RTS Electric Utilities (RTSEU)

RTSEU
🏛️ ロシア連邦 →
49.07
最終更新: 2025-10-01
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 52.40 52.51 52.40 52.51 13,594.8K
09:51 52.51 52.53 52.51 52.53 805.8K
09:52 52.53 52.64 52.53 52.64 466.2K
09:53 52.63 52.64 52.63 52.64 1,580.2K
09:54 52.63 52.65 52.63 52.65 3,248.8K
09:55 52.65 52.65 52.63 52.63 1,024.2K
09:56 52.63 52.64 52.63 52.64 3,113.7K
09:57 52.64 52.65 52.64 52.65 2,173.7K
09:58 52.64 52.65 52.64 52.65 852.5K
09:59 52.65 52.66 52.65 52.66 2,244.6K
10:00 52.66 52.66 52.59 52.59 3,858.7K
10:01 52.60 52.60 52.58 52.58 1,891.0K
10:02 52.57 52.57 52.54 52.54 6,128.7K
10:03 52.54 52.55 52.53 52.55 7,292.6K
10:04 52.55 52.55 52.54 52.54 9,150.2K
10:05 52.53 52.55 52.53 52.54 12,901.7K
10:06 52.53 52.53 52.51 52.51 3,992.6K
10:07 52.52 52.52 52.49 52.49 13,513.7K
10:08 52.49 52.50 52.48 52.49 11,431.4K
10:09 52.49 52.49 52.49 52.49 14,975.2K
10:10 52.46 52.47 52.46 52.47 5,059.4K
10:11 52.46 52.46 52.45 52.45 11,878.3K
10:12 52.45 52.45 52.44 52.44 1,959.9K
10:13 52.45 52.47 52.45 52.46 4,219.3K
10:14 52.45 52.47 52.45 52.47 4,805.8K
10:15 52.47 52.47 52.46 52.46 2,756.9K
10:16 52.45 52.46 52.45 52.45 3,543.2K
10:17 52.44 52.44 52.42 52.42 26,878.3K
10:18 52.42 52.42 52.41 52.41 1,813.2K
10:19 52.42 52.50 52.42 52.50 8,457.2K
10:20 52.51 52.51 52.49 52.49 3,172.2K
10:21 52.50 52.51 52.49 52.51 5,783.0K
10:22 52.51 52.51 52.49 52.50 3,082.5K
10:23 52.51 52.51 52.50 52.50 8,815.4K
10:24 52.50 52.52 52.50 52.52 3,830.0K
10:25 52.51 52.51 52.49 52.50 2,256.0K
10:26 52.50 52.50 52.50 52.50 2,589.0K
10:27 52.49 52.49 52.48 52.49 6,515.6K
10:28 52.48 52.49 52.48 52.49 2,079.8K
10:29 52.50 52.51 52.50 52.51 1,575.8K
10:30 52.51 52.51 52.50 52.50 1,709.9K
10:31 52.49 52.50 52.48 52.48 5,995.9K
10:32 52.49 52.50 52.49 52.50 5,104.3K
10:33 52.49 52.50 52.49 52.50 1,948.8K
10:34 52.50 52.50 52.50 52.50 979.4K
10:35 52.50 52.51 52.50 52.50 2,070.5K
10:36 52.51 52.52 52.51 52.52 4,696.6K
10:37 52.51 52.51 52.50 52.51 5,314.9K
10:38 52.51 52.51 52.49 52.49 1,062.6K
10:39 52.49 52.49 52.47 52.48 3,167.4K
10:40 52.48 52.48 52.48 52.48 2,757.1K
10:41 52.47 52.48 52.47 52.48 9,471.5K
10:42 52.47 52.48 52.47 52.47 14,499.7K
10:43 52.46 52.47 52.46 52.46 2,959.6K
10:44 52.46 52.46 52.45 52.45 6,210.0K
10:45 52.44 52.44 52.44 52.44 2,530.1K
10:46 52.44 52.46 52.44 52.46 6,089.2K
10:47 52.46 52.46 52.46 52.46 5,768.6K
10:48 52.48 52.51 52.48 52.51 18,566.3K
10:49 52.49 52.52 52.49 52.52 2,547.4K
10:50 52.51 52.51 52.50 52.51 7,691.3K
10:51 52.51 52.51 52.50 52.50 8,046.7K
10:52 52.49 52.49 52.49 52.49 1,995.5K
10:53 52.50 52.50 52.46 52.46 5,045.0K
10:54 52.46 52.46 52.45 52.45 2,629.2K
10:55 52.45 52.45 52.44 52.45 4,236.3K
10:56 52.44 52.44 52.42 52.43 3,029.9K
10:57 52.42 52.42 52.40 52.42 3,055.0K
10:58 52.42 52.42 52.39 52.39 7,167.7K
10:59 52.40 52.40 52.40 52.40 2,198.9K
11:00 52.41 52.41 52.39 52.39 2,478.2K
11:01 52.39 52.39 52.38 52.38 9,337.1K
11:02 52.37 52.37 52.36 52.36 7,082.5K
11:03 52.35 52.38 52.35 52.38 7,065.6K
11:04 52.37 52.38 52.36 52.37 10,163.6K
11:05 52.37 52.37 52.35 52.35 7,655.4K
11:06 52.35 52.35 52.35 52.35 3,058.4K
11:07 52.35 52.35 52.35 52.35 9,316.2K
11:08 52.36 52.36 52.35 52.36 5,614.7K
11:09 52.36 52.38 52.36 52.38 4,521.8K
11:10 52.39 52.41 52.39 52.41 3,630.9K
11:11 52.40 52.45 52.40 52.45 10,001.3K
11:12 52.43 52.43 52.42 52.42 4,483.7K
11:13 52.42 52.42 52.41 52.41 4,030.7K
11:14 52.41 52.42 52.40 52.40 2,356.9K
11:15 52.40 52.41 52.40 52.40 1,446.6K
11:16 52.41 52.41 52.41 52.41 1,780.4K
11:17 52.41 52.41 52.41 52.41 2,643.6K
11:18 52.42 52.42 52.40 52.42 6,111.6K
11:19 52.41 52.44 52.41 52.43 2,407.7K
11:20 52.44 52.44 52.44 52.44 1,929.2K
11:21 52.44 52.45 52.44 52.45 595.8K
11:22 52.45 52.46 52.45 52.46 1,574.8K
11:23 52.46 52.47 52.46 52.47 2,378.0K
11:24 52.47 52.47 52.47 52.47 2,484.0K
11:25 52.46 52.46 52.45 52.45 4,022.2K
11:26 52.46 52.46 52.45 52.46 878.9K
11:27 52.45 52.45 52.44 52.45 2,819.3K
11:28 52.44 52.46 52.44 52.46 754.5K
11:29 52.45 52.45 52.44 52.44 2,520.9K
11:30 52.44 52.45 52.44 52.45 2,458.5K
11:31 52.45 52.46 52.44 52.44 18,889.5K
11:32 52.44 52.46 52.44 52.46 1,193.1K
11:33 52.46 52.46 52.45 52.46 2,431.8K
11:34 52.45 52.45 52.43 52.43 1,581.3K
11:35 52.44 52.44 52.43 52.44 6,321.2K
11:36 52.45 52.46 52.45 52.46 4,088.5K
11:37 52.46 52.47 52.46 52.47 2,571.3K
11:38 52.44 52.44 52.44 52.44 4,796.3K
11:39 52.45 52.46 52.44 52.46 4,984.3K
11:40 52.45 52.48 52.45 52.47 5,247.2K
11:41 52.50 52.51 52.50 52.51 4,733.2K
11:42 52.51 52.53 52.51 52.53 3,635.3K
11:43 52.53 52.53 52.51 52.51 1,178.9K
11:44 52.52 52.52 52.50 52.50 2,194.3K
11:45 52.50 52.51 52.50 52.50 3,112.5K
11:46 52.51 52.51 52.50 52.51 1,422.6K
11:47 52.51 52.52 52.51 52.52 2,117.7K
11:48 52.51 52.51 52.50 52.50 1,953.3K
11:49 52.50 52.50 52.49 52.49 4,045.4K
11:50 52.50 52.50 52.50 52.50 674.1K
11:51 52.50 52.51 52.50 52.50 802.5K
11:52 52.50 52.51 52.50 52.50 2,204.5K
11:53 52.50 52.52 52.50 52.50 1,470.0K
11:54 52.50 52.50 52.49 52.49 1,888.2K
11:55 52.49 52.49 52.49 52.49 1,382.5K
11:56 52.49 52.51 52.49 52.50 2,275.4K
11:57 52.50 52.53 52.50 52.53 6,421.1K
11:58 52.56 52.56 52.55 52.56 16,894.7K
11:59 52.56 52.56 52.55 52.56 3,056.4K
12:00 52.56 52.57 52.56 52.57 3,768.9K
12:01 52.58 52.58 52.58 52.58 1,999.4K
12:02 52.58 52.59 52.58 52.59 9,819.1K
12:03 52.59 52.59 52.58 52.58 2,733.1K
12:04 52.59 52.59 52.57 52.57 2,616.1K
12:05 52.58 52.61 52.58 52.61 4,527.2K
12:06 52.60 52.60 52.58 52.58 1,905.2K
12:07 52.57 52.58 52.57 52.58 695.3K
12:08 52.57 52.58 52.57 52.58 1,289.2K
12:09 52.58 52.58 52.57 52.57 614.9K
12:10 52.57 52.58 52.57 52.57 1,007.4K
12:11 52.57 52.57 52.56 52.56 1,030.1K
12:12 52.56 52.56 52.56 52.56 1,625.4K
12:13 52.56 52.56 52.56 52.56 2,458.1K
12:14 52.56 52.58 52.56 52.58 881.9K
12:15 52.58 52.61 52.58 52.61 2,602.6K
12:16 52.60 52.61 52.60 52.61 971.3K
12:17 52.61 52.61 52.60 52.61 843.9K
12:18 52.60 52.60 52.59 52.60 1,666.2K
12:19 52.60 52.60 52.60 52.60 1,183.4K
12:20 52.61 52.61 52.59 52.59 1,523.5K
12:21 52.58 52.59 52.58 52.58 484.6K
12:22 52.60 52.60 52.60 52.60 1,457.3K
12:23 52.60 52.60 52.59 52.60 3,810.3K
12:24 52.59 52.59 52.57 52.57 1,000.6K
12:25 52.58 52.58 52.58 52.58 2,458.0K
12:26 52.57 52.58 52.57 52.58 2,121.3K
12:27 52.57 52.57 52.57 52.57 569.7K
12:28 52.58 52.58 52.57 52.57 1,453.7K
12:29 52.57 52.58 52.57 52.57 1,329.9K
12:30 52.57 52.58 52.57 52.58 480.7K
12:31 52.57 52.58 52.57 52.57 1,102.3K
12:32 52.57 52.57 52.56 52.56 1,145.0K
12:33 52.56 52.57 52.56 52.57 1,852.4K
12:34 52.58 52.58 52.57 52.57 1,180.7K
12:35 52.58 52.58 52.57 52.57 1,960.1K
12:36 52.57 52.57 52.56 52.56 692.3K
12:37 52.58 52.58 52.58 52.58 1,078.0K
12:38 52.57 52.58 52.56 52.57 1,185.7K
12:39 52.56 52.56 52.56 52.56 1,572.4K
12:40 52.56 52.57 52.56 52.57 3,194.0K
12:41 52.56 52.56 52.55 52.55 1,963.5K
12:42 52.54 52.54 52.54 52.54 3,067.6K
12:43 52.54 52.54 52.53 52.53 1,646.6K
12:44 52.54 52.54 52.54 52.54 1,148.3K
12:45 52.54 52.54 52.53 52.53 3,559.7K
12:46 52.52 52.52 52.51 52.51 2,962.0K
12:47 52.51 52.53 52.50 52.53 2,834.2K
12:48 52.53 52.54 52.53 52.54 2,091.2K
12:49 52.54 52.55 52.54 52.54 1,232.3K
12:50 52.53 52.54 52.53 52.53 4,519.5K
12:51 52.54 52.54 52.54 52.54 1,325.1K
12:52 52.55 52.55 52.54 52.54 2,275.8K
12:53 52.54 52.54 52.53 52.53 832.9K
12:54 52.53 52.55 52.53 52.55 1,905.9K
12:55 52.55 52.55 52.55 52.55 1,879.3K
12:56 52.55 52.55 52.54 52.54 584.3K
12:57 52.55 52.55 52.55 52.55 2,467.6K
12:58 52.55 52.55 52.55 52.55 757.7K
12:59 52.56 52.56 52.55 52.55 1,487.3K
13:00 52.55 52.55 52.54 52.54 1,442.6K
13:01 52.54 52.54 52.54 52.54 1,979.3K
13:02 52.55 52.55 52.54 52.55 1,644.6K
13:03 52.54 52.56 52.54 52.55 684.7K
13:04 52.54 52.55 52.54 52.55 2,633.4K
13:05 52.54 52.54 52.54 52.54 630.6K
13:06 52.54 52.55 52.54 52.54 3,876.1K
13:07 52.54 52.54 52.54 52.54 1,405.0K
13:08 52.54 52.56 52.54 52.56 1,882.1K
13:09 52.55 52.55 52.54 52.54 787.7K
13:10 52.54 52.54 52.53 52.53 881.2K
13:11 52.53 52.54 52.52 52.54 2,110.8K
13:12 52.53 52.55 52.53 52.55 12,340.6K
13:13 52.55 52.56 52.55 52.56 1,354.2K
13:14 52.55 52.55 52.54 52.54 1,008.1K
13:15 52.55 52.56 52.55 52.56 3,995.0K
13:16 52.56 52.56 52.55 52.56 1,866.3K
13:17 52.56 52.57 52.56 52.56 5,028.3K
13:18 52.56 52.56 52.55 52.55 1,947.5K
13:19 52.56 52.56 52.54 52.54 3,310.4K
13:20 52.54 52.55 52.54 52.54 772.8K
13:21 52.55 52.55 52.55 52.55 1,332.7K
13:22 52.54 52.55 52.54 52.54 1,907.0K
13:23 52.54 52.54 52.53 52.53 1,243.2K
13:24 52.53 52.53 52.52 52.52 1,166.4K
13:25 52.52 52.52 52.52 52.52 1,129.6K
13:26 52.52 52.52 52.51 52.52 853.8K
13:27 52.52 52.52 52.52 52.52 1,810.9K
13:28 52.53 52.53 52.52 52.52 637.5K
13:29 52.51 52.53 52.51 52.53 1,603.8K
13:30 52.53 52.55 52.53 52.54 3,700.0K
13:31 52.56 52.56 52.55 52.56 2,360.3K
13:32 52.56 52.56 52.53 52.53 6,591.6K
13:33 52.54 52.55 52.53 52.55 2,679.3K
13:34 52.55 52.56 52.55 52.56 1,202.5K
13:35 52.57 52.58 52.57 52.58 3,114.7K
13:36 52.56 52.57 52.56 52.57 1,491.6K
13:37 52.56 52.56 52.56 52.56 1,465.4K
13:38 52.56 52.57 52.56 52.57 1,256.6K
13:39 52.57 52.60 52.57 52.60 6,924.5K
13:40 52.60 52.62 52.60 52.62 4,396.9K
13:41 52.62 52.65 52.62 52.65 11,032.6K
13:42 52.65 52.65 52.64 52.64 6,766.4K
13:43 52.66 52.67 52.65 52.67 7,736.7K
13:44 52.67 52.69 52.65 52.65 11,668.3K
13:45 52.65 52.67 52.65 52.67 4,990.4K
13:46 52.65 52.66 52.65 52.65 2,317.3K
13:47 52.66 52.67 52.65 52.66 9,263.8K
13:48 52.65 52.65 52.65 52.65 1,509.9K
13:49 52.65 52.66 52.65 52.65 2,414.6K
13:50 52.65 52.66 52.65 52.65 3,008.4K
13:51 52.65 52.66 52.64 52.64 1,405.9K
13:52 52.64 52.65 52.64 52.64 787.5K
13:53 52.64 52.65 52.64 52.64 974.2K
13:54 52.65 52.65 52.64 52.64 1,417.8K
13:55 52.64 52.65 52.64 52.65 1,363.5K
13:56 52.65 52.66 52.65 52.66 1,605.3K
13:57 52.67 52.67 52.64 52.64 4,214.7K
13:58 52.65 52.66 52.65 52.66 2,087.0K
13:59 52.66 52.66 52.65 52.65 3,410.0K
14:00 52.65 52.66 52.65 52.66 1,810.3K
14:01 52.67 52.67 52.66 52.66 1,366.3K
14:02 52.67 52.67 52.66 52.66 823.4K
14:03 52.66 52.67 52.66 52.67 2,299.2K
14:04 52.66 52.66 52.66 52.66 1,578.3K
14:05 52.66 52.69 52.66 52.69 8,611.2K
14:06 52.68 52.68 52.66 52.67 3,820.8K
14:07 52.68 52.68 52.67 52.68 3,961.9K
14:08 52.69 52.70 52.69 52.69 2,331.0K
14:09 52.68 52.69 52.68 52.68 1,959.9K
14:10 52.68 52.69 52.68 52.69 1,420.7K
14:11 52.70 52.70 52.67 52.67 5,664.6K
14:12 52.68 52.68 52.66 52.66 3,323.2K
14:13 52.68 52.68 52.65 52.66 4,648.1K
14:14 52.66 52.66 52.64 52.64 1,211.4K
14:15 52.63 52.65 52.63 52.65 1,216.6K
14:16 52.65 52.66 52.65 52.65 4,453.0K
14:17 52.65 52.66 52.65 52.66 887.3K
14:18 52.67 52.67 52.65 52.65 589.0K
14:19 52.65 52.65 52.65 52.65 1,113.2K
14:20 52.65 52.66 52.65 52.66 870.0K
14:21 52.65 52.65 52.64 52.64 1,294.1K
14:22 52.64 52.65 52.64 52.65 2,059.0K
14:23 52.65 52.65 52.64 52.64 1,973.7K
14:24 52.64 52.65 52.63 52.65 2,189.2K
14:25 52.64 52.65 52.64 52.64 4,050.9K
14:26 52.64 52.64 52.62 52.62 1,042.7K
14:27 52.61 52.63 52.61 52.63 935.4K
14:28 52.63 52.63 52.62 52.63 1,442.9K
14:29 52.63 52.64 52.63 52.64 3,039.2K
14:30 52.64 52.64 52.64 52.64 1,461.2K
14:31 52.65 52.65 52.64 52.64 1,204.5K
14:32 52.65 52.65 52.64 52.64 675.9K
14:33 52.64 52.65 52.64 52.65 3,851.3K
14:34 52.65 52.69 52.65 52.69 12,367.6K
14:35 52.70 52.74 52.70 52.74 14,989.4K
14:36 52.75 52.75 52.75 52.75 3,762.5K
14:37 52.75 52.76 52.75 52.76 2,913.1K
14:38 52.75 52.76 52.75 52.76 5,739.3K
14:39 52.77 52.77 52.76 52.76 2,753.1K
14:40 52.76 52.76 52.76 52.76 3,002.3K
14:41 52.75 52.76 52.75 52.76 3,512.2K
14:42 52.76 52.78 52.76 52.78 3,478.7K
14:43 52.79 52.80 52.79 52.79 4,386.2K
14:44 52.78 52.79 52.78 52.79 2,698.6K
14:45 52.78 52.79 52.78 52.79 2,791.2K
14:46 52.79 52.79 52.79 52.79 1,285.1K
14:47 52.80 52.80 52.79 52.79 8,601.3K
14:48 52.80 52.81 52.80 52.81 3,600.5K
14:49 52.82 52.82 52.80 52.81 6,249.2K
14:50 52.81 52.81 52.81 52.81 3,961.2K
14:51 52.81 52.82 52.81 52.82 3,640.0K
14:52 52.82 52.82 52.82 52.82 3,070.6K
14:53 52.82 52.87 52.82 52.87 14,725.1K
14:54 52.88 52.88 52.87 52.87 4,276.8K
14:55 52.87 52.88 52.87 52.88 6,100.8K
14:56 52.88 52.91 52.88 52.91 8,118.6K
14:57 52.92 52.92 52.90 52.90 4,190.2K
14:58 52.91 52.92 52.91 52.92 4,904.7K
14:59 52.92 52.92 52.90 52.90 3,331.9K
15:00 52.90 52.92 52.90 52.92 7,600.1K
15:01 52.90 52.90 52.90 52.90 4,470.1K
15:02 52.90 52.90 52.89 52.89 6,049.7K
15:03 52.89 52.93 52.89 52.93 4,274.0K
15:04 52.92 52.93 52.92 52.92 7,371.0K
15:05 52.91 52.91 52.90 52.90 3,251.8K
15:06 52.90 52.92 52.90 52.92 1,006.0K
15:07 52.91 52.91 52.91 52.91 6,266.9K
15:08 52.91 52.91 52.90 52.90 3,737.7K
15:09 52.89 52.89 52.89 52.89 2,064.0K
15:10 52.89 52.89 52.88 52.89 1,980.6K
15:11 52.89 52.89 52.89 52.89 2,694.3K
15:12 52.91 52.91 52.90 52.90 7,294.1K
15:13 52.89 52.89 52.88 52.88 2,136.1K
15:14 52.88 52.88 52.88 52.88 2,438.7K
15:15 52.87 52.88 52.87 52.88 4,180.5K
15:16 52.87 52.87 52.86 52.86 9,663.1K
15:17 52.86 52.88 52.86 52.87 5,460.0K
15:18 52.88 52.89 52.87 52.87 2,284.2K
15:19 52.88 52.88 52.87 52.87 4,427.6K
15:20 52.87 52.89 52.87 52.89 1,971.7K
15:21 52.88 52.89 52.88 52.89 796.4K
15:22 52.89 52.89 52.89 52.89 3,174.7K
15:23 52.89 52.89 52.88 52.88 2,003.7K
15:24 52.88 52.89 52.88 52.88 3,509.1K
15:25 52.88 52.88 52.87 52.88 7,328.8K
15:26 52.89 52.92 52.89 52.92 3,623.5K
15:27 52.93 52.93 52.92 52.92 8,059.3K
15:28 52.93 52.93 52.92 52.93 3,071.9K
15:29 52.93 52.94 52.93 52.93 4,559.3K
15:30 52.95 52.99 52.95 52.99 10,281.5K
15:31 52.99 52.99 52.98 52.98 5,907.8K
15:32 52.98 52.98 52.97 52.98 11,403.1K
15:33 52.98 52.98 52.95 52.95 8,965.9K
15:34 52.95 52.95 52.95 52.95 2,724.2K
15:35 52.94 52.94 52.93 52.93 6,054.8K
15:36 52.94 52.94 52.93 52.93 1,614.4K
15:37 52.92 52.92 52.91 52.91 3,616.1K
15:38 52.90 52.91 52.90 52.91 7,833.9K
15:39 52.92 52.92 52.91 52.91 4,276.6K
15:40 52.91 52.92 52.91 52.92 1,564.3K
15:41 52.92 52.92 52.92 52.92 1,325.9K
15:42 52.91 52.92 52.90 52.90 2,074.2K
15:43 52.90 52.91 52.90 52.91 1,670.9K
15:44 52.90 52.91 52.90 52.91 2,865.0K
15:45 52.90 52.90 52.89 52.89 2,722.7K
15:46 52.90 52.90 52.90 52.90 1,913.3K
15:47 52.91 52.91 52.90 52.90 1,312.0K
15:48 52.89 52.91 52.88 52.91 1,574.4K
15:49 52.91 52.91 52.89 52.89 6,489.6K
15:50 52.90 52.91 52.90 52.90 8,298.5K
15:51 52.89 52.90 52.89 52.89 1,489.8K
15:52 52.89 52.90 52.89 52.89 1,625.2K
15:53 52.90 52.91 52.90 52.90 1,948.5K
15:54 52.90 52.92 52.90 52.90 1,716.2K
15:55 52.91 52.91 52.88 52.88 2,062.5K
15:56 52.88 52.88 52.87 52.88 4,414.2K
15:57 52.87 52.87 52.85 52.85 5,194.5K
15:58 52.86 52.86 52.85 52.86 2,654.5K
15:59 52.85 52.87 52.85 52.87 5,048.5K
16:00 52.86 52.88 52.86 52.87 1,998.6K
16:01 52.88 52.88 52.87 52.87 703.9K
16:02 52.88 52.88 52.87 52.87 1,699.6K
16:03 52.88 52.88 52.87 52.87 1,071.9K
16:04 52.86 52.87 52.86 52.87 1,555.9K
16:05 52.86 52.86 52.86 52.86 2,595.4K
16:06 52.86 52.86 52.86 52.86 3,026.5K
16:07 52.86 52.86 52.85 52.85 2,844.7K
16:08 52.85 52.85 52.83 52.83 7,486.5K
16:09 52.84 52.85 52.84 52.85 2,350.8K
16:10 52.85 52.85 52.85 52.85 1,423.1K
16:11 52.85 52.86 52.85 52.85 4,239.0K
16:12 52.85 52.85 52.84 52.84 1,917.7K
16:13 52.83 52.85 52.83 52.85 1,968.0K
16:14 52.86 52.86 52.85 52.85 2,269.8K
16:15 52.85 52.86 52.85 52.85 2,082.3K
16:16 52.85 52.85 52.84 52.84 3,728.8K
16:17 52.83 52.84 52.83 52.84 1,022.2K
16:18 52.84 52.84 52.83 52.83 871.2K
16:19 52.83 52.84 52.83 52.84 1,173.2K
16:20 52.84 52.84 52.82 52.82 2,682.6K
16:21 52.82 52.84 52.82 52.83 2,670.6K
16:22 52.83 52.84 52.83 52.84 1,454.6K
16:23 52.83 52.83 52.82 52.83 1,231.7K
16:24 52.83 52.83 52.81 52.81 1,594.2K
16:25 52.80 52.80 52.80 52.80 3,211.3K
16:26 52.78 52.81 52.78 52.81 1,418.5K
16:27 52.79 52.80 52.78 52.78 1,738.4K
16:28 52.78 52.80 52.78 52.80 2,174.3K
16:29 52.79 52.79 52.77 52.79 5,356.6K
16:30 52.78 52.78 52.78 52.78 2,081.9K
16:31 52.79 52.79 52.78 52.78 1,343.3K
16:32 52.77 52.79 52.77 52.79 4,155.1K
16:33 52.79 52.79 52.78 52.78 595.5K
16:34 52.78 52.78 52.76 52.77 3,753.5K
16:35 52.77 52.78 52.77 52.77 3,418.9K
16:36 52.77 52.77 52.77 52.77 16,369.8K
16:37 52.78 52.80 52.78 52.80 10,869.4K
16:38 52.80 52.80 52.80 52.80 1,347.9K
16:39 52.80 52.80 52.80 52.80 4,254.5K
16:40 52.79 52.80 52.79 52.79 1,898.6K
16:41 52.80 52.80 52.80 52.80 3,637.4K
16:42 52.81 52.82 52.80 52.81 2,752.6K
16:43 52.81 52.83 52.81 52.83 3,191.5K
16:44 52.83 52.83 52.82 52.82 989.4K
16:45 52.82 52.82 52.82 52.82 5,363.8K
16:46 52.83 52.86 52.83 52.86 1,777.8K
16:47 52.86 52.86 52.86 52.86 1,622.4K
16:48 52.86 52.87 52.86 52.87 1,961.5K
16:49 52.87 52.87 52.86 52.86 1,480.2K
16:50 52.86 52.86 52.85 52.86 866.2K
16:51 52.86 52.87 52.86 52.87 2,240.0K
16:52 52.86 52.87 52.86 52.87 2,330.2K
16:53 52.88 52.88 52.86 52.86 967.6K
16:54 52.86 52.86 52.85 52.86 1,495.4K
16:55 52.86 52.87 52.86 52.87 947.3K
16:56 52.87 52.87 52.86 52.86 666.7K
16:57 52.86 52.86 52.86 52.86 2,189.4K
16:58 52.87 52.89 52.87 52.88 3,459.7K
16:59 52.87 52.87 52.87 52.87 850.4K
17:00 52.87 52.87 52.87 52.87 1,589.4K
17:01 52.87 52.87 52.86 52.86 2,777.2K
17:02 52.86 52.86 52.85 52.86 6,225.1K
17:03 52.87 52.87 52.86 52.86 1,726.4K
17:04 52.86 52.88 52.86 52.88 1,450.7K
17:05 52.88 52.88 52.87 52.87 2,269.0K
17:06 52.88 52.88 52.87 52.87 3,711.1K
17:07 52.87 52.87 52.60 52.63 5,004.4K
17:08 52.63 52.66 52.63 52.63 31,509.5K
17:09 52.72 52.79 52.72 52.78 43,783.4K
17:10 52.78 52.81 52.77 52.77 7,417.7K
17:11 52.77 52.78 52.76 52.77 6,382.4K
17:12 52.77 52.77 52.74 52.74 5,701.8K
17:13 52.75 52.75 52.73 52.73 5,950.3K
17:14 52.73 52.75 52.73 52.74 3,947.3K
17:15 52.75 52.75 52.72 52.72 2,718.4K
17:16 52.71 52.71 52.69 52.69 4,673.7K
17:17 52.70 52.70 52.68 52.68 1,656.1K
17:18 52.69 52.70 52.69 52.70 5,849.1K
17:19 52.73 52.77 52.73 52.77 7,463.8K
17:20 52.78 52.81 52.78 52.81 17,913.9K
17:21 52.82 52.88 52.82 52.88 28,225.6K
17:22 52.87 52.88 52.86 52.88 14,416.1K
17:23 52.88 52.88 52.86 52.87 17,339.3K
17:24 52.86 52.86 52.85 52.86 13,952.6K
17:25 52.85 52.85 52.84 52.84 7,996.6K
17:26 52.85 52.85 52.84 52.84 11,043.1K
17:27 52.85 52.86 52.85 52.85 6,008.3K
17:28 52.83 52.83 52.82 52.82 8,453.6K
17:29 52.82 52.83 52.82 52.83 4,379.3K
17:30 52.82 52.85 52.82 52.85 2,533.6K
17:31 52.84 52.84 52.83 52.83 5,338.4K
17:32 52.85 52.86 52.84 52.86 4,682.9K
17:33 52.86 52.89 52.86 52.89 9,010.9K
17:34 52.89 52.90 52.89 52.89 4,146.2K
17:35 52.90 52.90 52.86 52.86 6,103.9K
17:36 52.87 52.87 52.87 52.87 3,396.5K
17:37 52.87 52.90 52.87 52.90 6,957.2K
17:38 52.90 52.92 52.90 52.90 7,665.3K
17:39 52.89 52.92 52.89 52.92 6,687.4K
17:40 52.91 52.93 52.91 52.92 7,810.9K
17:41 52.93 52.93 52.91 52.91 7,026.5K
17:42 52.90 52.91 52.89 52.91 3,097.0K
17:43 52.91 52.91 52.90 52.91 3,067.5K
17:44 52.92 52.93 52.91 52.93 5,036.3K
17:45 52.94 52.95 52.93 52.95 9,729.9K
17:46 52.93 52.94 52.93 52.93 6,161.1K
17:47 52.93 52.96 52.93 52.96 12,701.2K
17:48 52.96 52.99 52.96 52.97 11,030.6K
17:49 52.98 52.98 52.96 52.97 9,219.3K
17:50 52.98 52.98 52.95 52.97 8,324.0K
17:51 52.98 52.99 52.97 52.99 3,929.7K
17:52 52.98 52.99 52.97 52.98 24,912.2K
17:53 52.97 52.99 52.97 52.98 7,308.3K
17:54 52.96 52.97 52.96 52.97 14,295.9K
17:55 52.97 52.97 52.94 52.95 9,682.3K
17:56 52.94 52.96 52.94 52.96 7,282.8K
17:57 52.96 52.97 52.96 52.97 3,598.1K
17:58 52.97 52.97 52.95 52.95 3,859.6K
17:59 52.95 52.95 52.93 52.93 3,637.6K
18:00 52.96 52.97 52.96 52.97 11,727.4K
18:01 52.98 52.98 52.97 52.98 5,170.4K
18:02 52.97 52.98 52.97 52.97 3,736.7K
18:03 52.97 52.97 52.94 52.94 11,955.5K
18:04 52.94 52.94 52.91 52.93 8,178.3K
18:05 52.92 52.93 52.92 52.93 15,674.5K
18:06 52.92 52.93 52.90 52.90 6,353.6K
18:07 52.91 52.93 52.91 52.93 7,486.3K
18:08 52.92 52.92 52.91 52.92 7,368.4K
18:09 52.92 52.92 52.91 52.91 5,989.1K
18:10 52.91 52.91 52.90 52.91 4,524.7K
18:11 52.91 52.91 52.90 52.91 3,070.1K
18:12 52.90 52.91 52.90 52.90 3,215.8K
18:13 52.92 52.93 52.92 52.93 3,875.0K
18:14 52.93 52.94 52.92 52.92 8,228.1K
18:15 52.93 52.94 52.92 52.94 3,845.5K
18:16 52.93 52.93 52.91 52.91 3,782.4K
18:17 52.91 52.91 52.90 52.90 7,880.5K
18:18 52.91 52.91 52.90 52.90 6,433.8K
18:19 52.89 52.90 52.88 52.90 22,175.1K
18:20 52.90 52.91 52.89 52.90 4,429.8K
18:21 52.89 52.91 52.89 52.89 3,895.0K
18:22 52.88 52.91 52.88 52.89 4,068.6K
18:23 52.90 52.90 52.88 52.88 3,848.5K
18:24 52.87 52.88 52.87 52.88 1,819.4K
18:25 52.87 52.88 52.87 52.88 3,708.7K
18:26 52.87 52.88 52.86 52.86 3,531.2K
18:27 52.86 52.88 52.86 52.87 5,039.7K
18:28 52.87 52.88 52.87 52.88 1,075.1K
18:29 52.88 52.88 52.87 52.87 2,677.1K
18:30 52.87 52.89 52.87 52.89 5,900.0K
18:31 52.90 52.90 52.87 52.87 3,819.3K
18:32 52.88 52.89 52.88 52.89 2,013.6K
18:33 52.88 52.89 52.88 52.89 2,608.9K
18:34 52.89 52.90 52.89 52.90 1,106.3K
18:35 52.90 52.90 52.89 52.90 2,886.1K
18:36 52.91 52.92 52.90 52.92 1,855.0K
18:37 52.92 52.92 52.90 52.91 1,087.0K
18:38 52.90 52.90 52.90 52.90 7,734.0K
18:39 52.90 52.91 52.90 52.90 1,499.1K
18:40 52.92 52.92 52.92 52.92 451.3K
18:51 52.95 52.95 52.95 52.95 5,193.8K
23:49 52.95 52.95 52.95 52.95 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