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 53.77 53.77 53.56 53.56 566.3K
09:51 53.56 53.65 53.55 53.65 1,104.3K
09:52 53.64 53.64 53.57 53.57 2,577.8K
09:53 53.56 53.58 53.56 53.57 2,257.6K
09:54 53.56 53.58 53.56 53.57 4,692.3K
09:55 53.56 53.56 53.55 53.55 632.5K
09:56 53.55 53.55 53.54 53.54 674.1K
09:57 53.54 53.54 53.54 53.54 5,300.1K
09:58 53.54 53.54 53.54 53.54 1,444.4K
09:59 53.53 53.53 53.53 53.53 1,204.5K
10:00 53.54 53.54 53.50 53.50 4,344.1K
10:01 53.49 53.49 53.44 53.44 3,905.3K
10:02 53.43 53.43 53.41 53.42 3,431.4K
10:03 53.44 53.44 53.43 53.44 6,125.1K
10:04 53.44 53.50 53.44 53.50 7,861.0K
10:05 53.51 53.51 53.49 53.50 2,766.1K
10:06 53.49 53.49 53.48 53.48 1,019.1K
10:07 53.50 53.50 53.46 53.46 2,822.7K
10:08 53.46 53.47 53.46 53.46 804.0K
10:09 53.46 53.46 53.45 53.45 2,064.7K
10:10 53.45 53.45 53.42 53.42 3,144.5K
10:11 53.41 53.41 53.36 53.36 8,383.6K
10:12 53.36 53.37 53.35 53.35 3,723.7K
10:13 53.35 53.35 53.33 53.34 5,628.0K
10:14 53.34 53.34 53.31 53.31 1,912.4K
10:15 53.30 53.32 53.29 53.29 6,470.8K
10:16 53.30 53.30 53.29 53.30 2,811.4K
10:17 53.31 53.31 53.30 53.31 1,787.5K
10:18 53.31 53.32 53.31 53.32 2,396.5K
10:19 53.33 53.33 53.26 53.26 14,368.9K
10:20 53.25 53.25 53.25 53.25 8,927.6K
10:21 53.25 53.27 53.25 53.27 3,195.9K
10:22 53.27 53.27 53.27 53.27 2,502.8K
10:23 53.27 53.29 53.27 53.29 2,037.0K
10:24 53.28 53.28 53.26 53.27 5,117.6K
10:25 53.28 53.28 53.27 53.28 1,930.1K
10:26 53.27 53.34 53.27 53.34 9,458.0K
10:27 53.35 53.38 53.35 53.38 6,853.0K
10:28 53.37 53.39 53.37 53.39 624.8K
10:29 53.39 53.41 53.39 53.41 7,053.6K
10:30 53.42 53.42 53.40 53.40 2,198.6K
10:31 53.37 53.37 53.36 53.36 2,439.8K
10:32 53.36 53.37 53.36 53.37 1,783.3K
10:33 53.37 53.38 53.36 53.38 2,111.0K
10:34 53.38 53.38 53.37 53.38 758.2K
10:35 53.40 53.40 53.40 53.40 14,100.1K
10:36 53.40 53.42 53.40 53.42 6,012.3K
10:37 53.42 53.43 53.42 53.43 3,453.8K
10:38 53.43 53.43 53.42 53.42 2,008.5K
10:39 53.43 53.43 53.42 53.43 3,577.6K
10:40 53.42 53.43 53.42 53.43 876.2K
10:41 53.44 53.46 53.44 53.46 3,237.2K
10:42 53.46 53.46 53.46 53.46 3,569.1K
10:43 53.46 53.46 53.46 53.46 2,090.2K
10:44 53.46 53.47 53.46 53.46 6,040.8K
10:45 53.45 53.45 53.44 53.44 964.6K
10:46 53.44 53.44 53.43 53.43 1,249.7K
10:47 53.42 53.44 53.42 53.44 1,805.7K
10:48 53.44 53.45 53.44 53.44 745.1K
10:49 53.45 53.45 53.44 53.45 2,171.0K
10:50 53.46 53.49 53.46 53.49 3,086.4K
10:51 53.49 53.49 53.48 53.49 2,492.7K
10:52 53.49 53.50 53.49 53.50 1,321.0K
10:53 53.51 53.51 53.50 53.51 901.8K
10:54 53.51 53.52 53.51 53.51 1,543.6K
10:55 53.50 53.50 53.50 53.50 837.2K
10:56 53.50 53.51 53.50 53.51 3,893.2K
10:57 53.51 53.51 53.49 53.49 2,448.5K
10:58 53.49 53.49 53.48 53.48 6,211.9K
10:59 53.49 53.49 53.49 53.49 1,766.4K
11:00 53.49 53.50 53.47 53.50 2,684.6K
11:01 53.50 53.50 53.50 53.50 646.4K
11:02 53.49 53.50 53.49 53.50 512.3K
11:03 53.51 53.51 53.51 53.51 196.8K
11:04 53.52 53.54 53.52 53.54 2,520.3K
11:05 53.54 53.54 53.54 53.54 1,974.7K
11:06 53.54 53.54 53.54 53.54 4,067.8K
11:07 53.54 53.54 53.52 53.52 1,085.4K
11:08 53.53 53.53 53.52 53.53 2,051.8K
11:09 53.53 53.53 53.52 53.52 1,517.0K
11:10 53.52 53.52 53.51 53.52 374.6K
11:11 53.51 53.51 53.51 53.51 1,188.6K
11:12 53.51 53.51 53.48 53.50 1,427.0K
11:13 53.50 53.50 53.49 53.49 2,326.1K
11:14 53.51 53.51 53.50 53.50 1,507.7K
11:15 53.50 53.50 53.49 53.49 885.9K
11:16 53.50 53.50 53.49 53.50 1,362.3K
11:17 53.51 53.52 53.51 53.51 3,469.0K
11:18 53.50 53.50 53.48 53.48 2,827.6K
11:19 53.48 53.48 53.46 53.47 2,855.5K
11:20 53.47 53.47 53.46 53.46 2,432.2K
11:21 53.46 53.47 53.46 53.47 3,037.2K
11:22 53.46 53.46 53.45 53.46 149.0K
11:23 53.45 53.45 53.45 53.45 675.4K
11:24 53.44 53.44 53.44 53.44 1,149.2K
11:25 53.44 53.44 53.43 53.44 768.5K
11:26 53.43 53.43 53.42 53.42 3,218.1K
11:27 53.43 53.43 53.42 53.43 755.2K
11:28 53.42 53.44 53.42 53.44 2,640.8K
11:29 53.44 53.44 53.43 53.43 586.3K
11:30 53.42 53.42 53.42 53.42 2,076.8K
11:31 53.42 53.42 53.41 53.42 202.2K
11:32 53.42 53.43 53.41 53.43 2,370.3K
11:33 53.43 53.44 53.43 53.44 1,050.6K
11:34 53.44 53.45 53.44 53.44 197.4K
11:35 53.44 53.44 53.44 53.44 2,650.4K
11:36 53.44 53.44 53.43 53.43 1,266.6K
11:37 53.44 53.44 53.43 53.43 1,140.2K
11:38 53.44 53.44 53.44 53.44 710.3K
11:39 53.44 53.44 53.43 53.43 2,110.1K
11:40 53.43 53.44 53.43 53.43 2,597.8K
11:41 53.43 53.43 53.42 53.42 1,643.5K
11:42 53.41 53.41 53.40 53.40 1,568.3K
11:43 53.41 53.41 53.40 53.40 686.8K
11:44 53.42 53.42 53.40 53.40 4,769.7K
11:45 53.41 53.41 53.40 53.41 3,672.7K
11:46 53.41 53.42 53.41 53.42 1,162.2K
11:47 53.42 53.43 53.41 53.43 422.9K
11:48 53.43 53.43 53.43 53.43 324.8K
11:49 53.43 53.43 53.43 53.43 4,481.4K
11:50 53.43 53.43 53.42 53.42 1,563.0K
11:51 53.42 53.42 53.41 53.41 137.0K
11:52 53.41 53.41 53.41 53.41 1,576.5K
11:53 53.40 53.41 53.40 53.41 2,144.8K
11:54 53.40 53.41 53.40 53.41 1,068.3K
11:55 53.41 53.42 53.41 53.42 308.6K
11:56 53.42 53.43 53.42 53.43 311.5K
11:57 53.42 53.43 53.42 53.43 448.5K
11:58 53.43 53.44 53.43 53.44 143.0K
11:59 53.45 53.48 53.45 53.48 3,635.9K
12:00 53.46 53.46 53.42 53.42 2,945.3K
12:01 53.43 53.44 53.42 53.43 8,757.5K
12:02 53.43 53.43 53.42 53.42 1,227.0K
12:03 53.42 53.42 53.42 53.42 667.3K
12:04 53.42 53.43 53.42 53.43 3,898.4K
12:05 53.43 53.44 53.43 53.44 228.8K
12:06 53.44 53.44 53.44 53.44 2,628.7K
12:07 53.43 53.43 53.43 53.43 2,972.4K
12:08 53.43 53.43 53.43 53.43 4,293.8K
12:09 53.43 53.43 53.43 53.43 690.0K
12:10 53.43 53.44 53.43 53.44 1,505.3K
12:11 53.44 53.44 53.41 53.41 4,061.9K
12:12 53.39 53.39 53.36 53.37 7,970.4K
12:13 53.36 53.36 53.35 53.35 3,989.1K
12:14 53.33 53.33 53.32 53.33 8,847.0K
12:15 53.33 53.35 53.33 53.34 4,711.4K
12:16 53.36 53.36 53.35 53.35 4,697.7K
12:17 53.35 53.36 53.35 53.36 3,748.5K
12:18 53.35 53.37 53.35 53.37 2,260.9K
12:19 53.37 53.37 53.37 53.37 1,112.2K
12:20 53.37 53.38 53.37 53.37 2,333.6K
12:21 53.37 53.37 53.37 53.37 334.0K
12:22 53.36 53.37 53.36 53.37 246.6K
12:23 53.37 53.37 53.35 53.35 2,339.0K
12:24 53.35 53.35 53.34 53.34 1,321.8K
12:25 53.34 53.34 53.30 53.30 5,601.8K
12:26 53.30 53.30 53.29 53.29 7,037.6K
12:27 53.31 53.31 53.31 53.31 1,558.9K
12:28 53.30 53.30 53.29 53.29 5,200.7K
12:29 53.29 53.29 53.28 53.28 6,186.3K
12:30 53.28 53.29 53.28 53.28 3,242.7K
12:31 53.28 53.29 53.28 53.29 1,996.9K
12:32 53.29 53.29 53.28 53.28 1,396.7K
12:33 53.28 53.28 53.27 53.28 552.1K
12:34 53.27 53.28 53.27 53.28 2,185.1K
12:35 53.28 53.28 53.26 53.26 1,564.2K
12:36 53.27 53.28 53.27 53.28 2,493.1K
12:37 53.28 53.28 53.27 53.28 852.1K
12:38 53.27 53.27 53.24 53.24 4,228.4K
12:39 53.24 53.25 53.23 53.24 1,677.5K
12:40 53.24 53.24 53.23 53.23 2,033.9K
12:41 53.20 53.20 53.14 53.14 16,909.5K
12:42 53.14 53.15 53.14 53.14 5,127.3K
12:43 53.15 53.15 53.14 53.14 1,663.8K
12:44 53.15 53.15 53.12 53.13 5,218.9K
12:45 53.13 53.13 53.13 53.13 1,600.5K
12:46 53.13 53.15 53.13 53.14 1,543.9K
12:47 53.15 53.16 53.13 53.13 2,215.7K
12:48 53.14 53.15 53.14 53.14 1,388.9K
12:49 53.14 53.15 53.14 53.15 3,823.4K
12:50 53.15 53.15 53.14 53.15 2,823.6K
12:51 53.14 53.15 53.14 53.15 469.9K
12:52 53.16 53.16 53.15 53.15 2,418.7K
12:53 53.16 53.16 53.14 53.14 992.3K
12:54 53.14 53.15 53.14 53.15 942.5K
12:55 53.15 53.16 53.15 53.15 2,542.9K
12:56 53.14 53.14 53.13 53.13 1,341.4K
12:57 53.14 53.14 53.13 53.13 1,755.7K
12:58 53.13 53.15 53.13 53.13 4,199.0K
12:59 53.13 53.14 53.13 53.14 1,561.3K
13:00 53.14 53.14 53.13 53.13 3,934.6K
13:01 53.13 53.13 53.11 53.12 7,030.1K
13:02 53.11 53.12 53.11 53.12 11,995.3K
13:03 53.11 53.12 53.11 53.11 3,522.8K
13:04 53.12 53.13 53.12 53.12 4,800.1K
13:05 53.11 53.11 53.09 53.09 3,388.6K
13:06 53.07 53.09 53.07 53.09 1,895.0K
13:07 53.09 53.09 53.08 53.08 1,949.7K
13:08 53.08 53.10 53.08 53.08 2,150.6K
13:09 53.09 53.09 53.08 53.09 1,488.8K
13:10 53.08 53.09 53.08 53.09 2,844.9K
13:11 53.10 53.11 53.09 53.11 3,665.4K
13:12 53.10 53.12 53.10 53.12 2,629.7K
13:13 53.10 53.12 53.10 53.10 704.2K
13:14 53.11 53.12 53.11 53.12 4,034.8K
13:15 53.11 53.14 53.11 53.14 20,049.7K
13:16 53.12 53.13 53.11 53.12 6,464.1K
13:17 53.12 53.13 53.11 53.11 8,070.4K
13:18 53.11 53.12 53.11 53.11 4,831.8K
13:19 53.11 53.11 53.11 53.11 3,235.3K
13:20 53.10 53.12 53.10 53.12 8,142.2K
13:21 53.11 53.12 53.11 53.11 3,664.3K
13:22 53.12 53.13 53.12 53.13 2,136.0K
13:23 53.13 53.13 53.12 53.13 1,579.3K
13:24 53.12 53.14 53.12 53.14 2,461.0K
13:25 53.13 53.13 53.12 53.12 2,272.1K
13:26 53.12 53.16 53.12 53.16 8,086.9K
13:27 53.18 53.18 53.17 53.17 5,171.0K
13:28 53.16 53.18 53.16 53.18 2,465.0K
13:29 53.17 53.17 53.17 53.17 1,302.5K
13:30 53.17 53.17 53.15 53.15 5,545.7K
13:31 53.16 53.16 53.15 53.15 1,047.5K
13:32 53.16 53.16 53.15 53.15 3,457.8K
13:33 53.15 53.15 53.13 53.13 2,154.9K
13:34 53.14 53.14 53.13 53.13 1,334.4K
13:35 53.13 53.14 53.12 53.12 5,188.9K
13:36 53.10 53.10 53.08 53.09 2,954.6K
13:37 53.09 53.09 53.09 53.09 3,245.3K
13:38 53.10 53.11 53.10 53.11 2,025.9K
13:39 53.09 53.12 53.09 53.10 2,676.1K
13:40 53.08 53.08 53.08 53.08 2,772.1K
13:41 53.08 53.08 53.06 53.06 1,388.0K
13:42 53.07 53.07 53.06 53.07 1,389.7K
13:43 53.07 53.07 53.04 53.04 3,308.7K
13:44 53.03 53.06 53.03 53.06 27,974.1K
13:45 53.07 53.07 53.05 53.05 3,254.6K
13:46 53.05 53.05 53.04 53.04 7,286.7K
13:47 53.03 53.04 53.02 53.04 2,836.3K
13:48 53.04 53.04 53.04 53.04 2,091.1K
13:49 53.04 53.05 53.03 53.03 3,677.8K
13:50 53.03 53.03 53.02 53.03 2,378.5K
13:51 53.02 53.02 53.00 53.00 2,390.2K
13:52 52.99 53.00 52.99 52.99 3,057.3K
13:53 53.00 53.03 53.00 53.03 1,816.8K
13:54 53.01 53.02 53.01 53.01 2,596.6K
13:55 53.03 53.03 53.00 53.02 5,372.7K
13:56 53.01 53.02 53.01 53.02 1,767.0K
13:57 53.01 53.01 53.01 53.01 766.6K
13:58 53.01 53.02 53.01 53.02 648.4K
13:59 53.01 53.02 53.00 53.02 1,149.5K
14:00 53.01 53.04 53.01 53.04 2,446.4K
14:01 53.04 53.04 53.03 53.03 985.7K
14:02 53.04 53.04 53.03 53.03 359.7K
14:03 53.03 53.04 53.03 53.04 919.3K
14:04 53.04 53.04 53.04 53.04 877.5K
14:05 53.04 53.04 53.03 53.04 2,634.7K
14:06 53.02 53.03 53.02 53.03 2,257.2K
14:07 53.03 53.03 53.00 53.00 9,175.3K
14:08 53.01 53.03 53.01 53.03 6,413.1K
14:09 53.03 53.03 53.01 53.01 1,257.6K
14:10 53.02 53.02 53.02 53.02 1,762.5K
14:11 53.02 53.03 53.01 53.01 1,015.6K
14:12 53.01 53.01 53.00 53.01 4,323.6K
14:13 53.01 53.01 53.00 53.00 1,355.5K
14:14 53.00 53.00 53.00 53.00 1,995.2K
14:15 53.00 53.00 52.98 52.98 1,136.9K
14:16 52.98 52.98 52.98 52.98 761.2K
14:17 52.98 52.98 52.98 52.98 481.1K
14:18 52.98 52.99 52.98 52.99 330.7K
14:19 52.99 53.02 52.99 53.02 1,265.6K
14:20 53.01 53.02 53.01 53.02 1,234.0K
14:21 53.02 53.02 53.01 53.02 436.8K
14:22 53.02 53.03 53.02 53.03 674.1K
14:23 53.02 53.02 53.01 53.01 568.4K
14:24 53.01 53.02 53.01 53.02 723.8K
14:25 53.02 53.03 53.02 53.03 1,690.1K
14:26 53.03 53.03 53.02 53.03 908.0K
14:27 53.03 53.03 53.02 53.02 835.5K
14:28 53.02 53.02 53.01 53.01 433.4K
14:29 53.01 53.02 53.00 53.02 2,721.1K
14:30 53.00 53.00 53.00 53.00 3,610.2K
14:31 53.00 53.00 52.99 52.99 579.8K
14:32 53.00 53.00 52.99 52.99 2,414.9K
14:33 52.97 52.97 52.95 52.95 6,585.1K
14:34 52.93 52.94 52.92 52.92 5,598.5K
14:35 52.91 52.92 52.90 52.92 3,980.8K
14:36 52.92 52.93 52.92 52.93 1,221.2K
14:37 52.93 52.93 52.93 52.93 982.3K
14:38 52.93 52.93 52.93 52.93 449.5K
14:39 52.93 52.94 52.93 52.94 645.5K
14:40 52.94 52.95 52.94 52.94 387.5K
14:41 52.94 52.94 52.93 52.93 3,262.6K
14:42 52.94 52.94 52.93 52.93 1,311.4K
14:43 52.93 52.93 52.92 52.93 567.1K
14:44 52.94 52.94 52.93 52.93 909.0K
14:45 52.94 52.95 52.94 52.95 296.3K
14:46 52.94 52.94 52.93 52.93 2,356.0K
14:47 52.94 52.95 52.94 52.95 654.5K
14:48 52.95 52.96 52.95 52.95 530.4K
14:49 52.95 52.95 52.95 52.95 339.9K
14:50 52.95 52.97 52.95 52.97 338.6K
14:51 52.97 52.98 52.96 52.98 365.9K
14:52 52.96 52.97 52.95 52.97 269.3K
14:53 52.96 52.96 52.96 52.96 2,933.6K
14:54 52.96 52.96 52.95 52.95 909.5K
14:55 52.96 52.98 52.96 52.98 4,548.3K
14:56 52.98 53.00 52.98 52.99 11,436.8K
14:57 52.99 52.99 52.99 52.99 738.6K
14:58 53.00 53.00 52.99 52.99 816.0K
14:59 52.99 52.99 52.99 52.99 790.3K
15:00 52.99 53.00 52.99 52.99 230.0K
15:01 53.00 53.01 52.99 53.01 6,465.0K
15:02 53.01 53.02 53.01 53.02 974.0K
15:03 53.02 53.02 53.01 53.02 334.3K
15:04 53.00 53.01 53.00 53.01 1,054.2K
15:05 53.01 53.03 53.01 53.03 3,020.4K
15:06 53.03 53.05 53.03 53.05 1,632.3K
15:07 53.04 53.05 53.04 53.05 4,428.3K
15:08 53.05 53.05 53.03 53.03 4,591.7K
15:09 53.03 53.04 53.03 53.03 1,338.7K
15:10 53.02 53.02 53.01 53.01 526.8K
15:11 53.00 53.00 53.00 53.00 835.8K
15:12 53.01 53.02 53.01 53.01 5,512.9K
15:13 53.02 53.02 53.00 53.00 5,303.6K
15:14 53.00 53.02 53.00 53.02 3,345.7K
15:15 53.03 53.04 53.03 53.03 3,467.2K
15:16 53.04 53.04 53.04 53.04 1,226.9K
15:17 53.03 53.03 53.01 53.01 3,127.0K
15:18 53.01 53.02 53.01 53.02 217.6K
15:19 53.03 53.04 53.03 53.04 586.9K
15:20 53.03 53.03 53.00 53.00 979.5K
15:21 53.01 53.02 53.00 53.02 942.7K
15:22 53.02 53.02 53.01 53.01 3,450.9K
15:23 53.01 53.02 53.00 53.02 922.6K
15:24 53.03 53.03 53.03 53.03 5,683.9K
15:25 53.03 53.03 53.02 53.02 1,837.8K
15:26 53.02 53.02 53.02 53.02 578.2K
15:27 53.02 53.02 53.01 53.02 633.3K
15:28 53.02 53.02 53.02 53.02 391.4K
15:29 53.01 53.01 53.01 53.01 2,414.8K
15:30 53.02 53.03 53.02 53.03 1,165.2K
15:31 53.03 53.05 53.03 53.04 2,654.4K
15:32 53.05 53.06 53.05 53.06 1,545.7K
15:33 53.07 53.07 53.06 53.06 478.6K
15:34 53.07 53.07 53.06 53.06 926.0K
15:35 53.07 53.07 53.06 53.07 788.1K
15:36 53.06 53.07 53.06 53.07 533.9K
15:37 53.07 53.07 53.05 53.05 2,409.6K
15:38 53.05 53.05 53.04 53.04 748.2K
15:39 53.04 53.04 53.03 53.03 445.8K
15:40 53.04 53.04 53.04 53.04 438.0K
15:41 53.04 53.06 53.04 53.06 735.1K
15:42 53.07 53.08 53.07 53.08 1,189.8K
15:43 53.08 53.08 53.08 53.08 926.0K
15:44 53.08 53.09 53.08 53.09 594.0K
15:45 53.09 53.09 53.08 53.08 294.8K
15:46 53.08 53.09 53.08 53.08 2,929.4K
15:47 53.08 53.08 53.07 53.08 506.2K
15:48 53.07 53.08 53.06 53.06 2,815.5K
15:49 53.08 53.08 53.07 53.07 555.1K
15:50 53.07 53.07 53.07 53.07 381.4K
15:51 53.07 53.08 53.07 53.08 1,121.0K
15:52 53.08 53.08 53.07 53.07 632.1K
15:53 53.06 53.07 53.06 53.06 3,015.0K
15:54 53.06 53.06 53.06 53.06 733.9K
15:55 53.06 53.07 53.06 53.07 1,797.0K
15:56 53.06 53.08 53.06 53.08 5,430.4K
15:57 53.09 53.10 53.09 53.10 900.1K
15:58 53.10 53.10 53.09 53.10 1,439.2K
15:59 53.10 53.12 53.10 53.11 4,523.0K
16:00 53.12 53.12 53.12 53.12 633.1K
16:01 53.12 53.12 53.12 53.12 1,347.3K
16:02 53.12 53.13 53.12 53.13 577.1K
16:03 53.14 53.14 53.14 53.14 1,085.0K
16:04 53.14 53.15 53.13 53.15 826.4K
16:05 53.14 53.15 53.14 53.14 1,538.6K
16:06 53.14 53.16 53.14 53.15 472.8K
16:07 53.14 53.14 53.14 53.14 614.6K
16:08 53.14 53.14 53.14 53.14 372.7K
16:09 53.14 53.15 53.13 53.13 670.4K
16:10 53.13 53.13 53.13 53.13 165.7K
16:11 53.13 53.13 53.12 53.12 236.2K
16:12 53.13 53.13 53.13 53.13 610.5K
16:13 53.13 53.13 53.13 53.13 1,382.9K
16:14 53.13 53.14 53.13 53.13 941.9K
16:15 53.13 53.14 53.13 53.14 477.8K
16:16 53.14 53.14 53.14 53.14 1,062.8K
16:17 53.12 53.13 53.12 53.12 778.3K
16:18 53.13 53.13 53.13 53.13 438.5K
16:19 53.12 53.12 53.11 53.11 2,194.8K
16:20 53.09 53.09 53.08 53.08 6,712.3K
16:21 53.07 53.08 53.06 53.07 2,457.3K
16:22 53.07 53.08 53.06 53.06 2,680.1K
16:23 53.06 53.07 53.06 53.07 204.0K
16:24 53.07 53.07 53.07 53.07 286.5K
16:25 53.09 53.09 53.09 53.09 462.8K
16:26 53.09 53.09 53.09 53.09 298.3K
16:27 53.09 53.09 53.08 53.08 458.5K
16:28 53.08 53.09 53.08 53.09 673.5K
16:29 53.09 53.10 53.09 53.10 325.2K
16:30 53.09 53.09 53.08 53.08 2,536.3K
16:31 53.08 53.09 53.08 53.08 783.3K
16:32 53.09 53.10 53.09 53.09 379.1K
16:33 53.09 53.11 53.09 53.11 2,460.7K
16:34 53.10 53.10 53.09 53.09 437.8K
16:35 53.09 53.09 53.09 53.09 727.4K
16:36 53.09 53.09 53.08 53.08 671.6K
16:37 53.08 53.08 53.07 53.08 896.9K
16:38 53.08 53.08 53.07 53.07 805.8K
16:39 53.07 53.07 53.07 53.07 1,047.6K
16:40 53.06 53.07 53.06 53.06 172.6K
16:41 53.06 53.07 53.06 53.07 393.8K
16:42 53.07 53.07 53.07 53.07 268.7K
16:43 53.06 53.07 53.06 53.07 380.1K
16:44 53.07 53.08 53.07 53.08 293.9K
16:45 53.07 53.08 53.07 53.08 1,346.7K
16:46 53.08 53.08 53.08 53.08 582.0K
16:47 53.08 53.08 53.08 53.08 216.1K
16:48 53.07 53.07 53.05 53.05 372.2K
16:49 53.06 53.06 53.06 53.06 311.0K
16:50 53.06 53.09 53.06 53.09 5,740.7K
16:51 53.12 53.12 53.10 53.12 11,335.8K
16:52 53.12 53.14 53.12 53.13 11,926.5K
16:53 53.14 53.14 53.11 53.11 3,995.3K
16:54 53.12 53.14 53.12 53.13 18,896.5K
16:55 53.13 53.13 53.12 53.12 3,737.2K
16:56 53.14 53.16 53.14 53.16 17,494.8K
16:57 53.15 53.15 53.14 53.14 3,320.0K
16:58 53.16 53.16 53.15 53.16 2,962.0K
16:59 53.14 53.15 53.14 53.15 9,940.8K
17:00 53.16 53.25 53.16 53.25 7,028.6K
17:01 53.26 53.27 53.26 53.27 6,831.7K
17:02 53.26 53.26 53.24 53.24 2,454.8K
17:03 53.25 53.25 53.24 53.24 1,482.7K
17:04 53.25 53.25 53.23 53.23 3,864.4K
17:05 53.23 53.25 53.23 53.25 11,242.3K
17:06 53.24 53.25 53.24 53.25 5,774.2K
17:07 53.25 53.29 53.25 53.29 7,315.3K
17:08 53.29 53.30 53.29 53.30 2,136.5K
17:09 53.29 53.31 53.29 53.31 2,764.0K
17:10 53.31 53.31 53.29 53.29 2,781.4K
17:11 53.29 53.29 53.28 53.29 3,363.2K
17:12 53.29 53.29 53.27 53.27 1,671.0K
17:13 53.26 53.26 53.23 53.23 2,882.7K
17:14 53.22 53.23 53.22 53.23 598.5K
17:15 53.23 53.24 53.23 53.24 1,799.3K
17:16 53.25 53.28 53.25 53.28 6,055.8K
17:17 53.29 53.29 53.29 53.29 1,985.4K
17:18 53.28 53.29 53.27 53.27 2,625.2K
17:19 53.26 53.26 53.25 53.25 516.8K
17:20 53.26 53.27 53.26 53.27 1,544.0K
17:21 53.27 53.27 53.26 53.26 914.4K
17:22 53.27 53.27 53.26 53.27 1,292.9K
17:23 53.26 53.26 53.24 53.24 7,656.8K
17:24 53.23 53.24 53.23 53.23 2,167.2K
17:25 53.21 53.21 53.21 53.21 5,777.6K
17:26 53.22 53.22 53.22 53.22 2,207.5K
17:27 53.22 53.22 53.22 53.22 671.6K
17:28 53.22 53.22 53.22 53.22 4,155.7K
17:29 53.21 53.21 53.21 53.21 2,608.8K
17:30 53.21 53.22 53.21 53.22 1,343.7K
17:31 53.21 53.21 53.21 53.21 958.8K
17:32 53.21 53.23 53.20 53.23 1,319.0K
17:33 53.22 53.22 53.21 53.21 2,425.0K
17:34 53.20 53.20 53.18 53.18 2,079.0K
17:35 53.18 53.18 53.17 53.18 1,098.0K
17:36 53.16 53.17 53.15 53.17 1,981.6K
17:37 53.17 53.18 53.17 53.18 973.2K
17:38 53.18 53.18 53.18 53.18 521.4K
17:39 53.17 53.19 53.15 53.19 1,058.2K
17:40 53.18 53.18 53.15 53.18 656.1K
17:41 53.17 53.18 53.17 53.18 607.0K
17:42 53.17 53.17 53.17 53.17 273.5K
17:43 53.18 53.19 53.18 53.19 3,939.5K
17:44 53.17 53.20 53.17 53.18 4,930.6K
17:45 53.19 53.19 53.18 53.19 832.1K
17:46 53.18 53.19 53.18 53.19 722.4K
17:47 53.20 53.21 53.19 53.19 1,072.5K
17:48 53.19 53.21 53.19 53.21 1,150.4K
17:49 53.20 53.21 53.20 53.21 1,088.3K
17:50 53.20 53.20 53.20 53.20 5,637.6K
17:51 53.20 53.21 53.18 53.18 4,304.3K
17:52 53.18 53.18 53.17 53.18 1,508.9K
17:53 53.19 53.20 53.18 53.19 6,621.7K
17:54 53.19 53.19 53.18 53.18 976.8K
17:55 53.18 53.19 53.18 53.19 960.0K
17:56 53.18 53.19 53.18 53.19 1,556.1K
17:57 53.19 53.20 53.19 53.20 1,085.9K
17:58 53.20 53.21 53.20 53.20 3,406.9K
17:59 53.21 53.22 53.21 53.22 957.4K
18:00 53.20 53.21 53.20 53.21 1,205.1K
18:01 53.21 53.21 53.17 53.17 1,046.6K
18:02 53.16 53.17 53.16 53.17 924.1K
18:03 53.17 53.17 53.17 53.17 320.9K
18:04 53.17 53.18 53.17 53.18 510.8K
18:05 53.18 53.19 53.18 53.18 966.4K
18:06 53.19 53.19 53.18 53.18 1,725.5K
18:07 53.18 53.18 53.17 53.18 771.7K
18:08 53.18 53.18 53.17 53.18 2,260.4K
18:09 53.18 53.19 53.18 53.19 834.3K
18:10 53.19 53.19 53.18 53.18 1,709.9K
18:11 53.18 53.18 53.16 53.16 4,475.3K
18:12 53.16 53.16 53.16 53.16 799.8K
18:13 53.17 53.17 53.15 53.16 923.6K
18:14 53.15 53.15 53.13 53.13 3,094.2K
18:15 53.14 53.15 53.14 53.15 517.9K
18:16 53.15 53.16 53.15 53.16 810.8K
18:17 53.17 53.18 53.17 53.18 1,294.1K
18:18 53.18 53.18 53.17 53.17 439.0K
18:19 53.17 53.17 53.15 53.16 1,326.1K
18:20 53.16 53.18 53.16 53.17 2,405.5K
18:21 53.18 53.18 53.15 53.16 2,032.0K
18:22 53.17 53.17 53.17 53.17 1,836.5K
18:23 53.17 53.17 53.17 53.17 280.3K
18:24 53.17 53.17 53.15 53.16 962.2K
18:25 53.16 53.16 53.16 53.16 296.3K
18:26 53.16 53.16 53.15 53.16 1,345.5K
18:27 53.16 53.16 53.15 53.16 2,258.0K
18:28 53.15 53.17 53.15 53.17 544.6K
18:29 53.15 53.15 53.14 53.14 473.7K
18:30 53.14 53.14 53.12 53.12 1,783.8K
18:31 53.12 53.13 53.12 53.12 2,542.4K
18:32 53.13 53.13 53.12 53.12 973.2K
18:33 53.12 53.13 53.12 53.13 346.9K
18:34 53.13 53.15 53.13 53.15 331.8K
18:35 53.15 53.16 53.15 53.16 1,219.1K
18:36 53.16 53.17 53.16 53.16 3,150.8K
18:37 53.16 53.17 53.16 53.17 485.2K
18:38 53.17 53.17 53.14 53.14 590.9K
18:39 53.15 53.15 53.13 53.13 2,295.7K
18:40 53.14 53.14 53.14 53.14 83.4K
18:51 53.14 53.14 53.14 53.14 4,567.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし