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 53.53 53.54 53.48 53.48 1,091.4K
09:51 53.46 53.46 53.39 53.39 2,128.4K
09:52 53.38 53.38 53.37 53.37 618.0K
09:53 53.39 53.39 53.39 53.39 11,287.3K
09:54 53.40 53.40 53.39 53.39 1,862.1K
09:55 53.39 53.40 53.39 53.39 132.1K
09:56 53.39 53.40 53.39 53.40 1,274.3K
09:57 53.40 53.40 53.39 53.39 1,935.6K
09:58 53.39 53.39 53.37 53.38 6,908.8K
09:59 53.38 53.39 53.38 53.38 1,880.9K
10:00 53.38 53.38 53.35 53.35 7,205.8K
10:01 53.34 53.34 53.32 53.32 2,388.3K
10:02 53.31 53.31 53.30 53.30 3,230.9K
10:03 53.30 53.30 53.28 53.28 3,484.9K
10:04 53.29 53.29 53.29 53.29 3,761.3K
10:05 53.30 53.30 53.30 53.30 3,410.1K
10:06 53.29 53.29 53.24 53.24 18,545.4K
10:07 53.24 53.25 53.24 53.24 2,159.4K
10:08 53.24 53.24 53.23 53.24 7,360.1K
10:09 53.25 53.26 53.24 53.24 3,826.2K
10:10 53.24 53.24 53.23 53.24 4,514.1K
10:11 53.23 53.23 53.21 53.21 1,798.6K
10:12 53.20 53.20 53.16 53.16 10,872.3K
10:13 53.14 53.14 53.14 53.14 30,864.2K
10:14 53.13 53.14 53.13 53.13 7,007.2K
10:15 53.12 53.14 53.12 53.14 8,450.0K
10:16 53.13 53.13 53.09 53.09 24,079.7K
10:17 53.09 53.09 53.07 53.07 22,985.5K
10:18 53.06 53.06 53.05 53.06 12,039.2K
10:19 53.07 53.08 53.07 53.08 4,750.0K
10:20 53.07 53.08 53.06 53.08 3,207.8K
10:21 53.10 53.12 53.10 53.11 9,602.4K
10:22 53.11 53.12 53.11 53.12 8,708.7K
10:23 53.10 53.10 53.07 53.08 3,401.0K
10:24 53.08 53.10 53.08 53.09 6,401.8K
10:25 53.08 53.08 53.04 53.05 13,045.5K
10:26 53.03 53.03 53.02 53.02 3,268.6K
10:27 53.01 53.02 53.01 53.02 2,431.2K
10:28 53.02 53.04 53.02 53.04 4,527.8K
10:29 53.04 53.06 53.04 53.05 1,294.7K
10:30 53.06 53.06 53.04 53.04 3,125.6K
10:31 53.05 53.05 53.03 53.04 4,696.4K
10:32 53.02 53.05 53.02 53.05 10,829.1K
10:33 53.05 53.07 53.05 53.06 2,892.9K
10:34 53.08 53.08 53.06 53.06 1,346.5K
10:35 53.07 53.08 53.07 53.08 2,338.9K
10:36 53.08 53.09 53.08 53.09 2,610.0K
10:37 53.09 53.09 53.07 53.08 971.1K
10:38 53.08 53.08 53.07 53.07 2,016.9K
10:39 53.07 53.08 53.07 53.08 1,921.4K
10:40 53.10 53.11 53.10 53.11 5,882.7K
10:41 53.11 53.11 53.10 53.11 2,320.2K
10:42 53.11 53.11 53.10 53.10 1,797.4K
10:43 53.10 53.10 53.09 53.09 3,234.0K
10:44 53.09 53.10 53.09 53.09 2,442.5K
10:45 53.09 53.09 53.08 53.09 1,704.5K
10:46 53.08 53.08 53.06 53.06 12,241.0K
10:47 53.05 53.05 53.03 53.03 3,470.8K
10:48 53.02 53.03 53.02 53.02 6,264.8K
10:49 53.02 53.02 53.01 53.01 3,892.9K
10:50 53.01 53.02 53.01 53.02 1,733.1K
10:51 53.02 53.05 53.02 53.05 1,741.4K
10:52 53.06 53.08 53.06 53.08 2,626.0K
10:53 53.08 53.08 53.08 53.08 1,329.9K
10:54 53.07 53.07 53.05 53.05 3,905.5K
10:55 53.05 53.07 53.05 53.07 541.0K
10:56 53.06 53.06 53.05 53.06 1,682.6K
10:57 53.06 53.07 53.06 53.07 1,770.4K
10:58 53.08 53.08 53.08 53.08 1,920.1K
10:59 53.08 53.09 53.08 53.09 1,290.7K
11:00 53.09 53.09 53.05 53.05 1,954.6K
11:01 53.03 53.04 53.03 53.03 7,821.3K
11:02 53.03 53.03 53.02 53.03 1,752.2K
11:03 53.04 53.05 53.04 53.05 1,067.6K
11:04 53.06 53.06 53.04 53.04 6,107.9K
11:05 53.05 53.05 53.04 53.04 2,632.7K
11:06 53.04 53.04 53.02 53.02 2,626.3K
11:07 53.01 53.01 53.00 53.00 11,363.2K
11:08 52.99 53.00 52.99 52.99 5,318.4K
11:09 53.00 53.00 53.00 53.00 22,213.8K
11:10 53.00 53.00 52.99 52.99 6,052.8K
11:11 52.99 52.99 52.99 52.99 4,190.6K
11:12 52.99 53.00 52.99 52.99 6,777.4K
11:13 53.00 53.01 53.00 53.00 2,352.9K
11:14 53.01 53.02 53.01 53.02 2,523.9K
11:15 53.03 53.04 53.03 53.04 2,579.1K
11:16 53.04 53.04 53.00 53.00 40,588.2K
11:17 53.00 53.01 53.00 53.00 9,270.2K
11:18 53.00 53.00 53.00 53.00 5,061.5K
11:19 53.00 53.01 53.00 53.01 12,316.0K
11:20 53.02 53.02 53.00 53.00 4,304.1K
11:21 53.02 53.03 53.02 53.03 7,265.7K
11:22 53.03 53.04 53.03 53.04 7,517.2K
11:23 53.02 53.04 53.02 53.04 2,101.3K
11:24 53.05 53.07 53.05 53.07 4,572.6K
11:25 53.06 53.06 53.05 53.05 1,578.7K
11:26 53.05 53.05 53.03 53.03 4,470.9K
11:27 53.02 53.02 53.00 53.00 3,772.6K
11:28 53.01 53.01 52.97 52.97 30,817.4K
11:29 52.98 52.98 52.95 52.95 7,218.7K
11:30 52.95 52.96 52.95 52.96 7,275.3K
11:31 52.97 52.98 52.97 52.97 4,603.7K
11:32 52.96 52.97 52.96 52.97 3,375.2K
11:33 52.96 52.97 52.96 52.96 5,018.3K
11:34 52.96 52.96 52.96 52.96 1,418.6K
11:35 52.96 52.97 52.96 52.97 5,721.4K
11:36 52.98 52.98 52.97 52.97 5,223.6K
11:37 52.96 52.97 52.96 52.97 3,213.3K
11:38 52.97 52.97 52.97 52.97 1,721.1K
11:39 52.96 52.96 52.94 52.94 4,042.6K
11:40 52.92 52.93 52.91 52.93 1,994.6K
11:41 52.93 52.93 52.91 52.91 4,419.3K
11:42 52.91 52.91 52.89 52.91 1,958.6K
11:43 52.90 52.90 52.89 52.89 3,807.4K
11:44 52.89 52.89 52.87 52.87 9,254.7K
11:45 52.88 52.88 52.87 52.87 4,306.0K
11:46 52.89 52.89 52.88 52.89 5,279.4K
11:47 52.91 52.92 52.91 52.92 2,768.3K
11:48 52.92 52.92 52.92 52.92 5,833.3K
11:49 52.91 52.91 52.91 52.91 3,718.7K
11:50 52.90 52.92 52.90 52.92 3,083.0K
11:51 52.92 52.92 52.92 52.92 1,658.5K
11:52 52.92 52.92 52.91 52.91 1,673.7K
11:53 52.92 52.94 52.92 52.94 7,533.2K
11:54 52.95 52.95 52.94 52.94 2,597.6K
11:55 52.93 52.94 52.93 52.93 1,676.6K
11:56 52.93 52.93 52.93 52.93 1,502.5K
11:57 52.93 52.94 52.91 52.91 2,832.3K
11:58 52.90 52.90 52.90 52.90 2,246.2K
11:59 52.88 52.89 52.88 52.89 3,674.9K
12:00 52.90 52.90 52.87 52.88 3,805.7K
12:01 52.88 52.94 52.88 52.94 5,105.1K
12:02 52.96 52.99 52.96 52.99 6,492.4K
12:03 52.98 53.01 52.98 53.01 9,240.3K
12:04 53.01 53.03 53.01 53.03 11,550.8K
12:05 53.04 53.05 53.04 53.05 3,816.7K
12:06 53.05 53.05 53.05 53.05 4,845.0K
12:07 53.04 53.06 53.04 53.06 1,978.6K
12:08 53.06 53.06 53.05 53.06 1,847.4K
12:09 53.06 53.06 53.06 53.06 2,761.8K
12:10 53.07 53.07 53.06 53.06 2,470.1K
12:11 53.07 53.11 53.07 53.11 4,860.1K
12:12 53.11 53.14 53.11 53.14 4,642.9K
12:13 53.14 53.14 53.13 53.13 3,255.2K
12:14 53.13 53.14 53.12 53.12 1,199.9K
12:15 53.15 53.18 53.15 53.18 10,049.5K
12:16 53.19 53.21 53.19 53.20 3,883.1K
12:17 53.21 53.25 53.21 53.25 14,884.2K
12:18 53.26 53.28 53.26 53.28 8,551.4K
12:19 53.27 53.28 53.27 53.28 4,708.1K
12:20 53.27 53.29 53.27 53.29 3,437.8K
12:21 53.29 53.29 53.28 53.28 2,911.6K
12:22 53.30 53.30 53.28 53.28 2,780.5K
12:23 53.28 53.31 53.28 53.31 3,392.0K
12:24 53.30 53.31 53.30 53.31 5,377.1K
12:25 53.32 53.32 53.30 53.30 6,956.0K
12:26 53.31 53.31 53.30 53.30 1,861.6K
12:27 53.31 53.32 53.31 53.32 1,377.5K
12:28 53.32 53.32 53.31 53.32 1,638.1K
12:29 53.31 53.33 53.31 53.32 5,039.2K
12:30 53.32 53.33 53.32 53.32 1,433.7K
12:31 53.32 53.33 53.31 53.32 3,966.7K
12:32 53.32 53.33 53.31 53.33 5,145.2K
12:33 53.31 53.32 53.31 53.32 3,091.1K
12:34 53.32 53.32 53.32 53.32 3,149.9K
12:35 53.33 53.33 53.32 53.33 3,657.5K
12:36 53.34 53.35 53.34 53.35 1,392.6K
12:37 53.35 53.35 53.35 53.35 2,464.8K
12:38 53.34 53.34 53.33 53.34 1,901.6K
12:39 53.33 53.35 53.33 53.35 4,481.9K
12:40 53.35 53.35 53.35 53.35 3,035.2K
12:41 53.34 53.34 53.33 53.34 2,276.6K
12:42 53.34 53.34 53.33 53.33 3,003.9K
12:43 53.33 53.33 53.33 53.33 1,936.3K
12:44 53.34 53.37 53.34 53.37 11,241.6K
12:45 53.37 53.37 53.35 53.36 4,442.8K
12:46 53.35 53.35 53.33 53.33 12,253.7K
12:47 53.33 53.33 53.33 53.33 13,272.5K
12:48 53.33 53.33 53.31 53.31 4,525.9K
12:49 53.31 53.31 53.29 53.30 2,352.6K
12:50 53.30 53.30 53.29 53.29 6,004.1K
12:51 53.32 53.32 53.27 53.27 36,991.2K
12:52 53.25 53.25 53.23 53.23 37,899.4K
12:53 53.23 53.24 53.23 53.24 5,795.5K
12:54 53.23 53.25 53.23 53.24 2,628.9K
12:55 53.25 53.27 53.25 53.27 9,850.3K
12:56 53.27 53.27 53.27 53.27 1,186.1K
12:57 53.27 53.27 53.26 53.27 629.1K
12:58 53.27 53.28 53.27 53.28 2,299.2K
12:59 53.26 53.26 53.26 53.26 1,542.3K
13:00 53.26 53.26 53.25 53.25 1,422.9K
13:01 53.25 53.26 53.24 53.26 1,729.4K
13:02 53.26 53.26 53.24 53.24 6,145.4K
13:03 53.23 53.24 53.23 53.23 5,713.2K
13:04 53.23 53.23 53.23 53.23 1,195.6K
13:05 53.23 53.24 53.23 53.23 3,608.5K
13:06 53.24 53.25 53.24 53.25 2,866.8K
13:07 53.24 53.26 53.24 53.26 2,960.5K
13:08 53.29 53.30 53.29 53.30 5,630.4K
13:09 53.29 53.31 53.29 53.31 1,806.7K
13:10 53.31 53.33 53.31 53.33 2,806.3K
13:11 53.33 53.34 53.33 53.34 4,450.5K
13:12 53.33 53.34 53.33 53.34 4,575.8K
13:13 53.34 53.36 53.34 53.36 7,653.8K
13:14 53.36 53.37 53.36 53.36 9,933.5K
13:15 53.38 53.40 53.38 53.40 9,278.6K
13:16 53.42 53.42 53.40 53.41 14,882.9K
13:17 53.41 53.41 53.41 53.41 4,585.0K
13:18 53.41 53.42 53.41 53.42 6,579.0K
13:19 53.42 53.43 53.42 53.43 5,625.0K
13:20 53.42 53.42 53.41 53.41 6,336.6K
13:21 53.41 53.42 53.41 53.41 2,900.7K
13:22 53.40 53.40 53.39 53.39 3,068.7K
13:23 53.40 53.40 53.40 53.40 1,598.2K
13:24 53.40 53.40 53.39 53.39 1,971.7K
13:25 53.39 53.40 53.39 53.40 897.5K
13:26 53.40 53.42 53.40 53.41 5,255.9K
13:27 53.41 53.41 53.39 53.40 3,654.7K
13:28 53.40 53.41 53.40 53.41 1,086.7K
13:29 53.40 53.40 53.40 53.40 6,365.9K
13:30 53.40 53.40 53.40 53.40 637.6K
13:31 53.40 53.40 53.39 53.39 880.5K
13:32 53.38 53.39 53.38 53.39 4,915.2K
13:33 53.39 53.40 53.39 53.40 1,679.4K
13:34 53.40 53.40 53.40 53.40 1,665.4K
13:35 53.40 53.40 53.39 53.39 4,768.8K
13:36 53.40 53.40 53.40 53.40 1,908.2K
13:37 53.40 53.40 53.39 53.40 1,284.7K
13:38 53.40 53.40 53.40 53.40 1,316.3K
13:39 53.41 53.42 53.41 53.42 1,859.6K
13:40 53.41 53.42 53.41 53.41 3,672.8K
13:41 53.41 53.43 53.41 53.42 3,524.2K
13:42 53.44 53.44 53.44 53.44 2,551.7K
13:43 53.44 53.44 53.43 53.43 1,422.8K
13:44 53.43 53.43 53.43 53.43 2,923.5K
13:45 53.43 53.44 53.43 53.44 5,453.1K
13:46 53.45 53.45 53.44 53.44 1,686.2K
13:47 53.45 53.45 53.44 53.44 3,752.4K
13:48 53.45 53.45 53.45 53.45 5,707.0K
13:49 53.45 53.45 53.44 53.44 1,639.9K
13:50 53.44 53.44 53.43 53.44 1,097.5K
13:51 53.44 53.44 53.42 53.42 2,337.9K
13:52 53.43 53.43 53.42 53.42 5,309.0K
13:53 53.41 53.41 53.41 53.41 4,383.7K
13:54 53.41 53.41 53.40 53.40 3,690.2K
13:55 53.41 53.41 53.41 53.41 2,133.7K
13:56 53.41 53.43 53.41 53.43 5,066.9K
13:57 53.45 53.46 53.45 53.46 2,942.0K
13:58 53.45 53.46 53.45 53.46 1,273.5K
13:59 53.46 53.46 53.46 53.46 6,057.3K
14:00 53.46 53.46 53.45 53.45 2,220.4K
14:01 53.45 53.45 53.44 53.44 1,876.0K
14:02 53.45 53.45 53.44 53.44 1,454.9K
14:03 53.40 53.40 53.39 53.40 7,156.2K
14:04 53.40 53.40 53.40 53.40 566.9K
14:05 53.40 53.40 53.38 53.38 12,200.1K
14:06 53.38 53.38 53.38 53.38 5,187.4K
14:07 53.38 53.39 53.38 53.38 1,590.6K
14:08 53.38 53.38 53.38 53.38 2,496.8K
14:09 53.38 53.39 53.37 53.37 4,124.3K
14:10 53.37 53.38 53.37 53.38 5,229.4K
14:11 53.36 53.36 53.35 53.35 1,640.5K
14:12 53.35 53.35 53.35 53.35 1,813.2K
14:13 53.35 53.37 53.35 53.37 2,257.7K
14:14 53.37 53.37 53.36 53.37 2,226.7K
14:15 53.37 53.38 53.37 53.38 1,312.3K
14:16 53.38 53.39 53.37 53.37 432.6K
14:17 53.37 53.38 53.36 53.38 1,059.4K
14:18 53.38 53.39 53.37 53.39 747.2K
14:19 53.38 53.40 53.38 53.40 2,315.2K
14:20 53.41 53.41 53.39 53.39 1,518.9K
14:21 53.39 53.39 53.38 53.39 533.1K
14:22 53.40 53.41 53.40 53.41 4,454.0K
14:23 53.41 53.42 53.41 53.41 475.9K
14:24 53.41 53.42 53.41 53.42 3,733.9K
14:25 53.43 53.45 53.43 53.45 6,996.6K
14:26 53.46 53.46 53.45 53.46 2,365.5K
14:27 53.44 53.47 53.44 53.47 3,222.7K
14:28 53.47 53.47 53.47 53.47 1,789.2K
14:29 53.48 53.49 53.48 53.49 3,144.6K
14:30 53.49 53.49 53.48 53.49 2,783.8K
14:31 53.49 53.49 53.48 53.48 2,758.4K
14:32 53.49 53.49 53.48 53.48 2,640.5K
14:33 53.48 53.48 53.48 53.48 1,002.0K
14:34 53.48 53.48 53.48 53.48 2,758.6K
14:35 53.48 53.48 53.46 53.46 1,023.3K
14:36 53.46 53.46 53.46 53.46 453.7K
14:37 53.47 53.48 53.47 53.47 5,295.3K
14:38 53.47 53.47 53.47 53.47 1,973.6K
14:39 53.48 53.49 53.48 53.49 834.4K
14:40 53.50 53.50 53.50 53.50 1,735.7K
14:41 53.50 53.50 53.49 53.50 1,440.3K
14:42 53.50 53.50 53.50 53.50 3,938.8K
14:43 53.50 53.50 53.49 53.50 5,834.1K
14:44 53.51 53.52 53.51 53.52 7,863.8K
14:45 53.52 53.52 53.51 53.51 3,226.7K
14:46 53.51 53.51 53.51 53.51 2,833.9K
14:47 53.51 53.52 53.51 53.51 1,995.0K
14:48 53.51 53.51 53.51 53.51 1,675.6K
14:49 53.51 53.51 53.51 53.51 3,136.1K
14:50 53.51 53.51 53.51 53.51 3,433.0K
14:51 53.52 53.52 53.51 53.51 2,884.5K
14:52 53.51 53.51 53.50 53.50 2,415.7K
14:53 53.49 53.51 53.49 53.51 1,737.1K
14:54 53.51 53.53 53.51 53.53 4,652.6K
14:55 53.53 53.53 53.51 53.51 2,044.1K
14:56 53.51 53.51 53.51 53.51 3,953.5K
14:57 53.51 53.51 53.50 53.50 5,931.8K
14:58 53.51 53.52 53.51 53.52 2,224.4K
14:59 53.53 53.53 53.52 53.53 1,063.3K
15:00 53.53 53.54 53.53 53.54 2,982.0K
15:01 53.54 53.56 53.54 53.56 7,338.8K
15:02 53.56 53.56 53.55 53.55 7,078.2K
15:03 53.55 53.55 53.54 53.54 2,108.9K
15:04 53.54 53.55 53.54 53.55 2,489.2K
15:05 53.55 53.56 53.55 53.56 4,104.5K
15:06 53.55 53.56 53.55 53.56 1,634.6K
15:07 53.55 53.57 53.55 53.57 8,428.6K
15:08 53.57 53.59 53.57 53.59 4,624.9K
15:09 53.59 53.59 53.59 53.59 4,168.1K
15:10 53.60 53.60 53.59 53.59 3,604.4K
15:11 53.58 53.60 53.58 53.60 3,373.2K
15:12 53.59 53.59 53.59 53.59 1,021.7K
15:13 53.58 53.59 53.58 53.59 1,557.5K
15:14 53.58 53.58 53.55 53.55 10,819.5K
15:15 53.55 53.55 53.54 53.54 5,659.1K
15:16 53.55 53.56 53.54 53.56 2,954.3K
15:17 53.56 53.56 53.54 53.54 8,437.5K
15:18 53.56 53.56 53.55 53.56 5,636.5K
15:19 53.56 53.56 53.55 53.55 4,569.0K
15:20 53.54 53.55 53.54 53.55 1,855.9K
15:21 53.55 53.56 53.55 53.55 2,443.1K
15:22 53.55 53.56 53.55 53.55 1,837.5K
15:23 53.54 53.54 53.53 53.53 10,022.0K
15:24 53.53 53.54 53.53 53.53 1,820.9K
15:25 53.53 53.53 53.52 53.52 4,260.6K
15:26 53.53 53.53 53.52 53.52 2,653.3K
15:27 53.53 53.53 53.52 53.53 1,524.6K
15:28 53.53 53.53 53.53 53.53 2,524.6K
15:29 53.53 53.54 53.53 53.53 4,746.5K
15:30 53.54 53.54 53.51 53.51 903.3K
15:31 53.51 53.51 53.50 53.51 1,538.2K
15:32 53.51 53.52 53.51 53.52 1,176.1K
15:33 53.52 53.52 53.51 53.52 748.3K
15:34 53.52 53.52 53.52 53.52 432.3K
15:35 53.52 53.53 53.50 53.51 3,561.9K
15:36 53.51 53.52 53.51 53.52 6,518.6K
15:37 53.51 53.51 53.50 53.51 5,150.8K
15:38 53.52 53.54 53.52 53.54 7,348.0K
15:39 53.53 53.53 53.51 53.51 7,366.5K
15:40 53.51 53.52 53.51 53.52 4,648.3K
15:41 53.52 53.52 53.52 53.52 1,634.5K
15:42 53.52 53.53 53.52 53.52 422.5K
15:43 53.53 53.55 53.53 53.55 6,832.1K
15:44 53.55 53.56 53.55 53.55 3,518.1K
15:45 53.55 53.57 53.55 53.57 8,973.5K
15:46 53.57 53.64 53.57 53.64 6,084.9K
15:47 53.63 53.63 53.62 53.63 3,941.0K
15:48 53.64 53.64 53.64 53.64 3,692.1K
15:49 53.64 53.66 53.64 53.66 1,372.3K
15:50 53.65 53.67 53.65 53.65 3,242.9K
15:51 53.65 53.65 53.64 53.64 5,630.8K
15:52 53.65 53.65 53.63 53.64 1,817.0K
15:53 53.65 53.66 53.64 53.64 9,974.1K
15:54 53.64 53.65 53.63 53.65 1,953.4K
15:55 53.65 53.65 53.64 53.65 2,480.7K
15:56 53.66 53.67 53.66 53.67 3,891.4K
15:57 53.66 53.66 53.65 53.65 4,999.2K
15:58 53.66 53.67 53.65 53.67 2,247.0K
15:59 53.66 53.68 53.66 53.68 2,540.5K
16:00 53.67 53.68 53.67 53.68 10,963.0K
16:01 53.68 53.68 53.66 53.66 4,635.4K
16:02 53.67 53.67 53.66 53.66 2,128.0K
16:03 53.67 53.67 53.65 53.65 2,395.7K
16:04 53.64 53.64 53.63 53.63 4,185.0K
16:05 53.63 53.65 53.63 53.63 5,787.2K
16:06 53.63 53.64 53.63 53.64 3,857.9K
16:07 53.63 53.63 53.62 53.63 1,906.9K
16:08 53.63 53.64 53.63 53.63 1,546.4K
16:09 53.64 53.64 53.64 53.64 545.4K
16:10 53.64 53.65 53.64 53.65 1,109.4K
16:11 53.65 53.67 53.65 53.65 3,234.4K
16:12 53.66 53.68 53.66 53.68 6,943.2K
16:13 53.68 53.70 53.68 53.70 3,985.2K
16:14 53.70 53.70 53.69 53.69 2,230.8K
16:15 53.69 53.70 53.69 53.70 2,336.2K
16:16 53.69 53.71 53.69 53.71 6,657.1K
16:17 53.70 53.71 53.69 53.70 7,090.3K
16:18 53.70 53.71 53.70 53.71 3,050.9K
16:19 53.72 53.72 53.70 53.70 23,687.4K
16:20 53.71 53.78 53.71 53.78 24,326.2K
16:21 53.79 53.82 53.79 53.81 23,807.2K
16:22 53.82 53.82 53.81 53.82 7,370.5K
16:23 53.81 53.83 53.81 53.83 8,041.8K
16:24 53.83 53.83 53.80 53.80 5,595.2K
16:25 53.79 53.80 53.79 53.80 4,611.7K
16:26 53.81 53.82 53.81 53.82 4,328.7K
16:27 53.81 53.81 53.80 53.81 3,169.1K
16:28 53.81 53.81 53.80 53.80 7,305.6K
16:29 53.80 53.80 53.79 53.79 2,041.3K
16:30 53.79 53.79 53.78 53.78 18,035.4K
16:31 53.79 53.79 53.78 53.79 2,091.1K
16:32 53.78 53.79 53.78 53.79 2,356.9K
16:33 53.79 53.79 53.79 53.79 2,466.8K
16:34 53.78 53.78 53.77 53.77 7,691.5K
16:35 53.77 53.77 53.75 53.75 5,296.5K
16:36 53.76 53.76 53.76 53.76 4,763.3K
16:37 53.75 53.76 53.75 53.76 2,794.6K
16:38 53.77 53.77 53.76 53.76 1,210.4K
16:39 53.76 53.77 53.76 53.77 2,978.4K
16:40 53.77 53.79 53.77 53.79 2,000.6K
16:41 53.79 53.79 53.79 53.79 989.9K
16:42 53.79 53.80 53.79 53.80 1,256.8K
16:43 53.80 53.80 53.78 53.79 1,564.8K
16:44 53.79 53.79 53.79 53.79 2,592.0K
16:45 53.80 53.83 53.80 53.83 3,405.7K
16:46 53.84 53.84 53.83 53.83 4,202.6K
16:47 53.81 53.83 53.81 53.83 5,278.6K
16:48 53.83 53.86 53.83 53.86 11,909.9K
16:49 53.86 53.86 53.86 53.86 7,569.3K
16:50 53.86 53.86 53.85 53.85 5,202.0K
16:51 53.86 53.86 53.85 53.85 5,527.9K
16:52 53.83 53.83 53.82 53.83 9,782.0K
16:53 53.84 53.84 53.83 53.84 3,146.9K
16:54 53.82 53.83 53.81 53.82 7,120.4K
16:55 53.81 53.81 53.81 53.81 5,792.6K
16:56 53.82 53.82 53.80 53.81 5,186.4K
16:57 53.81 53.83 53.81 53.82 3,107.2K
16:58 53.82 53.83 53.82 53.83 3,058.6K
16:59 53.83 53.84 53.83 53.84 5,324.9K
17:00 53.84 53.86 53.84 53.86 7,321.8K
17:01 53.87 53.87 53.83 53.83 9,932.1K
17:02 53.81 53.81 53.81 53.81 4,721.9K
17:03 53.81 53.81 53.81 53.81 1,863.7K
17:04 53.72 53.72 53.64 53.65 71,831.5K
17:05 53.63 53.66 53.63 53.66 24,836.5K
17:06 53.65 53.65 53.63 53.63 16,350.3K
17:07 53.64 53.64 53.63 53.64 43,193.6K
17:08 53.63 53.65 53.63 53.64 6,340.3K
17:09 53.66 53.67 53.65 53.67 13,037.2K
17:10 53.65 53.67 53.65 53.67 9,764.4K
17:11 53.68 53.69 53.68 53.69 13,417.1K
17:12 53.69 53.72 53.69 53.72 3,703.9K
17:13 53.71 53.73 53.71 53.73 4,339.7K
17:14 53.73 53.75 53.73 53.75 6,223.2K
17:15 53.75 53.76 53.73 53.73 6,208.3K
17:16 53.72 53.72 53.72 53.72 4,955.6K
17:17 53.72 53.72 53.70 53.70 2,974.1K
17:18 53.70 53.70 53.68 53.69 4,425.1K
17:19 53.68 53.68 53.67 53.67 4,627.3K
17:20 53.66 53.66 53.63 53.63 14,624.7K
17:21 53.63 53.63 53.49 53.49 12,702.6K
17:22 53.48 53.50 53.48 53.50 7,757.9K
17:23 53.50 53.51 53.50 53.51 9,300.4K
17:24 53.50 53.51 53.50 53.51 4,386.1K
17:25 53.54 53.54 53.53 53.53 20,095.9K
17:26 53.53 53.53 53.52 53.53 2,941.7K
17:27 53.53 53.53 53.52 53.53 1,436.3K
17:28 53.52 53.54 53.52 53.53 1,901.5K
17:29 53.53 53.53 53.52 53.53 2,548.6K
17:30 53.52 53.53 53.51 53.51 5,142.8K
17:31 53.51 53.52 53.51 53.52 4,145.3K
17:32 53.51 53.51 53.51 53.51 2,342.9K
17:33 53.52 53.55 53.52 53.55 6,116.2K
17:34 53.54 53.54 53.53 53.53 7,276.8K
17:35 53.53 53.53 53.53 53.53 5,087.1K
17:36 53.54 53.55 53.54 53.55 3,650.9K
17:37 53.54 53.57 53.54 53.56 17,984.8K
17:38 53.56 53.56 53.56 53.56 5,754.0K
17:39 53.57 53.57 53.55 53.55 1,499.8K
17:40 53.56 53.56 53.56 53.56 383.4K
17:41 53.56 53.56 53.55 53.56 761.3K
17:42 53.56 53.58 53.56 53.58 2,167.5K
17:43 53.58 53.59 53.58 53.59 3,114.3K
17:44 53.58 53.59 53.58 53.59 7,601.7K
17:45 53.58 53.59 53.58 53.58 4,462.3K
17:46 53.58 53.59 53.58 53.59 1,981.7K
17:47 53.59 53.59 53.57 53.58 1,120.1K
17:48 53.57 53.58 53.57 53.57 4,517.4K
17:49 53.56 53.57 53.56 53.57 1,559.7K
17:50 53.57 53.57 53.57 53.57 2,028.5K
17:51 53.57 53.57 53.55 53.55 3,872.8K
17:52 53.57 53.57 53.53 53.53 4,499.6K
17:53 53.53 53.53 53.53 53.53 6,585.3K
17:54 53.53 53.54 53.53 53.53 5,632.0K
17:55 53.53 53.54 53.53 53.54 3,981.4K
17:56 53.54 53.54 53.53 53.53 1,290.7K
17:57 53.54 53.54 53.53 53.53 1,819.9K
17:58 53.52 53.52 53.51 53.51 2,410.8K
17:59 53.50 53.52 53.50 53.52 2,653.4K
18:00 53.53 53.54 53.53 53.53 4,778.1K
18:01 53.52 53.53 53.52 53.53 2,201.8K
18:02 53.53 53.56 53.53 53.55 4,113.6K
18:03 53.54 53.56 53.54 53.56 1,112.0K
18:04 53.55 53.56 53.55 53.56 2,860.2K
18:05 53.56 53.57 53.56 53.57 691.3K
18:06 53.55 53.55 53.54 53.54 1,224.6K
18:07 53.54 53.54 53.54 53.54 1,885.7K
18:08 53.54 53.54 53.53 53.53 1,986.8K
18:09 53.52 53.52 53.51 53.51 3,719.7K
18:10 53.51 53.51 53.48 53.48 1,284.6K
18:11 53.48 53.49 53.48 53.49 8,374.2K
18:12 53.48 53.49 53.48 53.49 3,196.4K
18:13 53.48 53.48 53.47 53.48 1,063.0K
18:14 53.47 53.48 53.47 53.48 3,009.9K
18:15 53.48 53.49 53.48 53.49 2,404.1K
18:16 53.49 53.49 53.48 53.48 2,628.4K
18:17 53.47 53.47 53.47 53.47 1,314.0K
18:18 53.46 53.46 53.43 53.43 9,677.8K
18:19 53.43 53.43 53.40 53.40 5,616.9K
18:20 53.42 53.42 53.40 53.40 6,264.6K
18:21 53.42 53.42 53.41 53.42 2,355.3K
18:22 53.43 53.45 53.43 53.45 3,921.0K
18:23 53.45 53.45 53.44 53.45 1,387.9K
18:24 53.44 53.45 53.44 53.45 797.3K
18:25 53.44 53.44 53.43 53.43 1,208.6K
18:26 53.43 53.45 53.43 53.45 1,066.9K
18:27 53.45 53.45 53.43 53.43 3,683.3K
18:28 53.42 53.42 53.40 53.40 13,541.3K
18:29 53.41 53.41 53.39 53.40 1,906.6K
18:30 53.41 53.41 53.40 53.41 3,456.6K
18:31 53.41 53.41 53.41 53.41 1,509.2K
18:32 53.41 53.41 53.40 53.41 4,496.2K
18:33 53.41 53.43 53.41 53.43 5,643.3K
18:34 53.43 53.43 53.42 53.43 2,877.9K
18:35 53.44 53.44 53.42 53.44 6,942.6K
18:36 53.44 53.44 53.43 53.43 2,458.6K
18:37 53.43 53.44 53.43 53.43 1,100.2K
18:38 53.42 53.44 53.42 53.43 1,453.7K
18:39 53.42 53.42 53.40 53.40 2,139.2K
18:40 53.41 53.41 53.41 53.41 214.9K
18:51 53.44 53.44 53.44 53.44 2,965.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし