K
13:20 50.23 50.24 50.22 50.24 2,715.6K
13:21 50.24 50.25 50.24 50.24 3,476.8K
13:22 50.25 50.26 50.25 50.26 913.8K
13:23 50.26 50.27 50.25 50.26 3,427.0K
13:24 50.29 50.29 50.27 50.28 3,279.8K
13:25 50.28 50.28 50.27 50.27 1,455.2K
13:26 50.28 50.28 50.28 50.28 1,112.4K
13:27 50.27 50.29 50.27 50.29 2,291.0K
13:28 50.27 50.27 50.27 50.27 6,728.4K
13:29 50.27 50.27 50.26 50.26 1,417.3K
13:30 50.27 50.28 50.27 50.28 1,017.2K
13:31 50.28 50.28 50.28 50.28 1,741.5K
13:32 50.28 50.28 50.28 50.28 2,501.8K
13:33 50.28 50.29 50.28 50.29 2,964.9K
13:34 50.29 50.29 50.28 50.28 323.4K
13:35 50.29 50.30 50.29 50.29 428.2K
13:36 50.28 50.29 50.28 50.29 1,152.3K
13:37 50.29 50.29 50.28 50.28 2,446.3K
13:38 50.29 50.30 50.29 50.30 2,158.2K
13:39 50.31 50.32 50.31 50.32 2,071.2K
13:40 50.32 50.33 50.32 50.33 1,200.4K
13:41 50.33 50.34 50.32 50.34 723.3K
13:42 50.33 50.33 50.32 50.32 1,540.4K
13:43 50.32 50.34 50.32 50.34 704.7K
13:44 50.33 50.34 50.32 50.32 692.9K
13:45 50.33 50.33 50.32 50.33 563.7K
13:46 50.33 50.33 50.33 50.33 973.8K
13:47 50.33 50.34 50.33 50.34 1,077.1K
13:48 50.34 50.34 50.34 50.34 470.8K
13:49 50.33 50.34 50.33 50.33 4,972.0K
13:50 50.33 50.34 50.33 50.34 1,906.6K
13:51 50.34 50.34 50.34 50.34 784.3K
13:52 50.34 50.35 50.34 50.35 3,910.9K
13:53 50.35 50.35 50.34 50.34 1,633.6K
13:54 50.35 50.35 50.34 50.35 355.4K
13:55 50.35 50.35 50.35 50.35 913.1K
13:56 50.36 50.36 50.35 50.35 1,430.8K
13:57 50.36 50.36 50.34 50.34 2,318.5K
13:58 50.35 50.36 50.35 50.35 733.8K
13:59 50.35 50.35 50.34 50.34 906.1K
14:00 50.34 50.35 50.34 50.35 3,264.5K
14:01 50.35 50.36 50.34 50.34 767.4K
14:02 50.35 50.36 50.35 50.36 1,008.8K
14:03 50.38 50.38 50.35 50.35 3,558.9K
14:04 50.35 50.36 50.35 50.36 1,147.5K
14:05 50.35 50.37 50.35 50.37 3,829.5K
14:06 50.37 50.38 50.37 50.38 486.1K
14:07 50.37 50.37 50.37 50.37 1,629.1K
14:08 50.37 50.37 50.36 50.37 805.1K
14:09 50.36 50.37 50.36 50.36 775.7K
14:10 50.37 50.38 50.36 50.36 961.1K
14:11 50.36 50.36 50.36 50.36 1,358.2K
14:12 50.36 50.37 50.35 50.37 1,956.3K
14:13 50.37 50.37 50.35 50.35 2,210.7K
14:14 50.35 50.35 50.33 50.33 1,488.3K
14:15 50.33 50.34 50.33 50.34 332.7K
14:16 50.33 50.34 50.33 50.34 554.8K
14:17 50.34 50.34 50.33 50.33 640.2K
14:18 50.33 50.36 50.33 50.36 1,407.6K
14:19 50.35 50.37 50.35 50.36 1,724.1K
14:20 50.36 50.37 50.36 50.37 1,112.8K
14:21 50.37 50.38 50.37 50.38 1,240.7K
14:22 50.38 50.39 50.38 50.38 725.2K
14:23 50.38 50.39 50.38 50.39 1,964.6K
14:24 50.40 50.40 50.39 50.39 1,269.4K
14:25 50.40 50.40 50.40 50.40 1,207.6K
14:26 50.41 50.41 50.40 50.40 2,544.2K
14:27 50.40 50.41 50.40 50.41 1,629.5K
14:28 50.41 50.41 50.41 50.41 1,139.9K
14:29 50.41 50.41 50.40 50.41 307.6K
14:30 50.40 50.40 50.39 50.39 1,068.7K
14:31 50.39 50.39 50.39 50.39 1,241.6K
14:32 50.39 50.39 50.39 50.39 1,118.4K
14:33 50.39 50.40 50.39 50.40 668.4K
14:34 50.39 50.39 50.39 50.39 1,088.9K
14:35 50.39 50.39 50.38 50.39 15,457.9K
14:36 50.39 50.39 50.39 50.39 1,326.0K
14:37 50.40 50.40 50.39 50.39 5,226.1K
14:38 50.40 50.40 50.39 50.39 971.7K
14:39 50.40 50.40 50.38 50.38 2,097.0K
14:40 50.38 50.39 50.38 50.39 2,978.4K
14:41 50.39 50.39 50.39 50.39 1,987.7K
14:42 50.39 50.40 50.39 50.40 1,941.5K
14:43 50.40 50.40 50.40 50.40 988.4K
14:44 50.40 50.41 50.40 50.41 1,216.0K
14:45 50.41 50.41 50.41 50.41 2,251.5K
14:46 50.41 50.44 50.41 50.42 1,974.7K
14:47 50.42 50.42 50.41 50.41 1,474.1K
14:48 50.41 50.41 50.41 50.41 1,072.1K
14:49 50.40 50.40 50.39 50.40 2,546.8K
14:50 50.40 50.40 50.39 50.39 1,787.6K
14:51 50.39 50.40 50.39 50.39 622.3K
14:52 50.39 50.40 50.38 50.40 1,028.7K
14:53 50.40 50.40 50.39 50.40 1,403.3K
14:54 50.40 50.40 50.40 50.40 1,122.4K
14:55 50.40 50.40 50.39 50.39 1,593.8K
14:56 50.39 50.39 50.38 50.39 942.8K
14:57 50.38 50.39 50.38 50.39 1,168.2K
14:58 50.39 50.40 50.39 50.40 3,098.8K
14:59 50.40 50.40 50.39 50.40 3,436.0K
15:00 50.38 50.39 50.37 50.37 2,344.4K
15:01 50.38 50.39 50.37 50.38 503.7K
15:02 50.38 50.39 50.38 50.39 1,163.4K
15:03 50.39 50.39 50.39 50.39 960.7K
15:04 50.39 50.39 50.39 50.39 707.1K
15:05 50.39 50.41 50.39 50.41 2,701.3K
15:06 50.41 50.42 50.41 50.41 2,130.2K
15:07 50.41 50.41 50.40 50.40 1,134.9K
15:08 50.41 50.41 50.39 50.39 2,326.1K
15:09 50.39 50.39 50.39 50.39 5,934.1K
15:10 50.38 50.39 50.38 50.39 1,653.8K
15:11 50.40 50.40 50.39 50.39 2,783.3K
15:12 50.39 50.39 50.39 50.39 975.3K
15:13 50.39 50.40 50.39 50.39 1,467.0K
15:14 50.39 50.40 50.39 50.40 2,852.3K
15:15 50.40 50.41 50.40 50.40 1,608.4K
15:16 50.39 50.40 50.39 50.39 846.6K
15:17 50.40 50.40 50.39 50.39 1,734.8K
15:18 50.40 50.40 50.40 50.40 826.2K
15:19 50.40 50.40 50.40 50.40 3,330.9K
15:20 50.39 50.40 50.39 50.39 2,612.4K
15:21 50.39 50.40 50.39 50.40 2,185.3K
15:22 50.40 50.40 50.38 50.38 1,632.4K
15:23 50.38 50.40 50.38 50.40 2,134.0K
15:24 50.40 50.40 50.40 50.40 1,409.3K
15:25 50.39 50.39 50.38 50.38 523.5K
15:26 50.38 50.39 50.38 50.39 671.2K
15:27 50.39 50.39 50.39 50.39 509.1K
15:28 50.38 50.38 50.38 50.38 609.2K
15:29 50.37 50.38 50.37 50.38 980.7K
15:30 50.38 50.38 50.37 50.37 1,031.8K
15:31 50.37 50.37 50.37 50.37 1,046.4K
15:32 50.37 50.37 50.37 50.37 888.1K
15:33 50.37 50.37 50.36 50.37 952.2K
15:34 50.36 50.37 50.36 50.37 664.3K
15:35 50.35 50.35 50.33 50.33 4,208.5K
15:36 50.33 50.35 50.33 50.35 3,095.4K
15:37 50.36 50.36 50.35 50.35 1,018.9K
15:38 50.34 50.35 50.34 50.35 2,736.5K
15:39 50.36 50.37 50.36 50.37 823.0K
15:40 50.37 50.37 50.35 50.37 1,660.8K
15:41 50.38 50.38 50.36 50.38 770.8K
15:42 50.37 50.37 50.37 50.37 472.7K
15:43 50.37 50.39 50.37 50.39 2,563.3K
15:44 50.38 50.38 50.37 50.37 1,475.5K
15:45 50.38 50.38 50.36 50.37 880.5K
15:46 50.37 50.37 50.37 50.37 649.8K
15:47 50.37 50.38 50.37 50.38 779.9K
15:48 50.38 50.38 50.37 50.37 1,173.9K
15:49 50.37 50.38 50.37 50.37 605.2K
15:50 50.37 50.37 50.36 50.37 2,623.5K
15:51 50.38 50.38 50.37 50.37 835.9K
15:52 50.37 50.37 50.36 50.36 1,524.4K
15:53 50.35 50.36 50.35 50.36 2,014.0K
15:54 50.35 50.35 50.34 50.34 3,728.0K
15:55 50.34 50.34 50.34 50.34 2,701.1K
15:56 50.34 50.35 50.33 50.33 3,196.1K
15:57 50.33 50.33 50.32 50.33 1,175.7K
15:58 50.33 50.33 50.32 50.32 3,923.2K
15:59 50.33 50.34 50.33 50.33 2,135.0K
16:00 50.33 50.34 50.33 50.33 1,677.7K
16:01 50.33 50.34 50.33 50.33 1,004.6K
16:02 50.33 50.33 50.33 50.33 554.4K
16:03 50.33 50.33 50.33 50.33 1,383.0K
16:04 50.33 50.33 50.32 50.33 495.2K
16:05 50.33 50.35 50.33 50.34 1,014.5K
16:06 50.35 50.35 50.34 50.34 1,019.3K
16:07 50.33 50.33 50.32 50.32 863.0K
16:08 50.33 50.33 50.33 50.33 550.9K
16:09 50.33 50.34 50.33 50.34 1,045.7K
16:10 50.33 50.35 50.33 50.35 1,167.2K
16:11 50.35 50.35 50.34 50.34 1,556.3K
16:12 50.35 50.35 50.35 50.35 812.5K
16:13 50.35 50.36 50.35 50.36 1,037.2K
16:14 50.36 50.36 50.35 50.36 379.6K
16:15 50.36 50.36 50.35 50.35 822.3K
16:16 50.36 50.37 50.36 50.37 2,527.0K
16:17 50.37 50.38 50.37 50.38 1,456.2K
16:18 50.38 50.38 50.38 50.38 709.0K
16:19 50.38 50.38 50.36 50.36 2,234.0K
16:20 50.36 50.36 50.36 50.36 739.7K
16:21 50.36 50.36 50.36 50.36 803.3K
16:22 50.36 50.36 50.36 50.36 399.7K
16:23 50.36 50.37 50.36 50.37 1,642.7K
16:24 50.37 50.37 50.36 50.37 524.4K
16:25 50.37 50.37 50.35 50.35 1,629.8K
16:26 50.35 50.36 50.35 50.35 2,669.1K
16:27 50.36 50.36 50.34 50.34 1,461.3K
16:28 50.34 50.34 50.33 50.33 1,903.7K
16:29 50.33 50.34 50.33 50.33 1,883.5K
16:30 50.33 50.34 50.33 50.34 560.4K
16:31 50.34 50.34 50.33 50.33 978.6K
16:32 50.33 50.34 50.33 50.34 523.7K
16:33 50.33 50.34 50.33 50.34 636.9K
16:34 50.34 50.35 50.33 50.33 17,603.4K
16:35 50.33 50.34 50.33 50.34 2,894.2K
16:36 50.34 50.34 50.33 50.34 1,771.2K
16:37 50.34 50.34 50.33 50.34 809.5K
16:38 50.34 50.34 50.33 50.34 1,281.4K
16:39 50.33 50.34 50.33 50.34 631.5K
16:40 50.34 50.34 50.33 50.34 1,660.9K
16:41 50.33 50.33 50.32 50.32 1,047.1K
16:42 50.32 50.32 50.31 50.31 1,223.3K
16:43 50.31 50.31 50.30 50.30 1,478.1K
16:44 50.31 50.32 50.31 50.31 760.7K
16:45 50.31 50.31 50.31 50.31 692.3K
16:46 50.30 50.30 50.30 50.30 5,059.0K
16:47 50.29 50.29 50.26 50.26 7,372.1K
16:48 50.27 50.27 50.26 50.26 4,512.9K
16:49 50.26 50.26 50.24 50.24 5,703.6K
16:50 50.25 50.25 50.24 50.24 8,310.6K
16:51 50.24 50.26 50.24 50.25 1,052.4K
16:52 50.25 50.26 50.25 50.26 1,666.8K
16:53 50.25 50.25 50.24 50.24 1,601.9K
16:54 50.25 50.25 50.25 50.25 1,664.1K
16:55 50.24 50.25 50.24 50.25 2,449.2K
16:56 50.25 50.26 50.23 50.23 4,436.0K
16:57 50.23 50.23 50.23 50.23 703.7K
16:58 50.23 50.24 50.22 50.22 7,201.5K
16:59 50.22 50.23 50.22 50.23 1,350.3K
17:00 50.23 50.23 50.23 50.23 2,160.9K
17:01 50.23 50.23 50.23 50.23 1,352.0K
17:02 50.24 50.24 50.23 50.24 1,106.1K
17:03 50.23 50.24 50.23 50.24 1,396.8K
17:04 50.24 50.24 50.24 50.24 1,464.5K
17:05 50.24 50.24 50.23 50.24 936.8K
17:06 50.24 50.25 50.24 50.25 733.1K
17:07 50.25 50.25 50.24 50.24 568.8K
17:08 50.25 50.25 50.24 50.25 517.0K
17:09 50.25 50.25 50.25 50.25 807.4K
17:10 50.25 50.25 50.24 50.24 430.7K
17:11 50.25 50.25 50.24 50.24 572.9K
17:12 50.24 50.26 50.24 50.26 7,466.7K
17:13 50.25 50.25 50.23 50.23 1,826.6K
17:14 50.24 50.26 50.24 50.26 1,704.0K
17:15 50.26 50.27 50.25 50.26 1,489.2K
17:16 50.27 50.27 50.25 50.25 2,170.2K
17:17 50.25 50.26 50.25 50.26 655.7K
17:18 50.26 50.26 50.26 50.26 1,137.0K
17:19 50.26 50.26 50.25 50.25 469.2K
17:20 50.26 50.26 50.24 50.24 918.4K
17:21 50.25 50.25 50.24 50.24 602.0K
17:22 50.24 50.25 50.24 50.25 599.2K
17:23 50.25 50.25 50.24 50.25 930.9K
17:24 50.24 50.25 50.24 50.24 555.9K
17:25 50.24 50.24 50.23 50.24 970.5K
17:26 50.24 50.24 50.23 50.23 1,921.5K
17:27 50.23 50.23 50.21 50.21 2,203.2K
17:28 50.21 50.21 50.19 50.21 1,567.9K
17:29 50.20 50.20 50.18 50.18 2,189.3K
17:30 50.19 50.19 50.19 50.19 1,071.2K
17:31 50.19 50.20 50.19 50.19 371.5K
17:32 50.18 50.19 50.18 50.18 1,071.7K
17:33 50.18 50.18 50.17 50.18 1,554.0K
17:34 50.18 50.18 50.18 50.18 3,899.3K
17:35 50.18 50.19 50.18 50.18 811.9K
17:36 50.17 50.17 50.17 50.17 2,537.2K
17:37 50.17 50.17 50.17 50.17 1,274.8K
17:38 50.17 50.17 50.16 50.16 9,270.0K
17:39 50.17 50.18 50.17 50.18 2,557.2K
17:40 50.18 50.18 50.18 50.18 813.9K
17:41 50.18 50.19 50.18 50.19 830.5K
17:42 50.18 50.18 49.95 49.95 540.9K
17:43 49.95 49.95 49.94 49.94 1,214.1K
17:44 49.94 49.94 49.93 49.94 1,529.7K
17:45 49.93 49.93 49.91 49.91 1,418.8K
17:46 49.91 49.92 49.91 49.92 945.1K
17:47 49.92 49.92 49.92 49.92 1,747.8K
17:48 49.92 49.92 49.90 49.90 2,563.8K
17:49 49.91 49.91 49.90 49.90 1,365.5K
17:50 49.90 49.90 49.90 49.90 1,813.0K
17:51 49.89 49.90 49.89 49.90 4,248.3K
17:52 49.89 49.91 49.89 49.91 946.2K
17:53 49.91 49.92 49.90 49.92 466.5K
17:54 49.92 49.94 49.91 49.94 1,816.8K
17:55 49.93 49.93 49.93 49.93 294.5K
17:56 49.93 49.93 49.93 49.93 513.3K
17:57 49.93 49.93 49.92 49.93 279.7K
17:58 49.92 49.93 49.92 49.93 610.6K
17:59 49.93 49.93 49.92 49.92 478.0K
18:00 49.93 49.93 49.89 49.90 5,015.0K
18:01 49.89 49.90 49.89 49.89 474.8K
18:02 49.89 49.89 49.88 49.88 3,310.7K
18:03 49.89 49.89 49.88 49.89 284.6K
18:04 49.89 49.89 49.89 49.89 482.3K
18:05 49.89 49.89 49.87 49.87 2,945.2K
18:06 49.87 49.87 49.87 49.87 2,030.8K
18:07 49.87 49.88 49.87 49.88 687.9K
18:08 49.88 49.89 49.88 49.89 371.5K
18:09 49.90 49.90 49.89 49.89 782.0K
18:10 49.90 49.92 49.90 49.92 2,538.6K
18:11 49.92 49.95 49.92 49.95 3,185.8K
18:12 49.95 49.96 49.95 49.95 3,299.8K
18:13 49.95 49.96 49.95 49.96 3,098.9K
18:14 49.97 49.97 49.96 49.96 1,676.1K
18:15 49.95 49.96 49.95 49.96 1,579.5K
18:16 49.96 49.97 49.96 49.97 445.0K
18:17 49.96 49.96 49.96 49.96 1,474.3K
18:18 49.96 49.96 49.95 49.95 566.9K
18:19 49.95 49.97 49.95 49.97 1,019.0K
18:20 49.98 50.00 49.97 50.00 3,584.1K
18:21 50.00 50.01 49.98 49.98 1,934.9K
18:22 49.99 50.00 49.99 49.99 2,131.0K
18:23 50.01 50.02 50.00 50.02 998.3K
18:24 50.01 50.02 50.01 50.02 1,382.5K
18:25 50.02 50.03 50.02 50.02 690.2K
18:26 50.01 50.02 50.01 50.01 832.6K
18:27 50.01 50.01 50.01 50.01 785.8K
18:28 50.01 50.01 50.01 50.01 419.0K
18:29 50.02 50.02 50.02 50.02 490.5K
18:30 50.02 50.03 50.02 50.03 2,976.1K
18:31 50.03 50.03 50.03 50.03 1,820.2K
18:32 50.03 50.04 50.03 50.04 4,708.9K
18:33 50.04 50.05 50.04 50.04 965.6K
18:34 50.04 50.05 50.04 50.05 804.9K
18:35 50.04 50.04 50.02 50.02 3,881.6K
18:36 50.02 50.02 50.01 50.02 774.4K
18:37 50.01 50.02 50.01 50.02 822.7K
18:38 50.02 50.03 50.01 50.01 872.1K
18:39 50.01 50.02 50.00 50.00 648.5K
18:40 50.00 50.00 50.00 50.00 91.9K
18:51 49.98 49.98 49.98 49.98 1,597.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし