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 52.55 52.55 52.51 52.51 168.2K
09:51 52.51 52.51 52.51 52.51 588.4K
09:52 52.50 52.51 52.50 52.50 175.3K
09:53 52.51 52.51 52.50 52.50 906.9K
09:54 52.45 52.47 52.45 52.47 286.7K
09:55 52.47 52.48 52.47 52.48 622.3K
09:56 52.49 52.51 52.49 52.50 451.6K
09:57 52.51 52.51 52.49 52.49 3,930.2K
09:58 52.50 52.50 52.49 52.49 1,271.6K
09:59 52.49 52.50 52.49 52.50 229.1K
10:00 52.50 52.50 52.48 52.50 823.6K
10:01 52.50 52.50 52.49 52.49 860.2K
10:02 52.49 52.49 52.49 52.49 1,095.9K
10:03 52.47 52.47 52.45 52.46 2,262.1K
10:04 52.47 52.49 52.47 52.49 2,045.7K
10:05 52.49 52.49 52.48 52.49 2,681.1K
10:06 52.47 52.48 52.47 52.48 1,929.1K
10:07 52.47 52.48 52.47 52.48 718.8K
10:08 52.49 52.49 52.49 52.49 191.0K
10:09 52.49 52.50 52.49 52.50 1,000.6K
10:10 52.49 52.50 52.49 52.49 285.4K
10:11 52.47 52.49 52.47 52.48 707.1K
10:12 52.47 52.47 52.46 52.46 1,338.8K
10:13 52.46 52.47 52.45 52.45 1,411.4K
10:14 52.45 52.46 52.44 52.44 1,211.0K
10:15 52.44 52.44 52.43 52.43 1,170.3K
10:16 52.43 52.44 52.43 52.43 629.0K
10:17 52.42 52.44 52.42 52.43 365.1K
10:18 52.43 52.43 52.42 52.43 3,041.0K
10:19 52.42 52.42 52.41 52.41 1,699.7K
10:20 52.40 52.41 52.40 52.41 5,446.5K
10:21 52.40 52.41 52.40 52.41 1,007.3K
10:22 52.41 52.41 52.41 52.41 437.0K
10:23 52.41 52.44 52.41 52.44 2,659.0K
10:24 52.43 52.44 52.43 52.44 855.5K
10:25 52.45 52.45 52.44 52.45 1,580.2K
10:26 52.45 52.45 52.44 52.44 1,566.6K
10:27 52.44 52.44 52.43 52.44 889.9K
10:28 52.45 52.45 52.44 52.44 430.5K
10:29 52.45 52.45 52.43 52.44 752.8K
10:30 52.43 52.44 52.43 52.44 1,704.5K
10:31 52.44 52.48 52.44 52.48 15,664.7K
10:32 52.49 52.54 52.49 52.54 17,900.3K
10:33 52.54 52.54 52.52 52.53 6,747.1K
10:34 52.53 52.53 52.52 52.53 1,822.8K
10:35 52.52 52.52 52.50 52.50 2,363.3K
10:36 52.50 52.50 52.50 52.50 368.9K
10:37 52.52 52.52 52.50 52.50 1,784.5K
10:38 52.49 52.50 52.49 52.50 945.6K
10:39 52.50 52.50 52.49 52.49 2,706.7K
10:40 52.49 52.50 52.49 52.49 1,093.5K
10:41 52.50 52.50 52.49 52.49 2,666.4K
10:42 52.47 52.47 52.47 52.47 1,363.9K
10:43 52.46 52.47 52.46 52.47 1,767.9K
10:44 52.48 52.48 52.48 52.48 2,578.3K
10:45 52.47 52.47 52.47 52.47 1,513.6K
10:46 52.47 52.47 52.46 52.46 2,253.9K
10:47 52.47 52.47 52.46 52.47 4,996.2K
10:48 52.48 52.48 52.47 52.48 2,207.9K
10:49 52.47 52.47 52.47 52.47 2,997.6K
10:50 52.46 52.49 52.46 52.49 2,271.2K
10:51 52.49 52.49 52.46 52.47 4,325.0K
10:52 52.48 52.48 52.46 52.46 1,313.5K
10:53 52.45 52.46 52.45 52.46 1,414.7K
10:54 52.47 52.47 52.45 52.45 3,735.2K
10:55 52.45 52.46 52.45 52.45 704.3K
10:56 52.45 52.46 52.45 52.45 703.5K
10:57 52.46 52.46 52.45 52.45 1,283.7K
10:58 52.45 52.45 52.44 52.44 878.5K
10:59 52.44 52.44 52.43 52.43 1,989.8K
11:00 52.43 52.44 52.43 52.44 2,716.0K
11:01 52.43 52.44 52.43 52.44 618.2K
11:02 52.43 52.43 52.42 52.42 14,117.6K
11:03 52.42 52.43 52.42 52.43 2,958.9K
11:04 52.43 52.43 52.43 52.43 2,141.3K
11:05 52.42 52.43 52.42 52.43 1,407.9K
11:06 52.43 52.43 52.43 52.43 1,629.5K
11:07 52.43 52.43 52.41 52.42 6,419.8K
11:08 52.41 52.41 52.40 52.40 2,675.8K
11:09 52.39 52.39 52.35 52.35 5,014.3K
11:10 52.35 52.35 52.34 52.34 3,597.9K
11:11 52.34 52.34 52.34 52.34 2,960.4K
11:12 52.34 52.34 52.33 52.34 2,758.5K
11:13 52.33 52.34 52.32 52.32 2,467.4K
11:14 52.32 52.34 52.32 52.34 2,899.0K
11:15 52.34 52.35 52.34 52.35 4,047.5K
11:16 52.35 52.35 52.33 52.33 1,796.5K
11:17 52.32 52.32 52.31 52.32 9,641.3K
11:18 52.33 52.34 52.33 52.33 4,204.7K
11:19 52.31 52.31 52.30 52.30 6,302.5K
11:20 52.30 52.30 52.29 52.30 1,440.2K
11:21 52.30 52.30 52.29 52.30 1,965.0K
11:22 52.30 52.30 52.29 52.29 1,884.4K
11:23 52.29 52.29 52.28 52.29 3,071.0K
11:24 52.29 52.29 52.26 52.26 4,324.3K
11:25 52.25 52.26 52.25 52.26 6,004.4K
11:26 52.24 52.24 52.24 52.24 9,744.3K
11:27 52.23 52.23 52.21 52.23 5,973.0K
11:28 52.22 52.23 52.22 52.23 2,616.5K
11:29 52.23 52.23 52.21 52.21 6,547.8K
11:30 52.19 52.20 52.19 52.19 4,605.4K
11:31 52.18 52.18 52.17 52.17 15,854.6K
11:32 52.18 52.18 52.17 52.17 8,061.3K
11:33 52.17 52.17 52.14 52.14 6,390.3K
11:34 52.13 52.14 52.13 52.14 5,043.5K
11:35 52.15 52.16 52.14 52.14 10,675.4K
11:36 52.14 52.14 52.12 52.12 1,812.4K
11:37 52.13 52.13 52.12 52.12 2,469.2K
11:38 52.11 52.12 52.11 52.12 3,127.4K
11:39 52.13 52.14 52.13 52.14 5,836.6K
11:40 52.14 52.14 52.14 52.14 1,874.0K
11:41 52.13 52.13 52.13 52.13 4,190.8K
11:42 52.14 52.14 52.13 52.13 1,475.9K
11:43 52.14 52.14 52.10 52.10 8,408.5K
11:44 52.09 52.09 52.07 52.07 4,214.9K
11:45 52.08 52.09 52.08 52.09 4,605.9K
11:46 52.08 52.08 52.07 52.08 2,832.9K
11:47 52.09 52.10 52.09 52.10 5,499.9K
11:48 52.10 52.11 52.09 52.09 4,181.1K
11:49 52.10 52.10 52.08 52.10 2,336.7K
11:50 52.10 52.11 52.10 52.10 2,807.1K
11:51 52.10 52.11 52.10 52.11 583.7K
11:52 52.12 52.12 52.09 52.11 2,015.4K
11:53 52.11 52.12 52.10 52.10 425.0K
11:54 52.11 52.11 52.11 52.11 1,691.1K
11:55 52.12 52.13 52.12 52.12 1,522.5K
11:56 52.12 52.13 52.12 52.13 1,788.1K
11:57 52.14 52.14 52.11 52.11 7,917.0K
11:58 52.11 52.12 52.11 52.12 1,824.8K
11:59 52.12 52.12 52.11 52.11 2,234.2K
12:00 52.12 52.13 52.12 52.12 1,134.5K
12:01 52.14 52.14 52.14 52.14 773.4K
12:02 52.14 52.14 52.13 52.13 974.8K
12:03 52.12 52.13 52.12 52.13 752.6K
12:04 52.14 52.14 52.13 52.14 4,766.7K
12:05 52.14 52.14 52.13 52.14 2,178.1K
12:06 52.14 52.14 52.13 52.14 541.6K
12:07 52.14 52.14 52.13 52.13 780.4K
12:08 52.14 52.14 52.14 52.14 1,731.4K
12:09 52.14 52.14 52.14 52.14 1,470.9K
12:10 52.14 52.15 52.14 52.15 3,874.5K
12:11 52.15 52.15 52.13 52.14 1,022.5K
12:12 52.13 52.14 52.12 52.14 1,616.7K
12:13 52.14 52.14 52.13 52.13 1,777.8K
12:14 52.13 52.13 52.12 52.12 1,560.8K
12:15 52.13 52.14 52.13 52.13 548.2K
12:16 52.13 52.13 52.13 52.13 842.9K
12:17 52.13 52.14 52.13 52.14 1,456.1K
12:18 52.14 52.15 52.14 52.15 429.3K
12:19 52.14 52.14 52.14 52.14 375.1K
12:20 52.13 52.13 52.12 52.12 1,233.7K
12:21 52.12 52.13 52.12 52.13 581.7K
12:22 52.14 52.15 52.14 52.15 1,426.5K
12:23 52.15 52.16 52.15 52.15 1,746.6K
12:24 52.15 52.15 52.14 52.14 1,103.3K
12:25 52.15 52.15 52.15 52.15 364.9K
12:26 52.16 52.16 52.14 52.14 726.3K
12:27 52.14 52.15 52.14 52.15 1,517.6K
12:28 52.16 52.16 52.16 52.16 1,258.2K
12:29 52.16 52.17 52.16 52.17 1,287.2K
12:30 52.16 52.17 52.16 52.16 1,700.9K
12:31 52.16 52.16 52.15 52.15 1,853.5K
12:32 52.16 52.16 52.12 52.12 5,780.0K
12:33 52.11 52.13 52.11 52.13 1,154.8K
12:34 52.13 52.14 52.13 52.14 1,811.4K
12:35 52.14 52.15 52.14 52.15 897.1K
12:36 52.14 52.15 52.14 52.15 430.1K
12:37 52.15 52.17 52.15 52.17 1,286.7K
12:38 52.17 52.17 52.17 52.17 599.2K
12:39 52.18 52.19 52.18 52.19 2,167.6K
12:40 52.19 52.21 52.19 52.21 1,645.8K
12:41 52.20 52.20 52.20 52.20 793.4K
12:42 52.21 52.22 52.21 52.22 396.6K
12:43 52.21 52.22 52.21 52.22 454.5K
12:44 52.22 52.22 52.21 52.21 2,191.5K
12:45 52.23 52.23 52.21 52.22 4,251.5K
12:46 52.22 52.23 52.22 52.23 1,066.4K
12:47 52.23 52.23 52.22 52.22 1,554.1K
12:48 52.23 52.24 52.23 52.23 1,209.6K
12:49 52.23 52.24 52.23 52.24 462.3K
12:50 52.24 52.24 52.23 52.23 541.1K
12:51 52.23 52.24 52.23 52.24 2,614.0K
12:52 52.24 52.25 52.24 52.25 673.3K
12:53 52.24 52.25 52.24 52.25 679.8K
12:54 52.25 52.26 52.25 52.26 600.8K
12:55 52.26 52.27 52.26 52.26 2,714.7K
12:56 52.26 52.26 52.25 52.26 1,023.0K
12:57 52.25 52.26 52.25 52.25 461.3K
12:58 52.25 52.26 52.24 52.24 1,167.2K
12:59 52.24 52.24 52.23 52.23 935.6K
13:00 52.23 52.23 52.22 52.23 867.8K
13:01 52.24 52.24 52.23 52.23 2,256.3K
13:02 52.23 52.23 52.23 52.23 1,224.3K
13:03 52.23 52.24 52.23 52.24 3,379.3K
13:04 52.24 52.26 52.24 52.26 1,001.6K
13:05 52.26 52.26 52.25 52.25 1,155.5K
13:06 52.26 52.28 52.26 52.28 3,637.7K
13:07 52.28 52.30 52.28 52.29 4,726.2K
13:08 52.30 52.32 52.30 52.32 2,792.1K
13:09 52.32 52.32 52.32 52.32 645.4K
13:10 52.32 52.32 52.32 52.32 642.1K
13:11 52.33 52.34 52.33 52.34 3,312.4K
13:12 52.34 52.37 52.34 52.37 2,575.8K
13:13 52.37 52.37 52.36 52.37 1,248.0K
13:14 52.37 52.37 52.36 52.37 2,066.9K
13:15 52.37 52.38 52.37 52.38 3,817.4K
13:16 52.38 52.38 52.37 52.37 2,409.2K
13:17 52.38 52.40 52.38 52.40 17,333.3K
13:18 52.39 52.39 52.37 52.37 7,346.2K
13:19 52.36 52.37 52.36 52.36 3,958.4K
13:20 52.36 52.36 52.35 52.35 1,304.8K
13:21 52.36 52.36 52.36 52.36 745.3K
13:22 52.35 52.36 52.35 52.36 2,619.4K
13:23 52.39 52.39 52.38 52.39 3,991.8K
13:24 52.40 52.41 52.40 52.41 2,727.5K
13:25 52.41 52.41 52.41 52.41 1,058.1K
13:26 52.41 52.41 52.40 52.40 1,344.6K
13:27 52.41 52.41 52.41 52.41 548.9K
13:28 52.41 52.41 52.40 52.40 3,692.9K
13:29 52.39 52.41 52.39 52.41 2,861.6K
13:30 52.40 52.42 52.40 52.41 5,637.0K
13:31 52.41 52.41 52.40 52.40 1,947.5K
13:32 52.40 52.41 52.40 52.41 1,874.4K
13:33 52.40 52.40 52.40 52.40 1,723.7K
13:34 52.41 52.41 52.40 52.40 3,617.2K
13:35 52.40 52.40 52.39 52.39 1,886.9K
13:36 52.40 52.40 52.40 52.40 953.6K
13:37 52.39 52.40 52.39 52.40 1,813.2K
13:38 52.40 52.41 52.40 52.41 2,100.1K
13:39 52.41 52.41 52.40 52.40 535.8K
13:40 52.40 52.40 52.39 52.39 2,680.3K
13:41 52.40 52.42 52.40 52.42 7,468.9K
13:42 52.42 52.42 52.42 52.42 1,474.2K
13:43 52.42 52.43 52.42 52.43 1,265.9K
13:44 52.43 52.44 52.43 52.44 830.2K
13:45 52.44 52.44 52.44 52.44 1,327.3K
13:46 52.44 52.46 52.44 52.45 2,958.4K
13:47 52.45 52.45 52.43 52.43 3,356.8K
13:48 52.43 52.43 52.42 52.42 2,364.4K
13:49 52.43 52.43 52.42 52.42 2,679.5K
13:50 52.42 52.43 52.42 52.43 972.7K
13:51 52.44 52.44 52.43 52.43 630.8K
13:52 52.44 52.45 52.43 52.45 1,875.7K
13:53 52.46 52.47 52.46 52.47 2,759.0K
13:54 52.47 52.48 52.47 52.48 1,709.0K
13:55 52.48 52.48 52.47 52.47 2,187.8K
13:56 52.46 52.47 52.46 52.47 2,481.1K
13:57 52.47 52.47 52.47 52.47 1,276.2K
13:58 52.47 52.47 52.47 52.47 2,162.2K
13:59 52.47 52.48 52.47 52.47 1,200.6K
14:00 52.47 52.48 52.47 52.48 1,126.5K
14:01 52.47 52.49 52.47 52.49 841.6K
14:02 52.49 52.49 52.48 52.48 1,280.0K
14:03 52.48 52.48 52.48 52.48 964.2K
14:04 52.48 52.48 52.47 52.47 930.8K
14:05 52.48 52.48 52.47 52.48 457.5K
14:06 52.47 52.48 52.47 52.48 1,417.6K
14:07 52.48 52.48 52.48 52.48 1,485.7K
14:08 52.49 52.49 52.48 52.48 1,023.8K
14:09 52.48 52.48 52.48 52.48 439.9K
14:10 52.49 52.49 52.49 52.49 748.9K
14:11 52.49 52.49 52.48 52.48 597.3K
14:12 52.48 52.48 52.47 52.48 707.4K
14:13 52.48 52.48 52.48 52.48 403.2K
14:14 52.48 52.50 52.48 52.50 741.7K
14:15 52.50 52.50 52.49 52.49 2,804.8K
14:16 52.49 52.50 52.49 52.49 1,310.7K
14:17 52.50 52.51 52.50 52.51 1,886.0K
14:18 52.51 52.51 52.50 52.50 2,429.0K
14:19 52.50 52.50 52.50 52.50 1,236.3K
14:20 52.50 52.51 52.50 52.50 1,711.1K
14:21 52.50 52.50 52.50 52.50 539.1K
14:22 52.52 52.52 52.52 52.52 959.8K
14:23 52.52 52.52 52.52 52.52 739.7K
14:24 52.53 52.53 52.50 52.51 1,502.8K
14:25 52.50 52.50 52.49 52.49 1,845.1K
14:26 52.49 52.49 52.48 52.48 835.3K
14:27 52.48 52.50 52.48 52.50 3,433.7K
14:28 52.50 52.52 52.50 52.52 3,925.2K
14:29 52.53 52.53 52.52 52.52 418.2K
14:30 52.53 52.53 52.51 52.52 2,470.1K
14:31 52.52 52.53 52.52 52.53 511.9K
14:32 52.53 52.54 52.53 52.54 1,981.7K
14:33 52.54 52.54 52.53 52.54 873.9K
14:34 52.54 52.54 52.53 52.54 197.7K
14:35 52.54 52.54 52.53 52.54 1,479.4K
14:36 52.55 52.55 52.54 52.54 940.5K
14:37 52.54 52.55 52.54 52.55 1,819.0K
14:38 52.55 52.56 52.55 52.55 616.7K
14:39 52.55 52.55 52.54 52.54 602.6K
14:40 52.55 52.55 52.54 52.54 2,382.0K
14:41 52.54 52.55 52.54 52.54 355.8K
14:42 52.54 52.54 52.54 52.54 1,736.9K
14:43 52.54 52.54 52.54 52.54 299.1K
14:44 52.54 52.54 52.53 52.53 307.7K
14:45 52.53 52.54 52.53 52.53 2,675.8K
14:46 52.54 52.54 52.53 52.53 408.7K
14:47 52.53 52.53 52.52 52.53 1,584.1K
14:48 52.52 52.52 52.49 52.49 2,107.2K
14:49 52.50 52.50 52.49 52.49 5,029.3K
14:50 52.42 52.43 52.41 52.43 25,567.4K
14:51 52.42 52.42 52.41 52.42 1,403.4K
14:52 52.42 52.43 52.42 52.43 1,049.7K
14:53 52.42 52.43 52.42 52.43 3,272.4K
14:54 52.42 52.43 52.41 52.43 4,385.0K
14:55 52.43 52.44 52.43 52.44 1,993.1K
14:56 52.45 52.47 52.45 52.47 721.1K
14:57 52.46 52.47 52.46 52.46 944.2K
14:58 52.46 52.46 52.44 52.46 2,178.5K
14:59 52.45 52.46 52.45 52.45 1,197.2K
15:00 52.46 52.46 52.45 52.45 293.5K
15:01 52.44 52.45 52.44 52.45 1,406.7K
15:02 52.44 52.45 52.44 52.45 1,423.9K
15:03 52.44 52.44 52.43 52.43 4,921.9K
15:04 52.43 52.44 52.43 52.44 619.0K
15:05 52.44 52.44 52.44 52.44 3,983.4K
15:06 52.41 52.41 52.40 52.41 3,939.5K
15:07 52.41 52.41 52.40 52.40 1,608.4K
15:08 52.39 52.41 52.39 52.39 1,654.8K
15:09 52.40 52.40 52.40 52.40 1,304.2K
15:10 52.41 52.41 52.40 52.40 597.4K
15:11 52.40 52.40 52.34 52.35 5,369.6K
15:12 52.35 52.36 52.35 52.36 2,378.6K
15:13 52.36 52.36 52.35 52.35 4,412.5K
15:14 52.36 52.37 52.36 52.37 952.0K
15:15 52.37 52.38 52.36 52.38 4,346.4K
15:16 52.37 52.38 52.37 52.38 2,950.2K
15:17 52.37 52.44 52.37 52.44 4,940.1K
15:18 52.44 52.44 52.43 52.43 1,110.1K
15:19 52.43 52.46 52.42 52.46 1,940.5K
15:20 52.45 52.45 52.44 52.44 2,963.6K
15:21 52.43 52.43 52.42 52.42 3,157.3K
15:22 52.42 52.42 52.39 52.39 6,697.9K
15:23 52.39 52.39 52.36 52.36 7,158.8K
15:24 52.37 52.39 52.37 52.39 5,893.1K
15:25 52.38 52.39 52.38 52.38 2,221.7K
15:26 52.36 52.37 52.36 52.37 542.6K
15:27 52.36 52.37 52.36 52.36 2,389.9K
15:28 52.36 52.36 52.34 52.34 3,336.6K
15:29 52.33 52.34 52.33 52.33 3,025.4K
15:30 52.33 52.33 52.32 52.33 2,745.3K
15:31 52.33 52.33 52.32 52.33 4,122.5K
15:32 52.33 52.34 52.32 52.32 1,653.8K
15:33 52.33 52.33 52.32 52.32 1,432.2K
15:34 52.32 52.32 52.32 52.32 2,171.1K
15:35 52.32 52.33 52.32 52.33 1,560.7K
15:36 52.32 52.33 52.32 52.32 969.6K
15:37 52.33 52.33 52.33 52.33 1,644.3K
15:38 52.33 52.33 52.32 52.32 832.7K
15:39 52.31 52.32 52.31 52.31 1,088.2K
15:40 52.31 52.31 52.30 52.30 5,503.5K
15:41 52.31 52.31 52.30 52.30 783.0K
15:42 52.28 52.28 52.27 52.28 2,896.3K
15:43 52.28 52.28 52.25 52.25 3,859.0K
15:44 52.26 52.26 52.24 52.24 3,837.7K
15:45 52.24 52.25 52.24 52.25 8,009.4K
15:46 52.25 52.25 52.23 52.23 2,088.5K
15:47 52.23 52.24 52.23 52.24 2,694.7K
15:48 52.24 52.25 52.24 52.24 1,778.8K
15:49 52.23 52.26 52.23 52.26 1,188.8K
15:50 52.26 52.26 52.25 52.26 693.7K
15:51 52.26 52.27 52.26 52.27 1,156.3K
15:52 52.28 52.28 52.28 52.28 348.8K
15:53 52.28 52.28 52.27 52.28 762.2K
15:54 52.28 52.29 52.28 52.28 909.1K
15:55 52.29 52.30 52.28 52.30 1,344.6K
15:56 52.29 52.29 52.28 52.28 1,987.3K
15:57 52.28 52.30 52.28 52.30 3,726.5K
15:58 52.31 52.31 52.30 52.31 3,380.6K
15:59 52.30 52.32 52.30 52.32 801.8K
16:00 52.31 52.32 52.31 52.31 1,114.3K
16:01 52.30 52.30 52.28 52.28 1,804.6K
16:02 52.27 52.27 52.26 52.26 1,056.4K
16:03 52.27 52.28 52.27 52.28 1,637.8K
16:04 52.28 52.28 52.27 52.27 1,058.3K
16:05 52.27 52.28 52.27 52.28 793.8K
16:06 52.27 52.28 52.27 52.27 393.7K
16:07 52.28 52.28 52.27 52.27 1,005.5K
16:08 52.28 52.28 52.28 52.28 881.3K
16:09 52.27 52.28 52.27 52.28 1,514.8K
16:10 52.28 52.28 52.28 52.28 624.1K
16:11 52.29 52.31 52.29 52.31 4,391.7K
16:12 52.32 52.34 52.32 52.34 3,446.6K
16:13 52.37 52.40 52.37 52.40 6,500.1K
16:14 52.40 52.40 52.40 52.40 791.5K
16:15 52.40 52.41 52.40 52.41 606.8K
16:16 52.41 52.42 52.41 52.41 1,104.2K
16:17 52.41 52.42 52.41 52.42 789.0K
16:18 52.42 52.42 52.42 52.42 518.7K
16:19 52.43 52.43 52.43 52.43 889.9K
16:20 52.43 52.44 52.43 52.44 646.5K
16:21 52.44 52.44 52.42 52.44 1,264.5K
16:22 52.44 52.45 52.44 52.44 882.3K
16:23 52.43 52.44 52.42 52.42 1,670.6K
16:24 52.43 52.43 52.41 52.41 1,335.4K
16:25 52.41 52.41 52.40 52.41 702.3K
16:26 52.42 52.43 52.41 52.42 2,548.6K
16:27 52.42 52.44 52.42 52.44 1,724.2K
16:28 52.44 52.45 52.44 52.45 2,058.6K
16:29 52.45 52.45 52.45 52.45 432.7K
16:30 52.45 52.46 52.45 52.45 1,132.4K
16:31 52.45 52.45 52.45 52.45 804.9K
16:32 52.45 52.45 52.45 52.45 1,008.1K
16:33 52.45 52.45 52.45 52.45 423.0K
16:34 52.45 52.45 52.44 52.44 963.3K
16:35 52.44 52.44 52.43 52.44 683.7K
16:36 52.45 52.45 52.45 52.45 418.3K
16:37 52.45 52.45 52.45 52.45 441.5K
16:38 52.45 52.45 52.45 52.45 524.3K
16:39 52.45 52.45 52.44 52.44 1,282.7K
16:40 52.44 52.44 52.44 52.44 1,974.5K
16:41 52.45 52.45 52.45 52.45 301.8K
16:42 52.45 52.45 52.45 52.45 441.9K
16:43 52.45 52.46 52.45 52.45 625.7K
16:44 52.45 52.45 52.45 52.45 446.1K
16:45 52.45 52.47 52.45 52.47 1,730.4K
16:46 52.47 52.48 52.47 52.48 2,620.8K
16:47 52.49 52.54 52.49 52.54 15,401.0K
16:48 52.53 52.54 52.53 52.54 5,031.5K
16:49 52.54 52.54 52.53 52.53 1,646.1K
16:50 52.53 52.54 52.53 52.54 2,937.4K
16:51 52.55 52.55 52.52 52.53 1,774.7K
16:52 52.54 52.55 52.54 52.55 2,381.0K
16:53 52.57 52.57 52.56 52.57 3,487.6K
16:54 52.57 52.57 52.56 52.57 1,125.1K
16:55 52.56 52.57 52.56 52.57 2,188.4K
16:56 52.57 52.57 52.56 52.56 1,589.1K
16:57 52.55 52.57 52.55 52.57 3,906.9K
16:58 52.58 52.58 52.57 52.58 8,929.8K
16:59 52.58 52.59 52.58 52.59 7,223.9K
17:00 52.59 52.60 52.58 52.58 10,426.7K
17:01 52.59 52.59 52.59 52.59 10,825.6K
17:02 52.59 52.61 52.59 52.61 1,142.1K
17:03 52.61 52.61 52.60 52.60 4,827.1K
17:04 52.61 52.61 52.59 52.60 1,771.4K
17:05 52.60 52.60 52.58 52.58 2,613.7K
17:06 52.57 52.59 52.57 52.58 5,328.8K
17:07 52.59 52.59 52.58 52.59 882.2K
17:08 52.59 52.60 52.59 52.60 1,071.1K
17:09 52.60 52.61 52.59 52.61 3,514.5K
17:10 52.61 52.62 52.61 52.62 3,644.9K
17:11 52.62 52.62 52.61 52.61 1,939.5K
17:12 52.61 52.62 52.61 52.62 1,149.4K
17:13 52.63 52.63 52.61 52.62 1,486.2K
17:14 52.62 52.63 52.62 52.63 1,450.7K
17:15 52.63 52.63 52.63 52.63 685.9K
17:16 52.64 52.64 52.63 52.63 855.6K
17:17 52.63 52.63 52.62 52.62 2,393.7K
17:18 52.62 52.62 52.62 52.62 4,385.0K
17:19 52.62 52.62 52.59 52.59 4,783.0K
17:20 52.60 52.60 52.60 52.60 2,214.9K
17:21 52.61 52.61 52.60 52.60 4,907.7K
17:22 52.60 52.60 52.60 52.60 875.9K
17:23 52.60 52.61 52.60 52.60 653.9K
17:24 52.60 52.60 52.60 52.60 1,310.3K
17:25 52.60 52.60 52.59 52.59 895.9K
17:26 52.59 52.60 52.59 52.60 414.2K
17:27 52.59 52.59 52.58 52.58 541.1K
17:28 52.57 52.58 52.57 52.58 1,512.9K
17:29 52.58 52.60 52.57 52.60 7,130.4K
17:30 52.59 52.61 52.59 52.61 361.5K
17:31 52.61 52.61 52.60 52.60 3,547.4K
17:32 52.61 52.61 52.60 52.60 1,818.2K
17:33 52.59 52.59 52.58 52.58 1,456.8K
17:34 52.57 52.59 52.57 52.58 2,079.1K
17:35 52.58 52.58 52.58 52.58 1,695.7K
17:36 52.57 52.57 52.57 52.57 415.2K
17:37 52.57 52.57 52.55 52.57 2,256.4K
17:38 52.56 52.56 52.56 52.56 4,414.2K
17:39 52.55 52.56 52.55 52.56 764.9K
17:40 52.56 52.56 52.56 52.56 4,047.1K
17:41 52.57 52.57 52.56 52.57 5,970.5K
17:42 52.57 52.59 52.57 52.59 16,028.3K
17:43 52.59 52.63 52.58 52.63 32,845.3K
17:44 52.61 52.62 52.61 52.61 16,539.3K
17:45 52.63 52.64 52.62 52.62 12,541.4K
17:46 52.64 52.68 52.64 52.67 12,029.5K
17:47 52.66 52.69 52.66 52.69 5,825.8K
17:48 52.68 52.68 52.68 52.68 8,952.1K
17:49 52.67 52.68 52.67 52.68 11,163.7K
17:50 52.68 52.69 52.68 52.68 2,798.9K
17:51 52.68 52.69 52.67 52.68 8,326.0K
17:52 52.67 52.68 52.66 52.68 9,323.7K
17:53 52.68 52.68 52.67 52.67 4,944.7K
17:54 52.67 52.68 52.67 52.68 2,320.0K
17:55 52.68 52.68 52.67 52.67 2,317.3K
17:56 52.67 52.68 52.67 52.67 4,371.1K
17:57 52.67 52.67 52.66 52.66 1,583.7K
17:58 52.66 52.67 52.66 52.67 2,884.1K
17:59 52.67 52.67 52.67 52.67 3,550.3K
18:00 52.67 52.68 52.67 52.68 1,301.4K
18:01 52.68 52.69 52.68 52.69 612.9K
18:02 52.69 52.71 52.69 52.70 4,878.2K
18:03 52.71 52.71 52.71 52.71 19,793.4K
18:04 52.73 52.74 52.73 52.74 6,850.4K
18:05 52.76 52.79 52.76 52.79 8,518.3K
18:06 52.76 52.78 52.76 52.78 4,098.8K
18:07 52.78 52.79 52.78 52.78 883.3K
18:08 52.78 52.80 52.78 52.79 3,648.4K
18:09 52.80 52.80 52.79 52.79 3,771.5K
18:10 52.79 52.80 52.79 52.80 1,096.2K
18:11 52.80 52.80 52.78 52.78 17,777.2K
18:12 52.78 52.78 52.77 52.78 1,951.3K
18:13 52.79 52.79 52.78 52.78 782.0K
18:14 52.78 52.78 52.76 52.77 514.7K
18:15 52.77 52.77 52.77 52.77 392.8K
18:16 52.77 52.77 52.77 52.77 2,788.6K
18:17 52.76 52.76 52.76 52.76 1,835.0K
18:18 52.77 52.78 52.77 52.78 2,396.5K
18:19 52.77 52.78 52.75 52.75 3,193.8K
18:20 52.74 52.75 52.74 52.74 2,088.2K
18:21 52.74 52.75 52.74 52.75 3,309.4K
18:22 52.75 52.75 52.74 52.74 3,237.3K
18:23 52.74 52.75 52.74 52.75 3,104.6K
18:24 52.75 52.75 52.74 52.74 552.6K
18:25 52.74 52.75 52.74 52.75 1,011.2K
18:26 52.75 52.75 52.75 52.75 2,875.1K
18:27 52.75 52.77 52.75 52.77 1,417.8K
18:28 52.75 52.76 52.75 52.76 2,860.3K
18:29 52.77 52.77 52.76 52.76 437.2K
18:30 52.76 52.76 52.76 52.76 1,594.7K
18:31 52.76 52.77 52.76 52.77 320.9K
18:32 52.77 52.78 52.77 52.78 2,174.4K
18:33 52.78 52.80 52.78 52.80 4,883.5K
18:34 52.80 52.80 52.76 52.76 2,349.4K
18:35 52.76 52.79 52.76 52.79 4,514.8K
18:36 52.77 52.77 52.76 52.76 2,180.2K
18:37 52.77 52.77 52.76 52.77 430.5K
18:38 52.76 52.77 52.76 52.77 1,999.5K
18:39 52.76 52.77 52.76 52.77 1,368.8K
18:40 52.77 52.77 52.77 52.77 192.9K
18:51 52.77 52.77 52.77 52.77 2,496.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし