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 52.91 53.01 52.91 53.01 1,432.4K
09:51 53.02 53.02 53.02 53.02 437.1K
09:52 53.02 53.04 53.02 53.04 751.4K
09:53 53.10 53.11 53.10 53.11 487.6K
09:54 53.11 53.11 53.11 53.11 446.3K
09:55 53.11 53.11 53.10 53.10 359.1K
09:56 53.09 53.12 53.09 53.12 866.8K
09:57 53.14 53.14 53.14 53.14 414.3K
09:58 53.16 53.16 53.16 53.16 967.2K
09:59 53.16 53.16 53.15 53.15 406.6K
10:00 53.16 53.16 53.14 53.14 2,706.0K
10:01 53.15 53.15 53.15 53.15 1,824.1K
10:02 53.16 53.17 53.16 53.17 7,030.9K
10:03 53.18 53.18 53.18 53.18 4,659.2K
10:04 53.19 53.22 53.19 53.22 9,086.0K
10:05 53.21 53.22 53.21 53.22 5,921.7K
10:06 53.24 53.26 53.24 53.26 11,814.8K
10:07 53.25 53.26 53.25 53.26 6,144.0K
10:08 53.27 53.27 53.26 53.26 2,788.5K
10:09 53.26 53.26 53.23 53.23 8,199.5K
10:10 53.23 53.23 53.23 53.23 4,842.2K
10:11 53.21 53.21 53.20 53.20 2,463.5K
10:12 53.22 53.22 53.21 53.22 4,323.8K
10:13 53.22 53.23 53.22 53.23 3,991.0K
10:14 53.22 53.23 53.22 53.23 2,029.0K
10:15 53.23 53.23 53.20 53.20 2,607.5K
10:16 53.20 53.20 53.20 53.20 2,079.2K
10:17 53.20 53.21 53.20 53.20 1,224.7K
10:18 53.20 53.20 53.18 53.18 1,411.2K
10:19 53.18 53.18 53.17 53.17 1,636.4K
10:20 53.17 53.17 53.17 53.17 1,660.0K
10:21 53.18 53.18 53.17 53.18 2,135.4K
10:22 53.17 53.19 53.17 53.19 1,137.0K
10:23 53.19 53.21 53.19 53.21 3,365.7K
10:24 53.21 53.22 53.21 53.22 6,780.5K
10:25 53.22 53.22 53.19 53.19 2,143.8K
10:26 53.20 53.20 53.19 53.20 4,596.3K
10:27 53.20 53.20 53.19 53.19 5,052.8K
10:28 53.19 53.19 53.17 53.17 8,915.8K
10:29 53.18 53.18 53.16 53.16 3,707.1K
10:30 53.16 53.16 53.15 53.15 3,152.8K
10:31 53.16 53.16 53.15 53.16 3,038.4K
10:32 53.17 53.17 53.15 53.15 1,619.7K
10:33 53.15 53.15 53.15 53.15 2,729.1K
10:34 53.15 53.15 53.14 53.14 4,762.7K
10:35 53.15 53.15 53.15 53.15 1,342.2K
10:36 53.15 53.15 53.15 53.15 676.8K
10:37 53.16 53.16 53.16 53.16 1,378.4K
10:38 53.16 53.16 53.15 53.15 1,304.4K
10:39 53.16 53.16 53.16 53.16 2,199.9K
10:40 53.16 53.18 53.16 53.18 2,167.1K
10:41 53.18 53.19 53.18 53.19 2,401.1K
10:42 53.18 53.18 53.17 53.17 4,521.1K
10:43 53.16 53.16 53.15 53.16 16,616.6K
10:44 53.16 53.16 53.16 53.16 5,732.5K
10:45 53.16 53.16 53.14 53.15 4,742.1K
10:46 53.16 53.16 53.13 53.13 5,365.1K
10:47 53.13 53.14 53.13 53.14 8,609.2K
10:48 53.14 53.14 53.13 53.13 15,155.0K
10:49 53.13 53.13 53.12 53.12 4,375.5K
10:50 53.13 53.13 53.13 53.13 4,282.7K
10:51 53.13 53.13 53.13 53.13 3,302.6K
10:52 53.14 53.15 53.13 53.13 6,794.7K
10:53 53.13 53.14 53.12 53.12 6,999.9K
10:54 53.11 53.11 53.07 53.08 4,537.7K
10:55 53.08 53.08 53.07 53.08 3,073.8K
10:56 53.07 53.08 53.07 53.07 3,193.2K
10:57 53.07 53.08 53.07 53.07 3,629.1K
10:58 53.07 53.07 53.07 53.07 1,136.8K
10:59 53.07 53.07 53.06 53.06 3,782.4K
11:00 53.05 53.06 53.05 53.05 2,423.7K
11:01 53.04 53.05 53.04 53.04 4,996.3K
11:02 53.04 53.05 53.04 53.04 4,796.0K
11:03 53.05 53.06 53.05 53.06 3,916.3K
11:04 53.05 53.05 53.05 53.05 3,239.1K
11:05 53.05 53.05 53.04 53.05 2,194.2K
11:06 53.04 53.05 53.04 53.05 3,242.0K
11:07 53.06 53.06 53.05 53.06 1,227.2K
11:08 53.07 53.07 53.07 53.07 5,987.7K
11:09 53.08 53.08 53.08 53.08 3,282.6K
11:10 53.08 53.08 53.08 53.08 836.5K
11:11 53.08 53.09 53.08 53.09 1,600.9K
11:12 53.08 53.09 53.08 53.09 720.3K
11:13 53.09 53.11 53.09 53.11 879.9K
11:14 53.11 53.12 53.10 53.11 2,042.5K
11:15 53.11 53.11 53.10 53.10 1,264.2K
11:16 53.10 53.11 53.10 53.11 1,754.1K
11:17 53.11 53.11 53.11 53.11 2,559.4K
11:18 53.11 53.11 53.10 53.10 2,730.8K
11:19 53.10 53.10 53.10 53.10 601.7K
11:20 53.10 53.11 53.10 53.10 1,059.2K
11:21 53.09 53.09 53.09 53.09 1,475.7K
11:22 53.09 53.09 53.09 53.09 4,455.2K
11:23 53.09 53.09 53.08 53.09 943.1K
11:24 53.09 53.11 53.09 53.11 9,914.2K
11:25 53.11 53.11 53.11 53.11 1,581.1K
11:26 53.12 53.12 53.11 53.11 1,563.9K
11:27 53.11 53.11 53.10 53.10 2,084.9K
11:28 53.10 53.10 53.10 53.10 1,581.9K
11:29 53.10 53.10 53.09 53.10 2,987.9K
11:30 53.10 53.11 53.10 53.10 732.2K
11:31 53.09 53.11 53.09 53.11 1,051.4K
11:32 53.12 53.12 53.12 53.12 2,004.2K
11:33 53.13 53.14 53.13 53.14 1,681.8K
11:34 53.14 53.14 53.14 53.14 904.1K
11:35 53.14 53.17 53.14 53.17 4,552.8K
11:36 53.17 53.19 53.17 53.19 854.9K
11:37 53.19 53.20 53.19 53.19 836.2K
11:38 53.18 53.21 53.18 53.20 1,556.2K
11:39 53.20 53.20 53.18 53.18 354.4K
11:40 53.18 53.18 53.18 53.18 360.9K
11:41 53.18 53.18 53.17 53.17 1,823.9K
11:42 53.17 53.17 53.17 53.17 412.1K
11:43 53.17 53.17 53.16 53.16 1,582.6K
11:44 53.16 53.16 53.16 53.16 550.6K
11:45 53.16 53.16 53.15 53.15 346.9K
11:46 53.15 53.15 53.15 53.15 502.5K
11:47 53.14 53.14 53.14 53.14 344.1K
11:48 53.14 53.14 53.11 53.12 3,099.6K
11:49 53.11 53.11 53.11 53.11 711.2K
11:50 53.11 53.11 53.11 53.11 367.9K
11:51 53.11 53.11 53.10 53.11 1,276.4K
11:52 53.11 53.12 53.11 53.12 633.3K
11:53 53.11 53.12 53.11 53.12 421.3K
11:54 53.12 53.12 53.12 53.12 732.1K
11:55 53.12 53.12 53.12 53.12 317.3K
11:56 53.12 53.12 53.12 53.12 234.4K
11:57 53.13 53.14 53.13 53.13 330.1K
11:58 53.12 53.13 53.12 53.13 2,511.7K
11:59 53.13 53.15 53.13 53.15 5,561.4K
12:00 53.14 53.16 53.14 53.14 2,239.5K
12:01 53.13 53.13 53.13 53.13 5,896.6K
12:02 53.12 53.12 53.11 53.11 2,229.4K
12:03 53.11 53.11 53.07 53.07 3,000.8K
12:04 53.08 53.08 53.06 53.06 2,170.2K
12:05 53.07 53.07 53.07 53.07 2,442.5K
12:06 53.06 53.07 53.06 53.07 770.3K
12:07 53.07 53.07 53.06 53.07 469.8K
12:08 53.07 53.07 53.07 53.07 1,051.4K
12:09 53.07 53.07 53.06 53.06 883.8K
12:10 53.08 53.08 53.08 53.08 3,242.5K
12:11 53.07 53.08 53.07 53.08 527.7K
12:12 53.08 53.08 53.08 53.08 3,048.5K
12:13 53.08 53.09 53.08 53.09 394.5K
12:14 53.09 53.09 53.09 53.09 313.0K
12:15 53.07 53.08 53.06 53.08 1,734.1K
12:16 53.07 53.08 53.07 53.07 379.9K
12:17 53.07 53.08 53.07 53.07 506.8K
12:18 53.07 53.07 53.06 53.07 970.6K
12:19 53.07 53.08 53.07 53.07 1,116.9K
12:20 53.07 53.08 53.07 53.07 917.1K
12:21 53.07 53.08 53.07 53.08 888.6K
12:22 53.08 53.08 53.06 53.06 747.4K
12:23 53.06 53.09 53.06 53.09 5,369.6K
12:24 53.09 53.09 53.08 53.08 354.2K
12:25 53.08 53.10 53.08 53.10 2,399.9K
12:26 53.09 53.11 53.09 53.11 335.8K
12:27 53.11 53.11 53.10 53.10 1,195.7K
12:28 53.10 53.10 53.09 53.09 522.7K
12:29 53.11 53.11 53.10 53.10 7,609.6K
12:30 53.10 53.10 53.10 53.10 1,611.4K
12:31 53.10 53.10 53.10 53.10 546.3K
12:32 53.11 53.11 53.11 53.11 590.0K
12:33 53.11 53.11 53.09 53.09 1,874.8K
12:34 53.08 53.09 53.08 53.08 1,539.9K
12:35 53.08 53.08 53.07 53.07 2,721.6K
12:36 53.07 53.08 53.07 53.08 565.5K
12:37 53.08 53.08 53.08 53.08 447.7K
12:38 53.08 53.09 53.08 53.08 497.6K
12:39 53.08 53.09 53.08 53.08 4,466.4K
12:40 53.08 53.08 53.07 53.07 2,609.7K
12:41 53.07 53.07 53.06 53.06 3,580.0K
12:42 53.06 53.07 53.06 53.06 6,868.6K
12:43 53.05 53.06 53.05 53.06 936.7K
12:44 53.06 53.06 53.05 53.06 1,787.6K
12:45 53.06 53.06 53.05 53.05 2,818.8K
12:46 53.03 53.04 53.02 53.04 7,706.7K
12:47 53.06 53.06 53.03 53.03 4,844.0K
12:48 53.04 53.04 53.03 53.03 3,333.3K
12:49 53.03 53.03 53.02 53.03 906.6K
12:50 53.04 53.04 53.02 53.02 746.1K
12:51 53.03 53.03 53.03 53.03 753.5K
12:52 53.03 53.04 53.03 53.03 431.5K
12:53 53.03 53.05 53.03 53.05 260.6K
12:54 53.05 53.05 53.05 53.05 800.9K
12:55 53.06 53.06 53.06 53.06 928.4K
12:56 53.06 53.06 53.06 53.06 220.1K
12:57 53.06 53.06 53.06 53.06 997.4K
12:58 53.06 53.06 53.06 53.06 217.4K
12:59 53.06 53.06 53.06 53.06 1,869.4K
13:00 53.07 53.07 53.07 53.07 1,020.1K
13:01 53.07 53.07 53.06 53.07 487.4K
13:02 53.07 53.08 53.06 53.08 874.8K
13:03 53.07 53.07 53.07 53.07 1,717.6K
13:04 53.07 53.07 53.07 53.07 993.0K
13:05 53.08 53.08 53.07 53.07 328.6K
13:06 53.07 53.07 53.06 53.06 2,289.0K
13:07 53.06 53.07 53.06 53.07 2,596.5K
13:08 53.08 53.09 53.08 53.09 731.6K
13:09 53.09 53.10 53.09 53.10 669.0K
13:10 53.10 53.11 53.10 53.11 542.1K
13:11 53.11 53.11 53.11 53.11 806.0K
13:12 53.12 53.12 53.10 53.10 1,150.8K
13:13 53.10 53.10 53.10 53.10 1,624.9K
13:14 53.10 53.10 53.10 53.10 550.0K
13:15 53.10 53.11 53.10 53.11 797.6K
13:16 53.10 53.11 53.10 53.11 3,064.8K
13:17 53.11 53.11 53.10 53.11 3,240.5K
13:18 53.12 53.12 53.11 53.11 279.3K
13:19 53.11 53.11 53.11 53.11 812.7K
13:20 53.12 53.12 53.11 53.12 554.9K
13:21 53.12 53.12 53.11 53.11 1,749.6K
13:22 53.11 53.13 53.11 53.13 610.7K
13:23 53.12 53.12 53.11 53.12 1,204.5K
13:24 53.12 53.12 53.12 53.12 2,068.4K
13:25 53.12 53.12 53.10 53.10 2,242.5K
13:26 53.11 53.12 53.11 53.12 2,844.3K
13:27 53.12 53.12 53.11 53.11 2,797.0K
13:28 53.10 53.11 53.10 53.11 2,332.5K
13:29 53.10 53.10 53.10 53.10 2,600.0K
13:30 53.11 53.12 53.11 53.12 2,411.2K
13:31 53.11 53.11 53.10 53.10 748.8K
13:32 53.10 53.11 53.10 53.11 591.3K
13:33 53.11 53.11 53.11 53.11 1,350.3K
13:34 53.11 53.12 53.10 53.12 1,084.2K
13:35 53.11 53.11 53.10 53.11 521.9K
13:36 53.10 53.10 53.10 53.10 451.9K
13:37 53.10 53.12 53.10 53.12 605.2K
13:38 53.12 53.14 53.12 53.12 2,065.8K
13:39 53.14 53.16 53.14 53.16 5,385.1K
13:40 53.16 53.16 53.15 53.15 2,364.0K
13:41 53.15 53.15 53.14 53.14 2,342.6K
13:42 53.14 53.14 53.13 53.14 1,157.5K
13:43 53.14 53.14 53.14 53.14 504.9K
13:44 53.13 53.13 53.13 53.13 312.0K
13:45 53.13 53.14 53.13 53.14 712.0K
13:46 53.14 53.14 53.13 53.14 1,188.9K
13:47 53.14 53.15 53.14 53.14 559.1K
13:48 53.14 53.14 53.13 53.14 852.2K
13:49 53.14 53.14 53.14 53.14 1,235.6K
13:50 53.14 53.14 53.14 53.14 565.5K
13:51 53.14 53.14 53.14 53.14 2,778.6K
13:52 53.14 53.15 53.14 53.15 1,391.1K
13:53 53.15 53.15 53.14 53.15 342.6K
13:54 53.15 53.15 53.14 53.14 1,098.8K
13:55 53.15 53.15 53.15 53.15 1,314.7K
13:56 53.15 53.15 53.14 53.14 199.5K
13:57 53.15 53.16 53.15 53.16 203.6K
13:58 53.15 53.16 53.15 53.16 599.2K
13:59 53.14 53.15 53.14 53.14 1,633.0K
14:00 53.15 53.15 53.15 53.15 1,376.0K
14:01 53.15 53.15 53.14 53.14 404.6K
14:02 53.14 53.14 53.14 53.14 2,246.1K
14:03 53.14 53.14 53.13 53.13 691.4K
14:04 53.14 53.14 53.14 53.14 403.1K
14:05 53.14 53.14 53.14 53.14 293.0K
14:06 53.14 53.15 53.14 53.15 514.0K
14:07 53.15 53.17 53.14 53.17 2,056.1K
14:08 53.19 53.21 53.19 53.21 12,257.0K
14:09 53.21 53.21 53.21 53.21 1,281.5K
14:10 53.22 53.22 53.21 53.21 3,041.1K
14:11 53.20 53.20 53.19 53.19 1,609.7K
14:12 53.19 53.20 53.19 53.19 1,119.5K
14:13 53.19 53.20 53.19 53.20 746.3K
14:14 53.20 53.20 53.19 53.19 702.2K
14:15 53.19 53.19 53.19 53.19 1,776.8K
14:16 53.17 53.18 53.17 53.18 881.3K
14:17 53.18 53.19 53.18 53.19 1,069.6K
14:18 53.19 53.19 53.19 53.19 1,335.0K
14:19 53.20 53.20 53.20 53.20 1,970.6K
14:20 53.18 53.20 53.18 53.20 2,475.7K
14:21 53.21 53.22 53.21 53.22 1,613.4K
14:22 53.22 53.22 53.22 53.22 571.9K
14:23 53.22 53.22 53.22 53.22 796.8K
14:24 53.21 53.21 53.20 53.20 690.1K
14:25 53.20 53.21 53.20 53.21 364.8K
14:26 53.20 53.20 53.19 53.19 245.0K
14:27 53.20 53.20 53.19 53.20 1,875.5K
14:28 53.20 53.20 53.19 53.19 2,756.1K
14:29 53.19 53.20 53.19 53.20 490.5K
14:30 53.21 53.21 53.21 53.21 1,955.6K
14:31 53.22 53.22 53.20 53.20 1,084.2K
14:32 53.20 53.20 53.20 53.20 1,344.8K
14:33 53.19 53.19 53.19 53.19 641.0K
14:34 53.19 53.19 53.18 53.19 544.7K
14:35 53.19 53.19 53.18 53.18 668.3K
14:36 53.18 53.19 53.18 53.18 1,291.2K
14:37 53.18 53.18 53.18 53.18 753.1K
14:38 53.19 53.19 53.18 53.18 600.1K
14:39 53.18 53.19 53.18 53.19 4,043.3K
14:40 53.19 53.20 53.18 53.20 7,119.2K
14:41 53.19 53.19 53.19 53.19 2,001.9K
14:42 53.20 53.20 53.19 53.20 621.8K
14:43 53.21 53.21 53.19 53.21 728.3K
14:44 53.19 53.20 53.19 53.20 2,292.2K
14:45 53.20 53.20 53.20 53.20 1,885.1K
14:46 53.20 53.20 53.19 53.19 1,591.6K
14:47 53.18 53.18 53.18 53.18 872.2K
14:48 53.20 53.20 53.19 53.20 504.6K
14:49 53.20 53.20 53.19 53.19 315.6K
14:50 53.19 53.19 53.19 53.19 434.2K
14:51 53.19 53.20 53.19 53.20 1,095.3K
14:52 53.20 53.20 53.19 53.19 250.9K
14:53 53.19 53.19 53.19 53.19 1,244.3K
14:54 53.19 53.20 53.19 53.20 189.7K
14:55 53.20 53.20 53.20 53.20 1,029.9K
14:56 53.20 53.20 53.20 53.20 472.2K
14:57 53.20 53.21 53.20 53.21 998.1K
14:58 53.20 53.21 53.20 53.20 548.0K
14:59 53.21 53.21 53.20 53.21 551.2K
15:00 53.21 53.21 53.20 53.20 1,087.8K
15:01 53.20 53.20 53.18 53.18 4,917.6K
15:02 53.19 53.19 53.17 53.17 1,062.9K
15:03 53.17 53.17 53.17 53.17 811.8K
15:04 53.17 53.17 53.16 53.16 918.2K
15:05 53.16 53.16 53.16 53.16 900.6K
15:06 53.16 53.17 53.16 53.16 692.9K
15:07 53.17 53.17 53.15 53.15 1,447.3K
15:08 53.14 53.14 53.13 53.13 940.9K
15:09 53.14 53.14 53.13 53.14 1,161.6K
15:10 53.14 53.14 53.13 53.14 727.9K
15:11 53.13 53.14 53.13 53.14 1,876.4K
15:12 53.14 53.14 53.13 53.13 1,744.6K
15:13 53.13 53.14 53.12 53.14 2,230.7K
15:14 53.14 53.15 53.14 53.15 2,307.6K
15:15 53.16 53.16 53.15 53.15 1,881.2K
15:16 53.16 53.16 53.15 53.16 487.8K
15:17 53.16 53.16 53.15 53.15 1,039.4K
15:18 53.16 53.16 53.15 53.15 374.1K
15:19 53.15 53.15 53.15 53.15 201.2K
15:20 53.15 53.15 53.15 53.15 830.2K
15:21 53.13 53.14 53.13 53.13 331.7K
15:22 53.14 53.14 53.13 53.13 1,054.5K
15:23 53.13 53.13 53.13 53.13 1,903.1K
15:24 53.14 53.14 53.13 53.14 1,470.3K
15:25 53.13 53.13 53.13 53.13 2,245.5K
15:26 53.14 53.14 53.14 53.14 576.7K
15:27 53.15 53.15 53.15 53.15 460.5K
15:28 53.15 53.17 53.15 53.16 3,291.5K
15:29 53.16 53.16 53.15 53.16 696.0K
15:30 53.15 53.16 53.15 53.15 723.2K
15:31 53.15 53.15 53.15 53.15 395.5K
15:32 53.15 53.15 53.14 53.15 612.6K
15:33 53.15 53.15 53.15 53.15 229.5K
15:34 53.16 53.16 53.15 53.16 462.6K
15:35 53.15 53.17 53.15 53.17 1,319.2K
15:36 53.17 53.17 53.15 53.15 2,839.0K
15:37 53.15 53.15 53.14 53.15 2,948.0K
15:38 53.15 53.15 53.14 53.14 870.8K
15:39 53.15 53.15 53.14 53.15 540.2K
15:40 53.15 53.15 53.15 53.15 1,355.8K
15:41 53.16 53.16 53.16 53.16 375.5K
15:42 53.16 53.17 53.16 53.16 293.4K
15:43 53.17 53.17 53.15 53.15 1,193.1K
15:44 53.15 53.15 53.15 53.15 621.2K
15:45 53.15 53.15 53.14 53.14 1,198.6K
15:46 53.14 53.14 53.14 53.14 1,276.3K
15:47 53.14 53.14 53.14 53.14 1,584.5K
15:48 53.13 53.13 53.13 53.13 4,083.8K
15:49 53.13 53.13 53.13 53.13 668.2K
15:50 53.12 53.12 53.12 53.12 410.1K
15:51 53.12 53.12 53.11 53.11 1,371.4K
15:52 53.10 53.10 53.08 53.09 40,018.4K
15:53 53.09 53.11 53.09 53.11 2,337.6K
15:54 53.11 53.12 53.11 53.12 3,099.6K
15:55 53.12 53.12 53.12 53.12 916.0K
15:56 53.11 53.12 53.11 53.12 1,713.2K
15:57 53.12 53.12 53.12 53.12 1,629.4K
15:58 53.13 53.13 53.12 53.13 1,557.4K
15:59 53.13 53.13 53.13 53.13 1,023.1K
16:00 53.13 53.13 53.13 53.13 315.2K
16:01 53.13 53.13 53.11 53.12 765.9K
16:02 53.12 53.12 53.11 53.11 480.2K
16:03 53.11 53.11 53.11 53.11 592.3K
16:04 53.12 53.12 53.11 53.11 1,327.1K
16:05 53.11 53.11 53.10 53.10 3,837.5K
16:06 53.10 53.10 53.09 53.09 1,403.3K
16:07 53.08 53.08 53.08 53.08 2,972.5K
16:08 53.08 53.09 53.07 53.07 4,084.8K
16:09 53.07 53.07 53.06 53.06 4,708.5K
16:10 53.06 53.06 53.05 53.05 8,832.1K
16:11 53.05 53.05 53.05 53.05 8,034.5K
16:12 53.05 53.05 53.05 53.05 1,620.3K
16:13 53.05 53.06 53.05 53.06 2,196.5K
16:14 53.07 53.07 53.07 53.07 1,244.2K
16:15 53.07 53.07 53.06 53.06 1,899.4K
16:16 53.05 53.05 53.05 53.05 615.7K
16:17 53.05 53.05 53.03 53.03 5,869.2K
16:18 53.04 53.04 53.04 53.04 3,599.1K
16:19 53.05 53.05 53.00 53.00 3,206.9K
16:20 53.00 53.00 52.99 52.99 4,760.4K
16:21 52.98 53.00 52.98 53.00 4,364.0K
16:22 53.01 53.01 53.00 53.01 2,359.7K
16:23 53.02 53.02 53.02 53.02 1,720.9K
16:24 53.03 53.03 53.01 53.02 2,428.7K
16:25 53.02 53.02 53.02 53.02 865.9K
16:26 53.02 53.02 53.01 53.01 4,047.5K
16:27 53.01 53.01 53.00 53.00 527.2K
16:28 53.01 53.01 53.01 53.01 1,805.4K
16:29 53.02 53.02 53.02 53.02 1,179.0K
16:30 53.01 53.01 53.00 53.00 3,623.4K
16:31 53.00 53.00 52.99 52.99 644.7K
16:32 52.99 52.99 52.99 52.99 765.5K
16:33 52.99 53.00 52.98 53.00 3,209.9K
16:34 53.00 53.00 52.99 52.99 715.4K
16:35 53.00 53.00 53.00 53.00 2,670.9K
16:36 53.01 53.01 53.01 53.01 1,298.5K
16:37 53.02 53.02 53.01 53.01 969.8K
16:38 53.01 53.01 53.01 53.01 384.2K
16:39 53.01 53.01 53.00 53.00 1,247.4K
16:40 53.00 53.01 53.00 53.01 901.9K
16:41 53.01 53.01 53.00 53.01 1,603.9K
16:42 53.00 53.00 53.00 53.00 797.1K
16:43 53.00 53.01 53.00 53.01 2,373.4K
16:44 53.01 53.02 53.01 53.02 536.6K
16:45 53.01 53.01 53.00 53.00 3,902.9K
16:46 53.01 53.01 53.00 53.00 465.2K
16:47 53.00 53.01 53.00 53.00 1,403.5K
16:48 53.01 53.01 53.01 53.01 1,060.0K
16:49 53.01 53.01 53.00 53.00 884.2K
16:50 53.00 53.01 53.00 53.00 1,898.5K
16:51 53.00 53.01 53.00 53.01 1,880.1K
16:52 53.00 53.00 52.99 52.99 644.2K
16:53 52.99 52.99 52.99 52.99 319.5K
16:54 52.99 53.01 52.99 53.00 765.0K
16:55 53.00 53.00 53.00 53.00 1,404.9K
16:56 53.00 53.00 52.98 52.98 1,095.7K
16:57 52.98 52.98 52.94 52.94 4,871.0K
16:58 52.94 52.94 52.91 52.91 5,381.5K
16:59 52.91 52.92 52.91 52.92 2,520.0K
17:00 52.92 52.93 52.92 52.93 3,325.2K
17:01 52.93 52.93 52.93 52.93 4,094.1K
17:02 52.92 52.93 52.92 52.92 1,983.4K
17:03 52.92 52.92 52.92 52.92 568.3K
17:04 52.92 52.93 52.92 52.92 853.4K
17:05 52.91 52.92 52.91 52.91 1,641.6K
17:06 52.91 52.92 52.91 52.92 1,667.4K
17:07 52.92 52.92 52.92 52.92 899.8K
17:08 52.91 52.92 52.91 52.92 348.0K
17:09 52.91 52.91 52.91 52.91 733.3K
17:10 52.90 52.90 52.89 52.89 846.9K
17:11 52.89 52.89 52.89 52.89 379.1K
17:12 52.89 52.89 52.89 52.89 454.4K
17:13 52.89 52.90 52.89 52.90 1,208.0K
17:14 52.89 52.90 52.89 52.90 1,804.7K
17:15 52.90 52.90 52.88 52.88 598.8K
17:16 52.88 52.89 52.88 52.89 1,188.9K
17:17 52.89 52.89 52.87 52.87 759.6K
17:18 52.87 52.87 52.87 52.87 230.4K
17:19 52.87 52.88 52.87 52.88 1,098.3K
17:20 52.89 52.89 52.88 52.89 348.7K
17:21 52.88 52.88 52.88 52.88 194.9K
17:22 52.88 52.88 52.88 52.88 535.2K
17:23 52.88 52.88 52.88 52.88 319.8K
17:24 52.88 52.88 52.87 52.88 745.2K
17:25 52.88 52.89 52.87 52.87 1,847.1K
17:26 52.87 52.87 52.87 52.87 556.2K
17:27 52.86 52.87 52.86 52.87 1,105.5K
17:28 52.87 52.87 52.86 52.86 340.4K
17:29 52.85 52.87 52.85 52.86 1,450.0K
17:30 52.86 52.86 52.86 52.86 1,147.5K
17:31 52.86 52.86 52.86 52.86 1,627.2K
17:32 52.87 52.87 52.86 52.87 1,182.8K
17:33 52.88 52.88 52.88 52.88 956.2K
17:34 52.88 52.88 52.87 52.87 1,134.0K
17:35 52.87 52.89 52.87 52.89 1,209.5K
17:36 52.88 52.89 52.88 52.89 863.3K
17:37 52.88 52.89 52.88 52.89 448.6K
17:38 52.88 52.89 52.88 52.88 1,197.8K
17:39 52.87 52.98 52.87 52.97 2,259.7K
17:40 52.98 52.98 52.97 52.97 705.0K
17:41 52.97 52.98 52.97 52.98 748.4K
17:42 52.98 52.98 52.96 52.97 293.0K
17:43 52.97 52.99 52.97 52.98 258.8K
17:44 52.98 52.98 52.98 52.98 294.0K
17:45 52.97 52.97 52.97 52.97 660.7K
17:46 52.97 52.97 52.97 52.97 457.2K
17:47 52.98 52.98 52.97 52.98 214.4K
17:48 52.97 52.98 52.97 52.98 3,709.6K
17:49 52.98 52.99 52.98 52.99 199.5K
17:50 53.00 53.00 52.99 53.00 747.9K
17:51 53.00 53.00 53.00 53.00 458.5K
17:52 53.00 53.01 53.00 53.00 1,178.8K
17:53 53.00 53.02 53.00 53.02 1,582.5K
17:54 53.02 53.03 53.02 53.03 778.7K
17:55 53.03 53.03 53.02 53.02 846.9K
17:56 53.03 53.03 53.03 53.03 1,072.4K
17:57 53.02 53.02 53.01 53.02 2,192.0K
17:58 53.02 53.02 53.02 53.02 1,924.7K
17:59 53.02 53.02 53.02 53.02 631.2K
18:00 53.02 53.02 53.01 53.01 430.3K
18:01 53.01 53.03 53.01 53.03 3,555.7K
18:02 53.02 53.04 53.02 53.04 2,294.4K
18:03 53.04 53.05 53.04 53.05 604.3K
18:04 53.05 53.05 53.04 53.04 1,637.3K
18:05 53.05 53.05 53.04 53.05 1,771.3K
18:06 53.05 53.05 53.05 53.05 614.3K
18:07 53.04 53.05 53.04 53.05 463.1K
18:08 53.05 53.05 53.04 53.04 3,123.2K
18:09 53.04 53.05 53.04 53.05 3,287.8K
18:10 53.05 53.05 53.05 53.05 1,798.1K
18:11 53.05 53.05 53.05 53.05 862.4K
18:12 53.05 53.06 53.04 53.06 2,512.9K
18:13 53.06 53.06 53.06 53.06 293.8K
18:14 53.06 53.06 53.06 53.06 350.5K
18:15 53.07 53.07 53.06 53.06 425.1K
18:16 53.06 53.06 53.05 53.06 2,152.1K
18:17 53.05 53.05 53.04 53.04 898.6K
18:18 53.04 53.04 53.03 53.04 1,266.0K
18:19 53.04 53.04 53.04 53.04 354.5K
18:20 53.03 53.03 53.01 53.03 4,959.0K
18:21 53.01 53.02 53.01 53.02 599.3K
18:22 53.02 53.04 53.02 53.03 2,889.0K
18:23 53.02 53.02 53.01 53.02 932.0K
18:24 53.02 53.02 53.01 53.01 388.4K
18:25 53.00 53.01 53.00 53.00 777.1K
18:26 53.00 53.00 53.00 53.00 849.6K
18:27 53.00 53.01 53.00 53.01 1,171.8K
18:28 53.00 53.00 52.99 52.99 1,760.4K
18:29 53.00 53.00 53.00 53.00 957.5K
18:30 53.00 53.01 53.00 53.01 870.9K
18:31 53.01 53.01 53.00 53.00 1,833.0K
18:32 53.01 53.02 53.01 53.02 829.6K
18:33 53.03 53.03 53.02 53.02 320.5K
18:34 53.02 53.02 53.02 53.02 401.2K
18:35 53.02 53.06 53.02 53.06 6,580.6K
18:36 53.07 53.07 53.05 53.05 920.8K
18:37 53.04 53.05 53.04 53.04 1,314.6K
18:38 53.04 53.06 53.04 53.06 2,087.1K
18:39 53.06 53.09 53.05 53.09 1,172.2K
18:40 53.09 53.09 53.09 53.09 185.4K
18:51 53.06 53.06 53.06 53.06 1,996.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし