RTS Electric Utilities (RTSEU)

RTSEU
🏛️ ロシア連邦 →
48.91
最終更新: 2025-09-30
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 53.55 53.69 53.55 53.69 937.2K
09:51 53.82 53.91 53.82 53.91 4,592.6K
09:52 53.95 53.95 53.93 53.93 1,461.4K
09:53 53.94 53.95 53.94 53.95 1,156.1K
09:54 53.95 53.95 53.92 53.92 1,916.3K
09:55 53.91 53.92 53.91 53.92 1,342.0K
09:56 53.92 53.97 53.92 53.97 3,726.4K
09:57 53.97 53.98 53.96 53.98 1,319.0K
09:58 53.98 53.99 53.98 53.99 596.7K
09:59 53.97 53.97 53.96 53.97 1,177.2K
10:00 53.96 53.98 53.96 53.97 8,094.4K
10:01 54.00 54.03 54.00 54.03 12,311.3K
10:02 54.03 54.05 54.03 54.05 5,338.2K
10:03 54.05 54.05 54.04 54.04 6,818.6K
10:04 54.04 54.04 54.02 54.02 5,220.9K
10:05 54.02 54.02 54.01 54.01 3,478.4K
10:06 54.02 54.02 54.01 54.01 1,475.6K
10:07 54.01 54.01 54.01 54.01 4,969.6K
10:08 54.02 54.03 54.02 54.02 3,004.6K
10:09 54.01 54.02 54.01 54.02 4,930.6K
10:10 54.02 54.02 54.02 54.02 2,822.1K
10:11 54.02 54.03 54.02 54.02 4,138.5K
10:12 54.02 54.02 53.98 53.99 9,241.1K
10:13 53.99 53.99 53.99 53.99 1,497.4K
10:14 53.98 53.98 53.96 53.96 5,778.6K
10:15 53.99 54.01 53.99 53.99 2,286.3K
10:16 53.99 54.00 53.99 54.00 1,875.9K
10:17 54.00 54.00 53.96 53.96 3,668.5K
10:18 53.97 53.98 53.97 53.98 1,734.3K
10:19 53.99 54.00 53.97 53.97 2,219.8K
10:20 53.97 53.99 53.96 53.99 2,918.8K
10:21 53.99 53.99 53.97 53.97 2,084.6K
10:22 53.97 54.00 53.97 54.00 3,197.3K
10:23 53.99 53.99 53.98 53.99 2,235.5K
10:24 54.00 54.00 53.98 53.98 2,289.2K
10:25 53.97 53.97 53.97 53.97 2,507.6K
10:26 53.96 53.97 53.96 53.96 3,906.0K
10:27 53.95 53.96 53.95 53.95 7,120.5K
10:28 53.93 53.94 53.93 53.94 2,098.2K
10:29 53.95 53.96 53.95 53.95 3,581.4K
10:30 53.93 53.96 53.93 53.94 2,372.0K
10:31 53.94 53.94 53.93 53.94 5,939.0K
10:32 53.94 53.94 53.93 53.94 6,694.3K
10:33 53.95 53.96 53.95 53.95 9,307.0K
10:34 53.95 53.95 53.94 53.95 3,241.3K
10:35 53.95 53.95 53.94 53.94 2,217.6K
10:36 53.94 53.96 53.94 53.95 902.5K
10:37 53.94 53.94 53.92 53.92 5,015.3K
10:38 53.92 53.92 53.92 53.92 2,148.7K
10:39 53.92 53.93 53.92 53.92 479.1K
10:40 53.91 53.91 53.89 53.89 2,550.3K
10:41 53.90 53.91 53.90 53.90 874.7K
10:42 53.90 53.91 53.90 53.91 1,035.6K
10:43 53.91 53.92 53.91 53.92 1,773.3K
10:44 53.92 53.92 53.92 53.92 805.1K
10:45 53.92 53.94 53.92 53.94 1,681.1K
10:46 53.93 53.93 53.92 53.92 369.8K
10:47 53.92 53.92 53.92 53.92 2,228.7K
10:48 53.94 53.95 53.94 53.95 2,476.7K
10:49 53.94 53.95 53.94 53.95 5,454.6K
10:50 53.94 53.95 53.93 53.93 4,648.8K
10:51 53.93 53.94 53.93 53.94 3,184.0K
10:52 53.94 53.96 53.94 53.96 3,499.2K
10:53 53.96 53.96 53.96 53.96 3,012.1K
10:54 53.96 53.97 53.96 53.96 2,654.2K
10:55 53.95 53.96 53.94 53.96 3,198.6K
10:56 53.96 53.98 53.96 53.98 1,601.0K
10:57 53.98 53.98 53.97 53.97 1,003.1K
10:58 53.98 53.98 53.97 53.97 321.8K
10:59 53.97 53.97 53.96 53.96 690.6K
11:00 53.97 53.97 53.97 53.97 1,536.7K
11:01 53.95 53.95 53.94 53.94 8,182.5K
11:02 53.96 53.96 53.95 53.96 10,697.5K
11:03 53.95 53.95 53.95 53.95 1,062.7K
11:04 53.94 53.95 53.93 53.93 1,029.4K
11:05 53.93 53.94 53.92 53.92 3,577.3K
11:06 53.91 53.93 53.91 53.93 5,938.0K
11:07 53.93 53.93 53.91 53.91 5,342.2K
11:08 53.90 53.91 53.90 53.90 4,069.9K
11:09 53.90 53.92 53.90 53.92 6,031.0K
11:10 53.91 53.91 53.88 53.88 3,095.4K
11:11 53.89 53.90 53.89 53.89 8,292.1K
11:12 53.88 53.89 53.88 53.89 7,871.0K
11:13 53.89 53.89 53.88 53.88 7,119.0K
11:14 53.87 53.87 53.87 53.87 2,116.0K
11:15 53.87 53.88 53.86 53.88 8,112.9K
11:16 53.89 53.89 53.88 53.89 7,795.5K
11:17 53.89 53.89 53.88 53.88 6,633.0K
11:18 53.87 53.88 53.87 53.88 2,310.8K
11:19 53.88 53.89 53.88 53.89 2,958.3K
11:20 53.90 53.91 53.90 53.91 8,912.8K
11:21 53.91 53.91 53.90 53.91 5,401.7K
11:22 53.89 53.90 53.89 53.90 5,203.6K
11:23 53.90 53.92 53.90 53.92 3,378.0K
11:24 53.91 53.91 53.90 53.90 5,975.0K
11:25 53.90 53.90 53.89 53.90 3,305.8K
11:26 53.90 53.91 53.89 53.89 1,268.7K
11:27 53.90 53.90 53.89 53.90 3,080.1K
11:28 53.91 53.92 53.91 53.92 978.0K
11:29 53.92 53.92 53.91 53.91 3,305.7K
11:30 53.91 53.92 53.91 53.92 2,522.8K
11:31 53.92 53.92 53.92 53.92 632.8K
11:32 53.92 53.92 53.92 53.92 2,626.2K
11:33 53.93 53.94 53.93 53.94 2,037.7K
11:34 53.93 53.94 53.93 53.94 620.2K
11:35 53.94 53.94 53.93 53.94 918.3K
11:36 53.94 53.94 53.94 53.94 1,389.2K
11:37 53.94 53.94 53.94 53.94 2,003.6K
11:38 53.94 53.94 53.94 53.94 834.9K
11:39 53.94 53.95 53.94 53.95 1,924.6K
11:40 53.95 53.95 53.93 53.93 1,944.5K
11:41 53.94 53.95 53.93 53.95 1,010.1K
11:42 53.95 53.95 53.94 53.94 381.2K
11:43 53.94 53.94 53.92 53.92 3,662.7K
11:44 53.92 53.93 53.92 53.93 2,688.4K
11:45 53.93 53.94 53.93 53.94 2,614.8K
11:46 53.94 53.94 53.93 53.94 910.4K
11:47 53.94 53.94 53.94 53.94 2,262.5K
11:48 53.94 53.95 53.94 53.95 1,120.1K
11:49 53.94 53.94 53.94 53.94 1,098.3K
11:50 53.94 53.94 53.94 53.94 1,961.0K
11:51 53.95 53.95 53.94 53.94 5,041.0K
11:52 53.95 53.96 53.94 53.96 1,099.9K
11:53 53.96 53.96 53.96 53.96 1,514.8K
11:54 53.95 53.96 53.95 53.95 869.6K
11:55 53.95 53.96 53.95 53.96 578.6K
11:56 53.95 53.95 53.95 53.95 551.8K
11:57 53.95 53.96 53.95 53.96 567.6K
11:58 53.97 53.97 53.96 53.96 874.1K
11:59 53.96 53.97 53.96 53.97 1,101.0K
12:00 53.96 53.96 53.95 53.95 1,398.0K
12:01 53.94 53.95 53.94 53.94 1,453.6K
12:02 53.94 53.94 53.94 53.94 2,017.6K
12:03 53.92 53.94 53.92 53.92 1,516.0K
12:04 53.93 53.95 53.93 53.94 2,200.6K
12:05 53.93 53.93 53.93 53.93 11,780.0K
12:06 53.92 53.93 53.92 53.92 2,816.4K
12:07 53.91 53.92 53.91 53.92 1,958.2K
12:08 53.93 53.94 53.93 53.93 748.3K
12:09 53.94 53.94 53.93 53.94 1,596.7K
12:10 53.94 53.94 53.94 53.94 1,552.3K
12:11 53.95 53.95 53.94 53.95 669.5K
12:12 53.95 53.95 53.94 53.94 1,404.7K
12:13 53.94 53.95 53.94 53.95 860.2K
12:14 53.95 53.96 53.94 53.94 1,310.9K
12:15 53.95 53.95 53.94 53.94 2,381.6K
12:16 53.94 53.94 53.93 53.93 8,487.6K
12:17 53.93 53.94 53.93 53.93 731.5K
12:18 53.93 53.94 53.93 53.94 937.8K
12:19 53.95 53.95 53.94 53.94 1,495.1K
12:20 53.94 53.95 53.94 53.95 1,367.3K
12:21 53.94 53.95 53.94 53.95 2,038.2K
12:22 53.95 53.96 53.95 53.96 2,530.8K
12:23 53.96 53.96 53.95 53.96 844.8K
12:24 53.97 53.97 53.97 53.97 2,524.8K
12:25 53.98 54.00 53.98 54.00 11,798.8K
12:26 54.00 54.00 53.99 54.00 3,279.0K
12:27 53.97 53.98 53.95 53.95 3,522.6K
12:28 53.96 53.97 53.96 53.97 1,561.5K
12:29 53.97 53.97 53.96 53.96 2,075.1K
12:30 53.95 53.96 53.94 53.94 7,050.6K
12:31 53.94 53.94 53.93 53.93 3,956.9K
12:32 53.93 53.93 53.93 53.93 2,047.3K
12:33 53.93 53.93 53.91 53.91 8,912.7K
12:34 53.92 53.93 53.92 53.93 2,694.6K
12:35 53.93 53.93 53.92 53.92 1,500.3K
12:36 53.92 53.93 53.92 53.93 1,504.9K
12:37 53.94 53.95 53.94 53.95 8,789.6K
12:38 53.96 53.97 53.96 53.97 5,765.8K
12:39 53.97 53.98 53.97 53.97 1,101.3K
12:40 53.96 53.97 53.96 53.97 4,300.7K
12:41 53.97 53.98 53.97 53.98 1,842.7K
12:42 53.97 53.98 53.97 53.98 1,296.8K
12:43 53.99 53.99 53.99 53.99 2,898.7K
12:44 54.00 54.00 53.99 54.00 3,562.5K
12:45 54.00 54.00 53.99 53.99 3,006.6K
12:46 53.99 54.00 53.99 54.00 867.0K
12:47 53.99 54.00 53.99 54.00 682.3K
12:48 54.00 54.00 53.98 53.98 2,650.4K
12:49 53.98 53.98 53.97 53.97 1,014.9K
12:50 53.98 53.98 53.97 53.97 3,073.3K
12:51 53.97 53.97 53.96 53.96 935.0K
12:52 53.97 53.98 53.97 53.98 573.3K
12:53 53.98 53.98 53.98 53.98 1,582.9K
12:54 53.99 53.99 53.97 53.97 3,136.0K
12:55 53.93 53.93 53.91 53.92 10,485.4K
12:56 53.93 53.93 53.91 53.91 15,345.0K
12:57 53.91 53.91 53.88 53.88 23,569.1K
12:58 53.86 53.86 53.84 53.84 38,794.7K
12:59 53.84 53.85 53.84 53.85 3,424.8K
13:00 53.85 53.86 53.85 53.86 4,909.5K
13:01 53.86 53.87 53.86 53.87 3,957.2K
13:02 53.86 53.88 53.86 53.88 2,891.1K
13:03 53.88 53.89 53.87 53.89 4,712.4K
13:04 53.88 53.90 53.88 53.89 1,691.2K
13:05 53.89 53.89 53.88 53.88 4,848.5K
13:06 53.88 53.88 53.87 53.88 2,756.5K
13:07 53.88 53.88 53.88 53.88 2,695.7K
13:08 53.88 53.89 53.88 53.88 2,584.4K
13:09 53.88 53.88 53.87 53.88 2,366.0K
13:10 53.88 53.88 53.88 53.88 13,065.6K
13:11 53.88 53.88 53.88 53.88 1,511.3K
13:12 53.87 53.88 53.87 53.88 3,857.9K
13:13 53.88 53.88 53.87 53.87 2,053.3K
13:14 53.88 53.88 53.88 53.88 979.7K
13:15 53.88 53.88 53.88 53.88 1,416.8K
13:16 53.88 53.89 53.88 53.89 1,278.5K
13:17 53.89 53.89 53.88 53.88 1,012.2K
13:18 53.87 53.88 53.87 53.88 3,557.9K
13:19 53.86 53.87 53.86 53.87 2,222.3K
13:20 53.87 53.88 53.87 53.87 576.5K
13:21 53.87 53.88 53.86 53.86 5,116.3K
13:22 53.86 53.87 53.86 53.87 666.0K
13:23 53.86 53.86 53.85 53.86 1,074.3K
13:24 53.86 53.86 53.85 53.85 1,937.9K
13:25 53.86 53.87 53.86 53.87 1,364.9K
13:26 53.86 53.87 53.86 53.86 911.1K
13:27 53.87 53.87 53.87 53.87 2,461.3K
13:28 53.87 53.89 53.87 53.88 3,212.1K
13:29 53.88 53.88 53.88 53.88 2,053.5K
13:30 53.89 53.90 53.89 53.90 1,420.6K
13:31 53.90 53.92 53.90 53.91 20,179.7K
13:32 53.91 53.92 53.91 53.92 7,695.3K
13:33 53.93 53.93 53.92 53.92 377.2K
13:34 53.92 53.93 53.92 53.93 789.9K
13:35 53.92 53.93 53.92 53.93 1,324.4K
13:36 53.93 53.93 53.92 53.92 703.2K
13:37 53.92 53.93 53.92 53.93 1,298.2K
13:38 53.93 53.93 53.91 53.91 1,920.7K
13:39 53.92 53.92 53.92 53.92 1,424.8K
13:40 53.92 53.93 53.92 53.92 2,707.9K
13:41 53.92 53.92 53.92 53.92 1,004.9K
13:42 53.92 53.92 53.91 53.92 217.3K
13:43 53.91 53.92 53.91 53.91 2,149.8K
13:44 53.90 53.91 53.90 53.91 2,473.1K
13:45 53.92 53.92 53.89 53.89 2,610.5K
13:46 53.89 53.90 53.89 53.90 1,915.3K
13:47 53.91 53.91 53.90 53.90 2,558.6K
13:48 53.89 53.89 53.89 53.89 2,567.7K
13:49 53.89 53.90 53.89 53.89 2,578.2K
13:50 53.90 53.91 53.90 53.90 928.4K
13:51 53.90 53.90 53.89 53.89 533.0K
13:52 53.90 53.91 53.90 53.90 1,044.6K
13:53 53.90 53.90 53.89 53.90 682.0K
13:54 53.89 53.89 53.89 53.89 462.9K
13:55 53.89 53.89 53.89 53.89 1,445.6K
13:56 53.90 53.90 53.89 53.90 2,077.4K
13:57 53.90 53.92 53.90 53.92 5,542.8K
13:58 53.92 53.95 53.92 53.95 2,083.1K
13:59 53.94 53.94 53.93 53.94 2,573.1K
14:00 53.93 53.94 53.93 53.94 1,105.5K
14:01 53.94 53.94 53.93 53.94 162.4K
14:02 53.93 53.95 53.93 53.95 344.3K
14:03 53.95 53.95 53.94 53.94 2,463.1K
14:04 53.95 53.96 53.95 53.96 2,410.7K
14:05 53.96 53.96 53.94 53.95 2,610.9K
14:06 53.95 53.96 53.95 53.96 293.2K
14:07 53.97 53.97 53.97 53.97 2,490.9K
14:08 53.97 53.97 53.97 53.97 1,834.6K
14:09 53.98 53.99 53.98 53.99 668.1K
14:10 53.99 53.99 53.97 53.97 2,401.4K
14:11 53.98 53.98 53.98 53.98 957.9K
14:12 53.98 53.99 53.97 53.99 1,427.2K
14:13 53.98 53.99 53.98 53.99 2,024.8K
14:14 53.98 53.99 53.98 53.98 543.4K
14:15 53.98 53.98 53.98 53.98 2,512.1K
14:16 53.98 53.98 53.98 53.98 699.1K
14:17 53.99 53.99 53.98 53.98 1,353.4K
14:18 53.98 53.99 53.98 53.99 1,991.8K
14:19 53.99 53.99 53.98 53.98 1,392.5K
14:20 53.98 53.99 53.98 53.99 687.8K
14:21 54.00 54.00 54.00 54.00 1,028.2K
14:22 54.00 54.00 54.00 54.00 1,790.3K
14:23 54.00 54.00 54.00 54.00 8,785.2K
14:24 54.00 54.00 54.00 54.00 3,777.5K
14:25 54.01 54.01 53.99 54.00 1,917.1K
14:26 54.00 54.00 53.99 53.99 1,081.7K
14:27 54.00 54.01 54.00 54.01 4,738.4K
14:28 54.00 54.01 54.00 54.00 1,023.4K
14:29 54.01 54.01 53.98 53.99 4,419.2K
14:30 53.97 54.00 53.97 53.99 2,036.6K
14:31 54.01 54.01 54.00 54.00 1,094.8K
14:32 53.99 54.01 53.99 54.01 1,876.6K
14:33 54.01 54.01 54.00 54.00 1,348.1K
14:34 54.00 54.00 53.99 53.99 1,336.8K
14:35 53.99 54.00 53.99 54.00 1,301.6K
14:36 54.00 54.00 53.99 53.99 3,221.3K
14:37 53.99 53.99 53.97 53.97 1,033.7K
14:38 53.97 53.98 53.97 53.98 816.7K
14:39 53.98 53.99 53.98 53.99 359.8K
14:40 53.98 53.98 53.98 53.98 318.7K
14:41 53.98 53.99 53.98 53.99 1,023.3K
14:42 53.98 53.99 53.98 53.99 3,741.1K
14:43 53.99 53.99 53.97 53.98 343.0K
14:44 53.99 53.99 53.98 53.98 984.0K
14:45 53.99 54.00 53.99 54.00 1,359.1K
14:46 54.00 54.01 54.00 54.00 1,093.1K
14:47 54.00 54.01 54.00 54.01 1,626.0K
14:48 54.01 54.01 54.00 54.00 1,194.3K
14:49 54.01 54.01 54.01 54.01 639.1K
14:50 54.01 54.02 54.01 54.02 2,844.2K
14:51 54.01 54.02 54.01 54.02 3,241.5K
14:52 54.02 54.02 54.00 54.01 1,214.9K
14:53 54.01 54.01 54.00 54.00 981.0K
14:54 54.01 54.01 54.00 54.00 1,371.2K
14:55 54.01 54.01 54.01 54.01 4,545.3K
14:56 54.01 54.01 54.01 54.01 1,268.1K
14:57 54.01 54.02 54.01 54.02 1,825.2K
14:58 54.02 54.02 54.01 54.02 489.7K
14:59 54.02 54.02 54.01 54.01 2,957.7K
15:00 54.00 54.02 54.00 54.02 2,508.7K
15:01 54.02 54.02 54.01 54.01 1,454.8K
15:02 54.02 54.02 54.01 54.01 541.3K
15:03 54.01 54.02 54.01 54.02 1,313.7K
15:04 54.02 54.02 54.00 54.01 2,098.6K
15:05 54.01 54.01 54.01 54.01 1,400.9K
15:06 54.01 54.01 54.01 54.01 3,068.8K
15:07 54.00 54.02 54.00 54.02 1,075.5K
15:08 54.03 54.03 54.02 54.02 1,899.7K
15:09 54.02 54.02 54.01 54.01 810.6K
15:10 54.01 54.01 54.01 54.01 738.1K
15:11 54.01 54.01 54.00 54.00 680.0K
15:12 54.00 54.00 53.97 53.97 3,455.4K
15:13 53.97 53.97 53.95 53.95 17,318.3K
15:14 53.94 53.95 53.94 53.95 8,541.4K
15:15 53.92 53.92 53.90 53.90 9,514.2K
15:16 53.90 53.92 53.90 53.91 9,639.3K
15:17 53.91 53.91 53.90 53.91 3,184.5K
15:18 53.91 53.93 53.91 53.93 2,361.3K
15:19 53.93 53.93 53.93 53.93 1,845.8K
15:20 53.94 53.94 53.93 53.94 1,794.9K
15:21 53.94 53.95 53.94 53.95 6,366.2K
15:22 53.94 53.95 53.94 53.95 2,066.1K
15:23 53.95 53.96 53.94 53.96 1,891.0K
15:24 53.96 53.96 53.95 53.95 960.9K
15:25 53.96 53.96 53.95 53.95 674.5K
15:26 53.93 53.95 53.93 53.95 828.1K
15:27 53.96 53.96 53.95 53.96 728.0K
15:28 53.96 53.97 53.96 53.97 718.3K
15:29 53.95 53.96 53.95 53.96 1,375.4K
15:30 53.97 53.97 53.94 53.94 4,284.1K
15:31 53.94 53.94 53.94 53.94 1,156.8K
15:32 53.93 53.94 53.93 53.93 3,563.4K
15:33 53.93 53.93 53.92 53.93 5,286.5K
15:34 53.92 53.93 53.91 53.91 1,941.4K
15:35 53.91 53.92 53.91 53.92 761.1K
15:36 53.92 53.92 53.90 53.91 3,634.3K
15:37 53.91 53.91 53.91 53.91 2,330.4K
15:38 53.92 53.92 53.90 53.90 4,632.8K
15:39 53.90 53.91 53.90 53.90 13,440.6K
15:40 53.90 53.91 53.90 53.91 3,282.3K
15:41 53.93 53.93 53.92 53.92 2,878.3K
15:42 53.93 53.93 53.93 53.93 2,863.2K
15:43 53.93 53.93 53.92 53.93 2,379.2K
15:44 53.93 53.93 53.92 53.93 1,496.6K
15:45 53.93 53.93 53.92 53.92 424.5K
15:46 53.92 53.92 53.92 53.92 4,079.4K
15:47 53.93 53.93 53.92 53.92 2,192.9K
15:48 53.92 53.93 53.92 53.93 1,116.2K
15:49 53.92 53.93 53.92 53.92 3,438.4K
15:50 53.90 53.91 53.90 53.91 6,751.3K
15:51 53.91 53.91 53.90 53.91 3,531.9K
15:52 53.91 53.91 53.90 53.90 653.6K
15:53 53.89 53.90 53.89 53.90 2,824.9K
15:54 53.89 53.90 53.89 53.90 6,997.3K
15:55 53.89 53.89 53.88 53.88 4,856.8K
15:56 53.88 53.89 53.88 53.89 4,997.0K
15:57 53.88 53.88 53.88 53.88 563.0K
15:58 53.87 53.88 53.87 53.88 3,037.4K
15:59 53.87 53.88 53.87 53.87 4,431.5K
16:00 53.85 53.86 53.85 53.86 4,958.6K
16:01 53.85 53.86 53.84 53.84 2,670.8K
16:02 53.84 53.84 53.84 53.84 1,599.3K
16:03 53.83 53.84 53.83 53.83 2,121.6K
16:04 53.84 53.84 53.83 53.83 4,190.3K
16:05 53.84 53.84 53.83 53.84 2,880.4K
16:06 53.83 53.83 53.83 53.83 7,079.1K
16:07 53.83 53.84 53.83 53.83 2,506.3K
16:08 53.83 53.85 53.83 53.85 2,676.2K
16:09 53.85 53.86 53.85 53.85 4,135.8K
16:10 53.86 53.86 53.84 53.84 6,031.7K
16:11 53.85 53.86 53.85 53.86 2,077.6K
16:12 53.85 53.85 53.84 53.85 6,453.8K
16:13 53.85 53.85 53.84 53.85 2,923.1K
16:14 53.84 53.84 53.84 53.84 3,850.8K
16:15 53.84 53.84 53.84 53.84 645.6K
16:16 53.85 53.85 53.84 53.85 5,321.3K
16:17 53.84 53.85 53.84 53.85 7,492.9K
16:18 53.85 53.87 53.85 53.87 4,309.0K
16:19 53.87 53.87 53.85 53.85 2,409.1K
16:20 53.85 53.86 53.85 53.86 2,272.7K
16:21 53.86 53.87 53.86 53.86 1,089.6K
16:22 53.86 53.87 53.86 53.87 1,369.5K
16:23 53.87 53.87 53.87 53.87 652.8K
16:24 53.87 53.89 53.87 53.89 3,489.6K
16:25 53.89 53.89 53.88 53.89 958.2K
16:26 53.88 53.88 53.88 53.88 1,502.8K
16:27 53.88 53.88 53.87 53.87 892.8K
16:28 53.87 53.88 53.87 53.87 1,992.5K
16:29 53.86 53.86 53.86 53.86 317.9K
16:30 53.87 53.87 53.85 53.86 688.6K
16:31 53.86 53.87 53.86 53.86 1,547.1K
16:32 53.87 53.87 53.85 53.86 926.9K
16:33 53.85 53.85 53.84 53.84 1,583.4K
16:34 53.85 53.85 53.84 53.84 1,992.9K
16:35 53.83 53.83 53.83 53.83 2,068.9K
16:36 53.83 53.83 53.83 53.83 4,900.0K
16:37 53.83 53.83 53.83 53.83 1,178.5K
16:38 53.84 53.84 53.82 53.84 1,109.6K
16:39 53.83 53.84 53.83 53.84 1,606.5K
16:40 53.84 53.84 53.83 53.83 759.7K
16:41 53.83 53.84 53.83 53.84 1,463.8K
16:42 53.83 53.84 53.83 53.84 2,578.8K
16:43 53.84 53.84 53.83 53.84 672.2K
16:44 53.84 53.84 53.83 53.84 1,765.2K
16:45 53.84 53.84 53.83 53.84 400.7K
16:46 53.85 53.85 53.84 53.85 257.8K
16:47 53.86 53.87 53.86 53.87 1,317.2K
16:48 53.87 53.89 53.87 53.89 335.7K
16:49 53.88 53.89 53.88 53.89 284.9K
16:50 53.89 53.90 53.89 53.89 2,034.0K
16:51 53.89 53.91 53.89 53.91 362.8K
16:52 53.91 53.91 53.90 53.90 231.6K
16:53 53.90 53.91 53.90 53.91 318.6K
16:54 53.90 53.91 53.90 53.91 3,915.0K
16:55 53.90 53.91 53.90 53.91 1,370.3K
16:56 53.91 53.91 53.90 53.91 631.1K
16:57 53.92 53.93 53.92 53.93 1,426.1K
16:58 53.93 53.93 53.93 53.93 489.0K
16:59 53.93 53.95 53.93 53.95 7,096.6K
17:00 53.95 53.95 53.94 53.94 1,195.7K
17:01 53.95 53.95 53.93 53.94 1,137.0K
17:02 53.94 53.94 53.94 53.94 631.2K
17:03 53.93 53.94 53.93 53.94 215.0K
17:04 53.92 53.92 53.92 53.92 869.8K
17:05 53.92 53.93 53.92 53.92 1,327.3K
17:06 53.92 53.99 53.92 53.99 1,794.1K
17:07 53.99 53.99 53.98 53.98 1,718.5K
17:08 54.00 54.00 53.99 53.99 2,362.8K
17:09 53.99 53.99 53.99 53.99 387.8K
17:10 53.98 53.99 53.98 53.99 4,592.1K
17:11 53.99 54.00 53.99 53.99 1,277.7K
17:12 53.99 53.99 53.99 53.99 517.7K
17:13 53.99 53.99 53.98 53.98 698.3K
17:14 53.98 53.98 53.96 53.96 3,339.2K
17:15 53.95 53.96 53.95 53.95 338.7K
17:16 53.93 53.93 53.92 53.92 4,638.8K
17:17 53.92 53.93 53.92 53.93 378.0K
17:18 53.93 53.93 53.92 53.92 2,027.6K
17:19 53.92 53.92 53.91 53.92 486.0K
17:20 53.91 53.91 53.90 53.91 499.1K
17:21 53.92 53.92 53.91 53.91 388.9K
17:22 53.90 53.92 53.90 53.92 1,154.7K
17:23 53.93 53.94 53.93 53.94 434.0K
17:24 53.94 53.94 53.93 53.93 1,422.3K
17:25 53.93 53.93 53.93 53.93 652.0K
17:26 53.93 53.93 53.93 53.93 737.6K
17:27 53.93 53.93 53.93 53.93 885.3K
17:28 53.93 53.93 53.93 53.93 848.9K
17:29 53.93 53.93 53.92 53.93 228.7K
17:30 53.93 53.93 53.93 53.93 692.2K
17:31 53.93 53.93 53.92 53.93 342.3K
17:32 53.92 53.93 53.92 53.93 396.5K
17:33 53.93 53.93 53.92 53.93 1,431.8K
17:34 53.93 53.93 53.92 53.92 727.1K
17:35 53.92 53.93 53.92 53.93 827.1K
17:36 53.93 53.94 53.93 53.93 2,488.4K
17:37 53.93 53.94 53.93 53.94 1,966.8K
17:38 53.94 53.94 53.92 53.92 3,447.8K
17:39 53.93 53.93 53.92 53.92 1,091.5K
17:40 53.92 53.92 53.92 53.92 472.2K
17:41 53.92 53.93 53.92 53.93 272.0K
17:42 53.92 53.93 53.92 53.92 738.1K
17:43 53.92 53.94 53.92 53.94 2,830.1K
17:44 53.94 53.95 53.94 53.95 1,293.3K
17:45 53.94 53.96 53.94 53.96 5,382.3K
17:46 53.97 53.97 53.96 53.96 1,757.4K
17:47 53.96 53.97 53.96 53.97 678.1K
17:48 53.97 53.97 53.97 53.97 486.6K
17:49 53.97 53.97 53.97 53.97 750.6K
17:50 53.97 53.98 53.97 53.98 1,903.7K
17:51 53.98 53.98 53.98 53.98 1,109.9K
17:52 53.97 53.97 53.96 53.96 155.3K
17:53 53.96 53.96 53.95 53.95 1,075.0K
17:54 53.96 53.96 53.95 53.95 1,177.3K
17:55 53.95 53.95 53.95 53.95 544.3K
17:56 53.95 53.95 53.94 53.94 689.4K
17:57 53.93 53.93 53.93 53.93 477.8K
17:58 53.91 53.91 53.91 53.91 3,542.6K
17:59 53.91 53.91 53.90 53.91 1,056.6K
18:00 53.90 53.90 53.90 53.90 2,219.0K
18:01 53.90 53.90 53.90 53.90 867.6K
18:02 53.90 53.91 53.90 53.91 2,110.5K
18:03 53.92 53.92 53.91 53.92 1,809.7K
18:04 53.93 53.94 53.93 53.94 812.1K
18:05 53.95 53.95 53.95 53.95 607.9K
18:06 53.94 53.94 53.93 53.93 703.0K
18:07 53.93 53.93 53.92 53.92 1,419.6K
18:08 53.92 53.92 53.89 53.89 3,135.7K
18:09 53.85 53.85 53.83 53.83 33,191.9K
18:10 53.83 53.85 53.83 53.83 8,009.9K
18:11 53.83 53.83 53.82 53.82 10,942.7K
18:12 53.81 53.82 53.81 53.81 2,431.4K
18:13 53.81 53.82 53.81 53.81 1,983.7K
18:14 53.80 53.81 53.80 53.80 2,378.3K
18:15 53.81 53.81 53.80 53.80 8,077.6K
18:16 53.79 53.79 53.76 53.76 4,290.9K
18:17 53.77 53.77 53.74 53.74 3,634.5K
18:18 53.74 53.75 53.74 53.74 15,095.9K
18:19 53.74 53.74 53.72 53.73 7,103.0K
18:20 53.75 53.75 53.73 53.73 2,883.1K
18:21 53.73 53.73 53.71 53.72 2,046.7K
18:22 53.70 53.71 53.70 53.70 5,556.7K
18:23 53.70 53.71 53.70 53.70 4,764.3K
18:24 53.70 53.72 53.70 53.72 1,272.9K
18:25 53.71 53.72 53.71 53.72 1,227.9K
18:26 53.72 53.73 53.72 53.73 1,676.8K
18:27 53.73 53.74 53.73 53.73 1,976.4K
18:28 53.74 53.75 53.74 53.75 5,170.9K
18:29 53.74 53.75 53.74 53.75 898.8K
18:30 53.74 53.76 53.74 53.75 2,776.1K
18:31 53.75 53.75 53.75 53.75 2,315.6K
18:32 53.75 53.76 53.75 53.75 4,293.3K
18:33 53.75 53.76 53.75 53.76 729.8K
18:34 53.76 53.76 53.76 53.76 787.9K
18:35 53.76 53.76 53.76 53.76 4,025.6K
18:36 53.76 53.76 53.75 53.75 2,684.8K
18:37 53.75 53.76 53.75 53.76 1,624.0K
18:38 53.76 53.77 53.74 53.74 2,992.3K
18:39 53.74 53.75 53.73 53.73 2,946.0K
18:40 53.73 53.73 53.73 53.73 863.9K
18:51 53.77 53.77 53.77 53.77 2,984.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし