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 53.27 53.36 53.27 53.35 481.7K
09:51 53.23 53.25 53.23 53.25 363.3K
09:52 53.25 53.33 53.25 53.33 913.2K
09:53 53.33 53.33 53.29 53.29 464.9K
09:54 53.29 53.29 53.28 53.28 676.7K
09:55 53.28 53.29 53.28 53.29 349.8K
09:56 53.29 53.30 53.28 53.30 907.6K
09:57 53.30 53.32 53.29 53.30 3,586.1K
09:58 53.30 53.30 53.30 53.30 432.7K
09:59 53.30 53.31 53.30 53.31 952.4K
10:00 53.31 53.31 53.25 53.25 3,941.7K
10:01 53.26 53.26 53.24 53.24 1,234.9K
10:02 53.24 53.24 53.23 53.24 2,465.2K
10:03 53.23 53.23 53.23 53.23 1,409.4K
10:04 53.21 53.21 53.19 53.19 5,365.6K
10:05 53.19 53.19 53.17 53.19 4,849.7K
10:06 53.22 53.26 53.22 53.26 4,003.4K
10:07 53.26 53.26 53.25 53.25 3,073.3K
10:08 53.26 53.26 53.24 53.24 3,177.0K
10:09 53.25 53.26 53.24 53.26 1,678.2K
10:10 53.25 53.31 53.25 53.31 3,556.3K
10:11 53.29 53.29 53.28 53.28 3,992.4K
10:12 53.29 53.31 53.29 53.31 1,398.0K
10:13 53.30 53.31 53.29 53.29 1,320.4K
10:14 53.29 53.32 53.29 53.32 1,042.0K
10:15 53.30 53.30 53.27 53.27 2,614.3K
10:16 53.27 53.27 53.26 53.26 2,284.0K
10:17 53.27 53.27 53.26 53.26 1,144.6K
10:18 53.26 53.26 53.26 53.26 1,596.9K
10:19 53.25 53.25 53.22 53.22 2,978.3K
10:20 53.22 53.23 53.21 53.21 6,329.1K
10:21 53.21 53.21 53.20 53.20 2,093.5K
10:22 53.19 53.21 53.19 53.21 5,529.5K
10:23 53.21 53.21 53.20 53.21 1,999.4K
10:24 53.21 53.21 53.21 53.21 2,198.7K
10:25 53.21 53.22 53.20 53.20 1,376.8K
10:26 53.21 53.22 53.21 53.22 693.7K
10:27 53.22 53.22 53.22 53.22 876.6K
10:28 53.21 53.22 53.21 53.22 1,008.8K
10:29 53.21 53.21 53.20 53.21 501.5K
10:30 53.22 53.22 53.22 53.22 2,026.2K
10:31 53.22 53.22 53.22 53.22 404.1K
10:32 53.23 53.23 53.20 53.20 940.9K
10:33 53.21 53.21 53.20 53.21 2,907.9K
10:34 53.19 53.20 53.19 53.20 6,179.3K
10:35 53.20 53.20 53.18 53.18 3,140.0K
10:36 53.17 53.19 53.17 53.19 6,016.2K
10:37 53.19 53.20 53.18 53.20 1,903.9K
10:38 53.20 53.20 53.20 53.20 943.3K
10:39 53.21 53.21 53.20 53.20 1,957.0K
10:40 53.20 53.28 53.20 53.28 12,621.2K
10:41 53.27 53.27 53.26 53.26 4,394.8K
10:42 53.26 53.27 53.26 53.27 1,592.8K
10:43 53.25 53.27 53.25 53.27 1,489.6K
10:44 53.26 53.28 53.25 53.28 1,879.9K
10:45 53.26 53.26 53.26 53.26 1,789.9K
10:46 53.26 53.26 53.25 53.25 1,721.1K
10:47 53.25 53.25 53.22 53.22 6,300.7K
10:48 53.22 53.22 53.21 53.21 1,920.9K
10:49 53.20 53.22 53.19 53.22 2,294.6K
10:50 53.21 53.21 53.20 53.20 1,304.1K
10:51 53.21 53.21 53.20 53.21 1,298.4K
10:52 53.20 53.20 53.20 53.20 1,150.8K
10:53 53.21 53.22 53.21 53.22 1,406.2K
10:54 53.23 53.23 53.22 53.23 1,356.7K
10:55 53.23 53.24 53.23 53.24 2,851.7K
10:56 53.24 53.25 53.24 53.25 1,362.4K
10:57 53.26 53.26 53.26 53.26 953.3K
10:58 53.26 53.26 53.25 53.25 1,696.8K
10:59 53.25 53.25 53.25 53.25 585.0K
11:00 53.26 53.26 53.26 53.26 3,015.0K
11:01 53.26 53.27 53.26 53.27 4,420.8K
11:02 53.27 53.27 53.26 53.27 1,913.9K
11:03 53.28 53.28 53.27 53.28 4,952.9K
11:04 53.29 53.29 53.28 53.28 3,909.8K
11:05 53.28 53.28 53.28 53.28 944.7K
11:06 53.28 53.28 53.27 53.27 3,261.7K
11:07 53.27 53.28 53.27 53.27 1,497.0K
11:08 53.27 53.27 53.26 53.26 1,211.1K
11:09 53.27 53.27 53.26 53.26 2,364.2K
11:10 53.26 53.26 53.26 53.26 1,644.2K
11:11 53.26 53.26 53.23 53.23 854.9K
11:12 53.24 53.25 53.23 53.25 2,481.7K
11:13 53.26 53.26 53.24 53.24 2,667.5K
11:14 53.23 53.23 53.21 53.21 7,274.2K
11:15 53.21 53.21 53.19 53.19 6,941.1K
11:16 53.19 53.19 53.18 53.18 5,126.9K
11:17 53.17 53.17 53.17 53.17 7,065.8K
11:18 53.16 53.16 53.14 53.14 6,357.6K
11:19 53.15 53.17 53.15 53.17 6,146.1K
11:20 53.17 53.17 53.13 53.13 3,029.7K
11:21 53.13 53.13 53.13 53.13 2,260.6K
11:22 53.16 53.16 53.13 53.13 3,401.8K
11:23 53.15 53.15 53.14 53.15 5,932.9K
11:24 53.14 53.14 53.13 53.14 2,138.1K
11:25 53.14 53.14 53.11 53.11 6,259.8K
11:26 53.11 53.12 53.11 53.12 9,428.5K
11:27 53.12 53.14 53.12 53.14 16,725.1K
11:28 53.15 53.16 53.15 53.16 11,614.2K
11:29 53.17 53.19 53.17 53.19 3,127.4K
11:30 53.20 53.24 53.20 53.23 20,561.2K
11:31 53.23 53.23 53.22 53.23 11,200.7K
11:32 53.23 53.26 53.23 53.26 15,889.5K
11:33 53.25 53.26 53.25 53.25 7,655.1K
11:34 53.26 53.27 53.26 53.27 4,478.1K
11:35 53.27 53.28 53.26 53.28 5,557.2K
11:36 53.28 53.28 53.28 53.28 4,410.8K
11:37 53.28 53.28 53.28 53.28 2,995.2K
11:38 53.28 53.29 53.28 53.29 2,766.6K
11:39 53.29 53.30 53.29 53.30 3,254.4K
11:40 53.30 53.30 53.27 53.27 5,126.3K
11:41 53.28 53.29 53.28 53.28 2,407.7K
11:42 53.29 53.29 53.28 53.29 2,961.7K
11:43 53.28 53.29 53.28 53.28 1,433.2K
11:44 53.28 53.28 53.28 53.28 7,970.2K
11:45 53.28 53.29 53.28 53.29 7,250.3K
11:46 53.29 53.30 53.29 53.29 1,098.9K
11:47 53.29 53.30 53.29 53.29 5,707.0K
11:48 53.30 53.31 53.30 53.31 17,752.0K
11:49 53.30 53.30 53.28 53.28 6,287.5K
11:50 53.27 53.30 53.27 53.29 1,458.2K
11:51 53.29 53.30 53.29 53.30 822.2K
11:52 53.29 53.30 53.29 53.30 1,465.8K
11:53 53.30 53.32 53.30 53.32 766.9K
11:54 53.32 53.32 53.32 53.32 1,660.4K
11:55 53.32 53.33 53.32 53.32 963.1K
11:56 53.31 53.32 53.31 53.32 675.2K
11:57 53.31 53.32 53.31 53.32 481.2K
11:58 53.32 53.33 53.31 53.33 1,503.1K
11:59 53.33 53.34 53.33 53.34 4,026.7K
12:00 53.35 53.35 53.34 53.35 5,596.0K
12:01 53.37 53.37 53.36 53.37 5,811.2K
12:02 53.37 53.37 53.37 53.37 1,953.0K
12:03 53.37 53.38 53.37 53.38 1,152.3K
12:04 53.38 53.39 53.38 53.39 2,991.1K
12:05 53.40 53.41 53.40 53.41 10,622.5K
12:06 53.41 53.41 53.40 53.40 1,080.1K
12:07 53.40 53.40 53.38 53.38 7,985.8K
12:08 53.38 53.38 53.37 53.37 7,952.5K
12:09 53.37 53.39 53.37 53.39 9,447.4K
12:10 53.39 53.40 53.39 53.40 4,859.1K
12:11 53.41 53.41 53.41 53.41 5,229.2K
12:12 53.41 53.41 53.41 53.41 1,403.6K
12:13 53.41 53.42 53.40 53.42 5,247.1K
12:14 53.42 53.44 53.42 53.42 3,297.1K
12:15 53.42 53.43 53.42 53.42 1,984.1K
12:16 53.42 53.44 53.42 53.43 4,508.8K
12:17 53.43 53.43 53.42 53.42 146.7K
12:18 53.43 53.43 53.42 53.43 415.6K
12:19 53.42 53.42 53.41 53.42 1,819.7K
12:20 53.42 53.42 53.42 53.42 1,326.8K
12:21 53.42 53.42 53.41 53.41 3,984.1K
12:22 53.41 53.41 53.38 53.38 3,065.3K
12:23 53.39 53.39 53.38 53.39 10,610.3K
12:24 53.40 53.40 53.40 53.40 1,265.4K
12:25 53.40 53.40 53.40 53.40 1,367.1K
12:26 53.40 53.41 53.40 53.40 4,647.4K
12:27 53.39 53.39 53.39 53.39 818.6K
12:28 53.39 53.40 53.39 53.39 1,510.9K
12:29 53.40 53.40 53.39 53.40 698.4K
12:30 53.40 53.41 53.40 53.41 922.2K
12:31 53.40 53.41 53.40 53.41 1,320.3K
12:32 53.41 53.41 53.40 53.41 1,945.3K
12:33 53.41 53.42 53.41 53.42 1,069.7K
12:34 53.42 53.42 53.42 53.42 1,267.2K
12:35 53.42 53.42 53.41 53.41 702.3K
12:36 53.40 53.41 53.40 53.41 2,056.7K
12:37 53.41 53.41 53.40 53.41 671.1K
12:38 53.41 53.42 53.40 53.42 1,053.3K
12:39 53.42 53.42 53.41 53.41 935.3K
12:40 53.41 53.42 53.41 53.42 584.5K
12:41 53.42 53.42 53.42 53.42 1,784.3K
12:42 53.43 53.43 53.43 53.43 1,438.8K
12:43 53.43 53.43 53.42 53.43 581.0K
12:44 53.42 53.43 53.42 53.42 1,556.2K
12:45 53.43 53.44 53.43 53.44 1,662.5K
12:46 53.44 53.46 53.44 53.46 7,360.0K
12:47 53.46 53.46 53.46 53.46 7,070.9K
12:48 53.46 53.47 53.46 53.47 968.6K
12:49 53.46 53.47 53.46 53.46 4,480.9K
12:50 53.47 53.48 53.47 53.47 2,425.5K
12:51 53.47 53.47 53.46 53.47 727.2K
12:52 53.47 53.48 53.47 53.48 3,502.4K
12:53 53.48 53.49 53.48 53.49 1,915.6K
12:54 53.49 53.49 53.48 53.49 2,167.0K
12:55 53.49 53.49 53.49 53.49 2,494.6K
12:56 53.49 53.49 53.48 53.48 5,776.4K
12:57 53.48 53.49 53.48 53.49 6,749.3K
12:58 53.49 53.50 53.49 53.50 1,415.9K
12:59 53.51 53.53 53.51 53.52 3,446.9K
13:00 53.52 53.52 53.52 53.52 1,496.0K
13:01 53.53 53.56 53.53 53.56 2,515.1K
13:02 53.56 53.58 53.56 53.58 971.5K
13:03 53.58 53.58 53.56 53.56 1,696.4K
13:04 53.55 53.55 53.55 53.55 4,139.1K
13:05 53.55 53.55 53.53 53.54 2,600.7K
13:06 53.54 53.54 53.53 53.54 444.8K
13:07 53.54 53.54 53.53 53.53 1,179.4K
13:08 53.52 53.53 53.52 53.53 7,554.4K
13:09 53.53 53.54 53.53 53.54 7,297.3K
13:10 53.52 53.52 53.50 53.50 2,334.7K
13:11 53.51 53.52 53.51 53.52 1,837.9K
13:12 53.51 53.51 53.51 53.51 3,046.6K
13:13 53.51 53.51 53.51 53.51 2,364.7K
13:14 53.51 53.52 53.51 53.52 516.5K
13:15 53.52 53.52 53.51 53.52 1,359.3K
13:16 53.51 53.52 53.51 53.51 1,922.3K
13:17 53.51 53.52 53.51 53.52 234.9K
13:18 53.51 53.51 53.50 53.51 1,899.7K
13:19 53.50 53.50 53.49 53.49 1,135.8K
13:20 53.48 53.48 53.48 53.48 1,032.0K
13:21 53.47 53.47 53.46 53.46 1,190.4K
13:22 53.45 53.46 53.45 53.46 445.3K
13:23 53.46 53.46 53.45 53.45 116.4K
13:24 53.46 53.47 53.46 53.47 679.2K
13:25 53.46 53.47 53.46 53.46 1,008.7K
13:26 53.46 53.46 53.46 53.46 953.9K
13:27 53.47 53.47 53.45 53.46 2,914.7K
13:28 53.46 53.47 53.46 53.47 283.0K
13:29 53.47 53.47 53.47 53.47 1,260.3K
13:30 53.46 53.46 53.46 53.46 1,077.7K
13:31 53.45 53.46 53.45 53.46 3,063.7K
13:32 53.47 53.48 53.47 53.47 871.5K
13:33 53.47 53.47 53.47 53.47 764.7K
13:34 53.46 53.48 53.46 53.48 659.4K
13:35 53.47 53.47 53.46 53.46 5,082.4K
13:36 53.47 53.48 53.47 53.48 1,281.3K
13:37 53.47 53.47 53.47 53.47 1,303.4K
13:38 53.48 53.48 53.47 53.47 1,925.4K
13:39 53.46 53.46 53.46 53.46 762.1K
13:40 53.47 53.47 53.47 53.47 325.1K
13:41 53.47 53.47 53.47 53.47 1,075.7K
13:42 53.48 53.48 53.47 53.47 727.2K
13:43 53.46 53.47 53.46 53.46 7,450.7K
13:44 53.45 53.45 53.45 53.45 4,443.6K
13:45 53.45 53.46 53.45 53.45 3,390.1K
13:46 53.45 53.46 53.45 53.46 409.2K
13:47 53.47 53.47 53.46 53.46 1,146.9K
13:48 53.46 53.46 53.46 53.46 277.0K
13:49 53.46 53.47 53.46 53.47 522.6K
13:50 53.47 53.47 53.47 53.47 870.8K
13:51 53.47 53.49 53.47 53.49 4,089.7K
13:52 53.48 53.49 53.48 53.48 4,307.8K
13:53 53.48 53.49 53.48 53.49 3,054.5K
13:54 53.48 53.48 53.47 53.47 948.8K
13:55 53.48 53.48 53.48 53.48 1,076.1K
13:56 53.48 53.49 53.47 53.47 172.2K
13:57 53.48 53.48 53.48 53.48 1,147.4K
13:58 53.49 53.49 53.49 53.49 1,469.5K
13:59 53.49 53.49 53.49 53.49 271.7K
14:00 53.49 53.50 53.49 53.50 940.7K
14:01 53.49 53.50 53.49 53.49 537.8K
14:02 53.49 53.49 53.47 53.47 305.6K
14:03 53.48 53.48 53.47 53.47 2,869.4K
14:04 53.47 53.47 53.46 53.47 406.4K
14:05 53.47 53.48 53.47 53.48 303.5K
14:06 53.48 53.48 53.48 53.48 2,692.9K
14:07 53.48 53.48 53.48 53.48 912.3K
14:08 53.47 53.49 53.47 53.49 306.0K
14:09 53.48 53.49 53.48 53.48 693.1K
14:10 53.48 53.48 53.48 53.48 952.7K
14:11 53.48 53.48 53.48 53.48 570.8K
14:12 53.50 53.50 53.49 53.49 350.2K
14:13 53.49 53.49 53.48 53.49 784.1K
14:14 53.48 53.48 53.48 53.48 611.4K
14:15 53.48 53.48 53.48 53.48 577.0K
14:16 53.48 53.48 53.47 53.47 1,146.9K
14:17 53.46 53.48 53.46 53.48 2,132.4K
14:18 53.48 53.48 53.48 53.48 983.8K
14:19 53.48 53.49 53.48 53.49 325.9K
14:20 53.49 53.51 53.49 53.51 6,513.7K
14:21 53.51 53.51 53.50 53.50 1,733.9K
14:22 53.49 53.50 53.48 53.48 2,191.3K
14:23 53.48 53.48 53.47 53.47 1,197.8K
14:24 53.47 53.48 53.47 53.47 686.6K
14:25 53.47 53.47 53.47 53.47 233.7K
14:26 53.48 53.48 53.47 53.47 820.4K
14:27 53.47 53.49 53.47 53.48 987.2K
14:28 53.48 53.49 53.48 53.48 3,154.5K
14:29 53.48 53.48 53.47 53.47 2,039.7K
14:30 53.47 53.47 53.47 53.47 2,655.5K
14:31 53.46 53.46 53.45 53.45 3,730.6K
14:32 53.46 53.47 53.46 53.47 1,600.5K
14:33 53.46 53.47 53.46 53.47 3,152.2K
14:34 53.47 53.48 53.46 53.48 2,835.3K
14:35 53.48 53.48 53.47 53.48 396.0K
14:36 53.48 53.48 53.48 53.48 1,926.6K
14:37 53.48 53.48 53.46 53.46 1,363.8K
14:38 53.46 53.48 53.46 53.48 372.3K
14:39 53.46 53.46 53.46 53.46 4,208.8K
14:40 53.46 53.46 53.46 53.46 265.9K
14:41 53.46 53.48 53.46 53.48 1,774.4K
14:42 53.48 53.48 53.47 53.48 1,771.4K
14:43 53.47 53.47 53.46 53.46 3,781.6K
14:44 53.46 53.47 53.46 53.46 277.6K
14:45 53.47 53.47 53.47 53.47 631.2K
14:46 53.48 53.49 53.48 53.49 4,515.6K
14:47 53.49 53.49 53.49 53.49 3,475.4K
14:48 53.48 53.50 53.48 53.49 2,740.9K
14:49 53.50 53.50 53.49 53.49 222.2K
14:50 53.49 53.49 53.49 53.49 668.4K
14:51 53.48 53.50 53.48 53.49 750.7K
14:52 53.49 53.50 53.49 53.50 140.4K
14:53 53.50 53.53 53.50 53.53 6,212.5K
14:54 53.53 53.55 53.53 53.55 3,645.0K
14:55 53.55 53.56 53.55 53.56 1,886.0K
14:56 53.56 53.56 53.55 53.55 2,550.6K
14:57 53.56 53.56 53.55 53.55 865.5K
14:58 53.56 53.56 53.56 53.56 713.2K
14:59 53.56 53.57 53.55 53.55 1,372.5K
15:00 53.55 53.58 53.55 53.57 6,881.6K
15:01 53.58 53.58 53.55 53.55 1,182.7K
15:02 53.55 53.55 53.55 53.55 662.3K
15:03 53.54 53.54 53.54 53.54 574.0K
15:04 53.54 53.55 53.54 53.55 150.0K
15:05 53.54 53.54 53.54 53.54 75.3K
15:06 53.54 53.54 53.54 53.54 88.6K
15:07 53.54 53.54 53.54 53.54 1,189.9K
15:08 53.54 53.55 53.54 53.55 433.6K
15:09 53.55 53.55 53.55 53.55 238.1K
15:10 53.55 53.56 53.55 53.56 499.6K
15:11 53.54 53.55 53.54 53.54 3,271.3K
15:12 53.54 53.54 53.53 53.54 559.3K
15:13 53.54 53.54 53.53 53.53 750.6K
15:14 53.53 53.55 53.53 53.54 376.2K
15:15 53.53 53.54 53.53 53.54 786.7K
15:16 53.53 53.55 53.53 53.54 98.7K
15:17 53.54 53.54 53.54 53.54 240.4K
15:18 53.54 53.54 53.54 53.54 284.7K
15:19 53.54 53.54 53.54 53.54 71.3K
15:20 53.54 53.56 53.54 53.56 516.2K
15:21 53.55 53.55 53.54 53.54 1,432.4K
15:22 53.55 53.55 53.54 53.54 139.2K
15:23 53.54 53.55 53.54 53.55 2,666.9K
15:24 53.55 53.56 53.55 53.56 220.9K
15:25 53.55 53.55 53.55 53.55 378.3K
15:26 53.55 53.55 53.55 53.55 667.3K
15:27 53.55 53.55 53.55 53.55 197.7K
15:28 53.55 53.56 53.55 53.56 624.4K
15:29 53.55 53.55 53.55 53.55 1,247.1K
15:30 53.55 53.55 53.55 53.55 981.8K
15:31 53.56 53.56 53.55 53.55 1,490.0K
15:32 53.55 53.55 53.55 53.55 469.3K
15:33 53.54 53.54 53.53 53.53 1,117.3K
15:34 53.53 53.53 53.52 53.52 1,726.1K
15:35 53.52 53.52 53.51 53.52 2,650.5K
15:36 53.52 53.53 53.52 53.52 2,135.7K
15:37 53.52 53.52 53.52 53.52 68.5K
15:38 53.52 53.52 53.52 53.52 86.2K
15:39 53.52 53.53 53.52 53.53 3,726.4K
15:40 53.53 53.55 53.53 53.54 2,053.5K
15:41 53.52 53.54 53.52 53.54 958.3K
15:42 53.53 53.54 53.53 53.53 1,207.9K
15:43 53.54 53.54 53.53 53.53 1,401.1K
15:44 53.53 53.54 53.53 53.54 2,617.5K
15:45 53.55 53.56 53.55 53.56 959.5K
15:46 53.56 53.57 53.56 53.57 833.1K
15:47 53.57 53.59 53.57 53.59 3,515.1K
15:48 53.59 53.59 53.59 53.59 1,943.6K
15:49 53.59 53.59 53.59 53.59 921.7K
15:50 53.59 53.59 53.58 53.58 2,466.4K
15:51 53.58 53.59 53.58 53.58 426.4K
15:52 53.58 53.58 53.57 53.57 447.0K
15:53 53.57 53.57 53.57 53.57 1,105.3K
15:54 53.57 53.57 53.56 53.57 655.5K
15:55 53.57 53.57 53.57 53.57 87.8K
15:56 53.57 53.57 53.57 53.57 671.4K
15:57 53.57 53.58 53.57 53.58 398.8K
15:58 53.58 53.58 53.58 53.58 1,872.8K
15:59 53.58 53.59 53.58 53.59 546.8K
16:00 53.59 53.59 53.58 53.59 1,506.7K
16:01 53.58 53.59 53.58 53.59 2,443.1K
16:02 53.58 53.59 53.58 53.59 1,714.2K
16:03 53.58 53.59 53.58 53.58 1,660.2K
16:04 53.59 53.59 53.59 53.59 801.3K
16:05 53.60 53.60 53.60 53.60 429.9K
16:06 53.60 53.60 53.59 53.59 1,558.2K
16:07 53.60 53.60 53.60 53.60 1,833.5K
16:08 53.59 53.60 53.59 53.60 1,326.5K
16:09 53.61 53.61 53.60 53.60 2,749.6K
16:10 53.60 53.60 53.60 53.60 1,635.7K
16:11 53.60 53.60 53.59 53.59 799.9K
16:12 53.60 53.62 53.59 53.62 7,327.7K
16:13 53.64 53.67 53.64 53.67 4,003.5K
16:14 53.66 53.68 53.66 53.68 2,294.2K
16:15 53.68 53.69 53.68 53.69 2,546.3K
16:16 53.69 53.69 53.68 53.68 1,744.5K
16:17 53.68 53.68 53.67 53.67 725.1K
16:18 53.67 53.67 53.66 53.66 2,338.2K
16:19 53.67 53.67 53.66 53.66 1,486.8K
16:20 53.66 53.66 53.65 53.65 1,102.6K
16:21 53.66 53.66 53.66 53.66 3,107.5K
16:22 53.66 53.66 53.64 53.64 1,231.1K
16:23 53.64 53.65 53.64 53.65 1,231.2K
16:24 53.64 53.64 53.64 53.64 1,053.6K
16:25 53.64 53.64 53.64 53.64 1,363.6K
16:26 53.63 53.64 53.62 53.63 1,174.6K
16:27 53.64 53.64 53.63 53.63 1,472.5K
16:28 53.63 53.65 53.63 53.65 1,007.1K
16:29 53.65 53.65 53.64 53.64 1,296.8K
16:30 53.64 53.64 53.63 53.63 245.1K
16:31 53.63 53.64 53.63 53.63 963.8K
16:32 53.64 53.64 53.63 53.64 2,784.9K
16:33 53.64 53.64 53.64 53.64 819.1K
16:34 53.64 53.65 53.64 53.65 926.8K
16:35 53.65 53.65 53.64 53.65 766.8K
16:36 53.65 53.65 53.65 53.65 304.6K
16:37 53.65 53.65 53.65 53.65 153.2K
16:38 53.65 53.65 53.65 53.65 2,020.4K
16:39 53.64 53.65 53.63 53.63 594.9K
16:40 53.63 53.64 53.63 53.64 925.8K
16:41 53.64 53.64 53.63 53.63 2,461.0K
16:42 53.63 53.63 53.61 53.61 1,942.6K
16:43 53.62 53.62 53.61 53.61 553.5K
16:44 53.61 53.61 53.61 53.61 582.2K
16:45 53.60 53.60 53.60 53.60 431.0K
16:46 53.60 53.60 53.60 53.60 831.2K
16:47 53.60 53.61 53.60 53.61 898.3K
16:48 53.61 53.61 53.60 53.60 721.1K
16:49 53.60 53.60 53.60 53.60 432.1K
16:50 53.60 53.60 53.60 53.60 1,525.1K
16:51 53.60 53.60 53.59 53.60 1,695.3K
16:52 53.59 53.59 53.58 53.58 1,256.6K
16:53 53.58 53.59 53.58 53.59 1,518.4K
16:54 53.59 53.59 53.59 53.59 414.7K
16:55 53.58 53.59 53.57 53.57 158.3K
16:56 53.58 53.58 53.58 53.58 1,368.5K
16:57 53.58 53.59 53.58 53.58 1,039.3K
16:58 53.58 53.58 53.56 53.57 6,513.8K
16:59 53.57 53.57 53.57 53.57 1,822.4K
17:00 53.57 53.57 53.57 53.57 2,068.3K
17:01 53.57 53.58 53.57 53.58 943.1K
17:02 53.58 53.58 53.58 53.58 680.4K
17:03 53.58 53.58 53.57 53.57 174.7K
17:04 53.58 53.58 53.57 53.57 1,269.5K
17:05 53.58 53.59 53.58 53.59 927.7K
17:06 53.57 53.57 53.49 53.52 16,488.6K
17:07 53.51 53.53 53.51 53.52 946.3K
17:08 53.53 53.53 53.51 53.52 2,136.5K
17:09 53.52 53.52 53.52 53.52 556.6K
17:10 53.52 53.54 53.52 53.54 617.5K
17:11 53.53 53.53 53.53 53.53 289.4K
17:12 53.53 53.55 53.53 53.54 1,625.2K
17:13 53.54 53.55 53.54 53.55 253.6K
17:14 53.55 53.55 53.55 53.55 180.9K
17:15 53.55 53.55 53.54 53.54 809.6K
17:16 53.54 53.55 53.54 53.55 1,884.4K
17:17 53.56 53.56 53.56 53.56 2,460.7K
17:18 53.56 53.57 53.55 53.55 320.1K
17:19 53.57 53.57 53.57 53.57 1,401.0K
17:20 53.56 53.56 53.56 53.56 1,158.2K
17:21 53.56 53.57 53.56 53.56 807.3K
17:22 53.57 53.58 53.57 53.58 402.2K
17:23 53.58 53.58 53.56 53.56 335.1K
17:24 53.57 53.58 53.57 53.57 683.2K
17:25 53.57 53.57 53.56 53.56 164.5K
17:26 53.57 53.57 53.56 53.57 399.6K
17:27 53.56 53.56 53.29 53.29 852.3K
17:28 53.29 53.30 53.29 53.29 1,113.7K
17:29 53.29 53.29 53.28 53.28 4,441.7K
17:30 53.29 53.29 53.29 53.29 437.0K
17:31 53.29 53.29 53.29 53.29 764.3K
17:32 53.29 53.29 53.27 53.27 3,447.9K
17:33 53.28 53.28 53.27 53.27 1,884.1K
17:34 53.27 53.28 53.27 53.28 732.4K
17:35 53.28 53.29 53.28 53.29 1,087.4K
17:36 53.29 53.29 53.28 53.28 4,848.5K
17:37 53.28 53.28 53.25 53.25 627.3K
17:38 53.25 53.26 53.24 53.24 2,610.6K
17:39 53.24 53.24 53.23 53.23 2,647.8K
17:40 53.23 53.23 53.22 53.23 860.4K
17:41 53.23 53.23 53.20 53.20 2,540.2K
17:42 53.21 53.21 53.18 53.18 2,625.0K
17:43 53.18 53.19 53.18 53.18 5,398.0K
17:44 53.15 53.15 53.13 53.13 10,538.8K
17:45 53.12 53.12 53.11 53.11 6,432.7K
17:46 53.08 53.08 53.06 53.07 12,458.2K
17:47 53.06 53.08 53.06 53.08 2,626.1K
17:48 53.08 53.08 53.08 53.08 2,170.1K
17:49 53.07 53.08 53.07 53.08 3,065.2K
17:50 53.06 53.09 53.06 53.09 1,653.4K
17:51 53.10 53.11 53.09 53.09 782.5K
17:52 53.09 53.09 53.08 53.09 882.8K
17:53 53.09 53.10 53.09 53.09 1,688.0K
17:54 53.09 53.09 53.08 53.08 1,855.3K
17:55 53.08 53.08 53.07 53.08 1,930.9K
17:56 53.08 53.09 53.08 53.09 2,129.3K
17:57 53.09 53.09 53.08 53.08 2,124.0K
17:58 53.08 53.09 53.07 53.07 1,509.3K
17:59 53.07 53.08 53.07 53.07 917.1K
18:00 53.08 53.08 53.07 53.07 7,145.5K
18:01 53.07 53.08 53.07 53.08 972.8K
18:02 53.09 53.09 53.08 53.08 1,131.6K
18:03 53.07 53.07 53.07 53.07 1,721.2K
18:04 53.07 53.07 53.07 53.07 5,414.1K
18:05 53.05 53.06 53.05 53.06 2,998.7K
18:06 53.06 53.08 53.06 53.08 485.3K
18:07 53.07 53.08 53.07 53.07 190.0K
18:08 53.07 53.08 53.07 53.08 972.4K
18:09 53.07 53.07 53.05 53.05 759.0K
18:10 53.05 53.06 53.05 53.06 1,105.0K
18:11 53.05 53.08 53.05 53.08 2,690.6K
18:12 53.08 53.08 53.06 53.07 1,760.8K
18:13 53.07 53.08 53.07 53.08 798.9K
18:14 53.09 53.09 53.07 53.08 312.1K
18:15 53.07 53.07 53.07 53.07 2,729.2K
18:16 53.07 53.08 53.06 53.07 343.8K
18:17 53.07 53.08 53.07 53.08 2,605.1K
18:18 53.08 53.08 53.08 53.08 695.9K
18:19 53.09 53.11 53.09 53.11 1,927.3K
18:20 53.11 53.11 53.09 53.09 1,690.1K
18:21 53.10 53.11 53.10 53.11 1,994.6K
18:22 53.10 53.10 53.09 53.09 2,566.1K
18:23 53.09 53.09 53.09 53.09 1,428.7K
18:24 53.09 53.09 53.08 53.08 1,275.9K
18:25 53.08 53.08 53.08 53.08 784.0K
18:26 53.07 53.08 53.07 53.08 940.9K
18:27 53.07 53.08 53.07 53.07 632.5K
18:28 53.07 53.09 53.07 53.09 746.8K
18:29 53.08 53.09 53.08 53.09 668.2K
18:30 53.08 53.08 53.07 53.08 866.5K
18:31 53.08 53.09 53.08 53.09 1,739.0K
18:32 53.08 53.08 53.04 53.04 4,205.8K
18:33 53.06 53.06 53.05 53.05 3,773.3K
18:34 53.06 53.06 53.04 53.04 5,869.8K
18:35 53.03 53.03 53.02 53.03 7,652.6K
18:36 53.02 53.02 53.01 53.01 1,677.8K
18:37 53.02 53.03 53.02 53.02 5,818.3K
18:38 53.02 53.02 53.00 53.00 1,584.2K
18:39 53.00 53.01 53.00 53.01 1,167.6K
18:40 53.01 53.01 53.01 53.01 68.0K
18:51 53.05 53.05 53.05 53.05 2,502.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし