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 52.52 52.61 52.52 52.61 403.0K
09:51 52.64 52.72 52.64 52.72 1,024.1K
09:52 52.73 52.83 52.73 52.83 3,049.9K
09:53 52.83 52.84 52.83 52.84 2,356.6K
09:54 52.84 52.84 52.83 52.83 293.2K
09:55 52.83 52.91 52.83 52.91 400.8K
09:56 52.91 52.92 52.91 52.92 862.1K
09:57 52.92 52.93 52.92 52.93 1,257.1K
09:58 52.92 52.94 52.92 52.94 1,216.6K
09:59 52.95 52.97 52.95 52.97 7,948.8K
10:00 52.97 52.97 52.95 52.95 1,905.3K
10:01 52.96 52.96 52.95 52.95 2,521.1K
10:02 52.95 52.95 52.94 52.95 1,635.5K
10:03 52.94 52.95 52.94 52.95 1,499.1K
10:04 52.95 52.95 52.95 52.95 3,579.2K
10:05 52.96 52.98 52.96 52.98 4,567.7K
10:06 52.98 53.00 52.98 52.99 5,756.3K
10:07 52.99 53.00 52.99 53.00 6,925.8K
10:08 53.01 53.03 53.01 53.03 32,202.3K
10:09 53.02 53.04 53.02 53.04 7,660.9K
10:10 53.03 53.03 53.02 53.02 10,866.2K
10:11 53.04 53.06 53.03 53.06 11,723.4K
10:12 53.06 53.09 53.06 53.09 18,427.9K
10:13 53.08 53.11 53.08 53.11 13,346.0K
10:14 53.11 53.13 53.11 53.12 13,395.2K
10:15 53.12 53.12 53.12 53.12 5,190.4K
10:16 53.13 53.14 53.13 53.14 7,685.4K
10:17 53.14 53.14 53.13 53.13 4,859.9K
10:18 53.13 53.14 53.12 53.14 7,152.6K
10:19 53.15 53.15 53.15 53.15 13,719.8K
10:20 53.15 53.15 53.13 53.13 2,885.5K
10:21 53.11 53.12 53.10 53.10 4,568.3K
10:22 53.10 53.13 53.10 53.13 4,074.9K
10:23 53.13 53.13 53.12 53.12 8,218.0K
10:24 53.12 53.12 53.11 53.11 8,373.8K
10:25 53.09 53.10 53.09 53.09 14,124.3K
10:26 53.10 53.10 53.09 53.09 12,786.3K
10:27 53.10 53.10 53.10 53.10 3,751.1K
10:28 53.11 53.11 53.09 53.10 5,356.6K
10:29 53.10 53.10 53.09 53.09 2,171.4K
10:30 53.09 53.11 53.09 53.11 2,333.2K
10:31 53.11 53.11 53.10 53.10 2,545.2K
10:32 53.12 53.12 53.12 53.12 1,968.2K
10:33 53.11 53.13 53.11 53.12 10,647.1K
10:34 53.12 53.13 53.12 53.13 3,339.0K
10:35 53.12 53.12 53.10 53.10 7,156.7K
10:36 53.10 53.10 53.10 53.10 4,514.1K
10:37 53.11 53.11 53.09 53.09 2,385.0K
10:38 53.10 53.10 53.09 53.09 2,450.2K
10:39 53.09 53.11 53.08 53.08 1,124.2K
10:40 53.08 53.11 53.08 53.11 1,453.3K
10:41 53.11 53.12 53.11 53.11 9,911.9K
10:42 53.11 53.12 53.11 53.12 2,456.4K
10:43 53.12 53.12 53.11 53.11 4,210.4K
10:44 53.11 53.11 53.09 53.09 4,820.1K
10:45 53.10 53.10 53.10 53.10 1,870.0K
10:46 53.09 53.10 53.09 53.10 3,442.0K
10:47 53.10 53.11 53.10 53.11 5,744.8K
10:48 53.11 53.12 53.11 53.12 3,130.9K
10:49 53.12 53.12 53.12 53.12 1,504.4K
10:50 53.12 53.12 53.11 53.11 5,633.7K
10:51 53.11 53.11 53.09 53.09 4,396.4K
10:52 53.08 53.08 53.05 53.05 20,840.7K
10:53 53.05 53.06 53.05 53.05 3,002.6K
10:54 53.05 53.06 53.05 53.05 2,723.4K
10:55 53.05 53.05 53.05 53.05 1,434.5K
10:56 53.05 53.05 53.03 53.03 9,206.3K
10:57 53.03 53.03 53.02 53.02 3,076.7K
10:58 53.02 53.03 53.02 53.03 5,525.1K
10:59 53.03 53.06 53.03 53.06 1,079.0K
11:00 53.06 53.07 53.06 53.07 2,413.7K
11:01 53.07 53.08 53.06 53.08 2,964.4K
11:02 53.08 53.08 53.08 53.08 3,712.1K
11:03 53.07 53.07 53.06 53.06 2,113.3K
11:04 53.07 53.08 53.07 53.07 1,798.6K
11:05 53.07 53.07 53.06 53.06 1,080.2K
11:06 53.07 53.07 53.07 53.07 2,109.7K
11:07 53.07 53.07 53.06 53.06 1,731.1K
11:08 53.05 53.05 53.02 53.02 5,848.4K
11:09 53.02 53.02 53.01 53.01 2,853.9K
11:10 53.02 53.02 53.01 53.01 3,255.8K
11:11 53.01 53.01 53.00 53.01 2,277.7K
11:12 53.01 53.01 53.01 53.01 600.1K
11:13 53.01 53.01 52.99 52.99 2,908.0K
11:14 52.99 53.00 52.99 53.00 4,054.6K
11:15 53.01 53.01 53.00 53.00 1,876.7K
11:16 53.01 53.01 53.00 53.01 3,348.8K
11:17 53.01 53.01 52.99 52.99 411.2K
11:18 53.00 53.02 53.00 53.01 3,307.4K
11:19 53.01 53.01 53.00 53.01 994.7K
11:20 53.01 53.02 53.01 53.02 4,469.6K
11:21 53.03 53.03 53.02 53.03 1,077.2K
11:22 53.03 53.03 53.03 53.03 817.3K
11:23 53.03 53.03 53.02 53.03 923.1K
11:24 53.03 53.03 53.02 53.03 1,653.4K
11:25 53.03 53.03 53.02 53.03 2,011.2K
11:26 53.03 53.03 53.02 53.03 484.6K
11:27 53.03 53.04 53.03 53.03 902.6K
11:28 53.03 53.04 53.03 53.03 1,093.8K
11:29 53.03 53.04 53.03 53.04 491.2K
11:30 53.05 53.05 53.03 53.03 3,219.2K
11:31 53.03 53.05 53.03 53.05 569.4K
11:32 53.05 53.07 53.05 53.07 715.6K
11:33 53.07 53.08 53.07 53.08 1,564.7K
11:34 53.07 53.08 53.07 53.07 2,400.4K
11:35 53.06 53.07 53.06 53.07 967.4K
11:36 53.07 53.09 53.07 53.09 922.2K
11:37 53.09 53.09 53.08 53.08 358.7K
11:38 53.09 53.09 53.08 53.09 1,203.2K
11:39 53.09 53.09 53.08 53.08 133.7K
11:40 53.08 53.09 53.07 53.09 1,254.0K
11:41 53.08 53.09 53.08 53.09 857.9K
11:42 53.09 53.09 53.08 53.08 1,558.4K
11:43 53.08 53.08 53.08 53.08 1,539.5K
11:44 53.07 53.07 53.07 53.07 711.6K
11:45 53.07 53.07 53.06 53.06 2,155.8K
11:46 53.05 53.05 53.05 53.05 2,291.4K
11:47 53.06 53.06 53.06 53.06 1,413.6K
11:48 53.05 53.06 53.05 53.06 2,569.4K
11:49 53.06 53.06 53.05 53.06 2,800.2K
11:50 53.06 53.06 53.06 53.06 2,645.1K
11:51 53.06 53.08 53.06 53.08 1,660.9K
11:52 53.08 53.08 53.06 53.06 1,126.1K
11:53 53.06 53.07 53.06 53.07 3,837.2K
11:54 53.06 53.06 53.06 53.06 4,648.7K
11:55 53.06 53.06 53.05 53.06 1,403.9K
11:56 53.06 53.07 53.06 53.06 2,456.0K
11:57 53.07 53.07 53.07 53.07 1,461.2K
11:58 53.07 53.08 53.07 53.07 935.2K
11:59 53.07 53.07 53.06 53.06 454.7K
12:00 53.06 53.06 53.06 53.06 593.2K
12:01 53.06 53.07 53.06 53.07 341.6K
12:02 53.07 53.07 53.06 53.06 1,094.8K
12:03 53.06 53.06 53.03 53.03 22,760.8K
12:04 53.03 53.03 53.01 53.02 1,920.8K
12:05 53.01 53.02 53.01 53.02 345.1K
12:06 53.02 53.02 53.02 53.02 1,104.2K
12:07 53.02 53.03 53.02 53.03 1,588.3K
12:08 53.03 53.03 53.03 53.03 1,204.9K
12:09 53.03 53.03 53.01 53.01 959.0K
12:10 53.01 53.01 53.00 53.00 1,222.9K
12:11 53.00 53.01 53.00 53.01 1,277.9K
12:12 53.01 53.01 53.01 53.01 1,238.7K
12:13 53.01 53.01 53.00 53.00 1,165.8K
12:14 53.01 53.01 53.00 53.01 370.0K
12:15 53.00 53.01 53.00 53.01 437.9K
12:16 53.00 53.01 52.99 53.01 633.9K
12:17 53.01 53.01 52.99 53.00 5,677.8K
12:18 53.00 53.00 53.00 53.00 516.3K
12:19 53.00 53.00 53.00 53.00 321.9K
12:20 53.00 53.00 53.00 53.00 1,145.1K
12:21 53.01 53.01 53.01 53.01 3,406.5K
12:22 53.01 53.01 53.01 53.01 686.3K
12:23 53.01 53.02 53.01 53.01 801.1K
12:24 53.00 53.01 53.00 53.00 2,194.0K
12:25 53.00 53.01 53.00 53.01 701.8K
12:26 53.01 53.01 53.00 53.00 1,508.2K
12:27 52.98 52.99 52.98 52.99 4,333.7K
12:28 52.98 52.98 52.97 52.97 2,884.2K
12:29 52.97 52.97 52.97 52.97 2,620.9K
12:30 52.97 52.97 52.96 52.96 4,048.2K
12:31 52.96 52.96 52.95 52.96 5,159.5K
12:32 52.96 52.97 52.96 52.97 632.4K
12:33 52.97 52.98 52.97 52.98 1,767.1K
12:34 52.98 52.99 52.98 52.99 1,015.2K
12:35 52.98 52.98 52.97 52.97 2,409.0K
12:36 52.96 52.96 52.95 52.95 15,971.1K
12:37 52.96 52.97 52.96 52.97 5,205.0K
12:38 53.00 53.01 53.00 53.00 12,304.4K
12:39 53.00 53.03 53.00 53.03 3,945.0K
12:40 53.02 53.02 53.02 53.02 1,251.3K
12:41 53.03 53.03 53.02 53.03 1,503.1K
12:42 53.04 53.04 53.03 53.03 630.4K
12:43 53.03 53.04 53.03 53.03 322.7K
12:44 53.03 53.03 53.03 53.03 460.2K
12:45 53.03 53.04 53.03 53.04 363.4K
12:46 53.04 53.04 53.04 53.04 589.1K
12:47 53.04 53.05 53.04 53.05 2,314.7K
12:48 53.04 53.04 53.03 53.03 589.5K
12:49 53.03 53.04 53.03 53.04 393.2K
12:50 53.04 53.04 53.04 53.04 273.9K
12:51 53.04 53.04 53.04 53.04 244.7K
12:52 53.05 53.05 53.04 53.04 1,300.9K
12:53 53.04 53.05 53.03 53.03 693.1K
12:54 53.04 53.04 53.03 53.03 1,001.6K
12:55 53.05 53.05 53.04 53.04 2,519.6K
12:56 53.04 53.04 53.04 53.04 1,181.0K
12:57 53.04 53.05 53.04 53.05 1,071.4K
12:58 53.05 53.05 53.04 53.04 245.1K
12:59 53.04 53.04 53.03 53.03 1,344.6K
13:00 53.02 53.03 53.02 53.03 3,242.1K
13:01 53.03 53.04 53.03 53.04 3,018.7K
13:02 53.04 53.04 53.04 53.04 2,041.8K
13:03 53.04 53.05 53.04 53.05 1,050.5K
13:04 53.05 53.05 53.05 53.05 1,878.1K
13:05 53.06 53.06 53.05 53.05 395.9K
13:06 53.05 53.06 53.05 53.06 1,105.1K
13:07 53.05 53.07 53.05 53.07 949.2K
13:08 53.07 53.09 53.07 53.09 2,984.9K
13:09 53.09 53.10 53.09 53.10 473.5K
13:10 53.10 53.11 53.10 53.10 7,223.8K
13:11 53.10 53.10 53.10 53.10 1,916.4K
13:12 53.11 53.11 53.08 53.08 2,375.7K
13:13 53.08 53.08 53.08 53.08 531.7K
13:14 53.08 53.08 53.08 53.08 2,378.4K
13:15 53.07 53.08 53.07 53.08 549.2K
13:16 53.08 53.08 53.07 53.07 215.1K
13:17 53.08 53.10 53.08 53.10 3,152.6K
13:18 53.10 53.10 53.09 53.09 2,644.2K
13:19 53.10 53.10 53.09 53.10 862.2K
13:20 53.09 53.13 53.09 53.12 17,747.0K
13:21 53.13 53.16 53.13 53.16 11,424.3K
13:22 53.15 53.15 53.14 53.15 4,522.4K
13:23 53.14 53.14 53.14 53.14 2,062.0K
13:24 53.15 53.15 53.14 53.14 1,054.8K
13:25 53.14 53.15 53.14 53.15 2,692.2K
13:26 53.15 53.17 53.15 53.17 4,371.1K
13:27 53.19 53.20 53.19 53.20 2,949.0K
13:28 53.20 53.20 53.19 53.19 1,295.7K
13:29 53.19 53.19 53.17 53.17 3,066.6K
13:30 53.18 53.19 53.17 53.17 2,048.6K
13:31 53.17 53.19 53.17 53.19 2,847.3K
13:32 53.20 53.20 53.19 53.19 839.0K
13:33 53.20 53.20 53.18 53.18 1,266.5K
13:34 53.18 53.19 53.18 53.19 859.2K
13:35 53.18 53.19 53.18 53.19 2,963.4K
13:36 53.19 53.20 53.19 53.20 479.6K
13:37 53.20 53.20 53.19 53.20 5,091.5K
13:38 53.18 53.18 53.17 53.18 1,715.2K
13:39 53.17 53.17 53.17 53.17 4,585.0K
13:40 53.16 53.18 53.16 53.18 2,857.8K
13:41 53.18 53.19 53.18 53.19 1,149.3K
13:42 53.19 53.19 53.18 53.19 1,216.8K
13:43 53.19 53.20 53.19 53.20 2,141.9K
13:44 53.19 53.20 53.19 53.20 1,475.4K
13:45 53.20 53.21 53.20 53.21 1,581.6K
13:46 53.19 53.20 53.19 53.19 2,230.7K
13:47 53.19 53.19 53.17 53.17 19,434.4K
13:48 53.18 53.18 53.17 53.17 1,762.7K
13:49 53.17 53.17 53.14 53.14 4,234.1K
13:50 53.15 53.15 53.14 53.14 956.6K
13:51 53.14 53.15 53.14 53.15 764.2K
13:52 53.16 53.16 53.13 53.14 4,895.2K
13:53 53.13 53.14 53.13 53.14 1,901.6K
13:54 53.14 53.15 53.13 53.14 1,311.0K
13:55 53.13 53.15 53.13 53.15 1,676.9K
13:56 53.16 53.16 53.15 53.15 1,802.4K
13:57 53.14 53.16 53.14 53.16 255.4K
13:58 53.16 53.16 53.16 53.16 1,214.6K
13:59 53.16 53.16 53.15 53.15 660.5K
14:00 53.15 53.15 53.15 53.15 1,091.9K
14:01 53.15 53.16 53.15 53.16 877.7K
14:02 53.16 53.16 53.15 53.16 1,519.2K
14:03 53.16 53.16 53.16 53.16 465.4K
14:04 53.16 53.16 53.16 53.16 240.4K
14:05 53.16 53.16 53.16 53.16 1,693.9K
14:06 53.17 53.17 53.16 53.16 1,263.3K
14:07 53.15 53.15 53.14 53.14 431.2K
14:08 53.14 53.14 53.14 53.14 886.4K
14:09 53.14 53.15 53.14 53.15 575.3K
14:10 53.16 53.16 53.14 53.14 637.7K
14:11 53.14 53.16 53.14 53.15 438.4K
14:12 53.15 53.16 53.15 53.16 1,005.4K
14:13 53.15 53.15 53.15 53.15 230.8K
14:14 53.15 53.16 53.15 53.15 725.9K
14:15 53.14 53.16 53.14 53.16 790.6K
14:16 53.16 53.16 53.15 53.15 667.2K
14:17 53.16 53.16 53.15 53.15 739.0K
14:18 53.15 53.15 53.13 53.13 577.5K
14:19 53.13 53.14 53.13 53.14 1,831.3K
14:20 53.14 53.14 53.12 53.12 1,053.4K
14:21 53.12 53.12 53.12 53.12 2,412.4K
14:22 53.12 53.12 53.12 53.12 290.2K
14:23 53.12 53.12 53.09 53.09 1,006.9K
14:24 53.10 53.10 53.09 53.09 780.6K
14:25 53.10 53.12 53.10 53.11 1,006.6K
14:26 53.11 53.12 53.11 53.11 523.7K
14:27 53.11 53.12 53.11 53.11 1,814.6K
14:28 53.11 53.12 53.11 53.12 154.7K
14:29 53.11 53.11 53.11 53.11 550.7K
14:30 53.11 53.11 53.10 53.10 1,380.3K
14:31 53.10 53.12 53.10 53.11 1,348.5K
14:32 53.11 53.11 53.10 53.10 2,157.3K
14:33 53.10 53.10 53.09 53.09 767.8K
14:34 53.09 53.09 53.07 53.08 2,754.3K
14:35 53.09 53.09 53.09 53.09 1,257.4K
14:36 53.09 53.09 53.08 53.08 6,471.6K
14:37 53.06 53.07 53.06 53.07 3,669.1K
14:38 53.08 53.09 53.08 53.09 660.5K
14:39 53.09 53.09 53.09 53.09 880.5K
14:40 53.10 53.10 53.09 53.10 720.8K
14:41 53.11 53.11 53.10 53.10 1,886.7K
14:42 53.10 53.11 53.10 53.11 964.3K
14:43 53.11 53.11 53.11 53.11 1,400.7K
14:44 53.10 53.11 53.10 53.11 1,763.9K
14:45 53.12 53.12 53.11 53.11 3,094.9K
14:46 53.11 53.11 53.11 53.11 242.0K
14:47 53.11 53.11 53.11 53.11 139.4K
14:48 53.11 53.11 53.11 53.11 1,342.0K
14:49 53.11 53.11 53.10 53.10 1,059.0K
14:50 53.10 53.10 53.10 53.10 2,580.8K
14:51 53.10 53.11 53.10 53.10 620.3K
14:52 53.10 53.10 53.10 53.10 2,909.7K
14:53 53.10 53.10 53.09 53.10 1,136.0K
14:54 53.10 53.10 53.09 53.09 560.8K
14:55 53.09 53.09 53.08 53.08 2,611.3K
14:56 53.08 53.08 53.08 53.08 300.8K
14:57 53.08 53.08 53.08 53.08 481.5K
14:58 53.08 53.08 53.08 53.08 2,093.6K
14:59 53.09 53.09 53.08 53.08 1,827.3K
15:00 53.09 53.09 53.08 53.08 1,233.5K
15:01 53.09 53.09 53.09 53.09 2,238.7K
15:02 53.08 53.08 53.08 53.08 948.8K
15:03 53.08 53.08 53.08 53.08 117.2K
15:04 53.08 53.08 53.08 53.08 720.4K
15:05 53.08 53.08 53.07 53.07 2,588.9K
15:06 53.06 53.06 53.05 53.05 2,651.6K
15:07 53.05 53.05 53.04 53.04 1,898.6K
15:08 53.04 53.06 53.04 53.06 1,448.9K
15:09 53.06 53.08 53.06 53.08 1,704.0K
15:10 53.09 53.10 53.09 53.10 2,201.7K
15:11 53.10 53.10 53.10 53.10 2,865.4K
15:12 53.10 53.10 53.07 53.07 3,364.4K
15:13 53.09 53.09 53.07 53.07 585.8K
15:14 53.08 53.08 53.07 53.07 427.4K
15:15 53.07 53.08 53.07 53.08 903.5K
15:16 53.09 53.09 53.08 53.08 1,164.8K
15:17 53.09 53.09 53.08 53.08 773.1K
15:18 53.07 53.07 53.06 53.06 1,499.6K
15:19 53.04 53.04 53.01 53.02 11,391.7K
15:20 53.01 53.01 52.90 52.90 16,941.9K
15:21 52.89 52.92 52.89 52.90 7,747.8K
15:22 52.90 52.92 52.90 52.92 4,117.1K
15:23 52.92 52.93 52.92 52.93 3,233.6K
15:24 52.92 52.94 52.92 52.94 1,982.0K
15:25 52.95 52.95 52.95 52.95 2,833.3K
15:26 52.95 52.95 52.94 52.94 1,377.8K
15:27 52.94 52.94 52.92 52.93 3,305.3K
15:28 52.93 52.93 52.92 52.92 2,682.4K
15:29 52.92 52.92 52.89 52.89 2,946.5K
15:30 52.89 52.89 52.88 52.89 2,323.4K
15:31 52.89 52.89 52.88 52.88 1,640.9K
15:32 52.88 52.88 52.83 52.83 6,900.4K
15:33 52.82 52.85 52.82 52.85 4,911.2K
15:34 52.87 52.87 52.85 52.85 2,197.6K
15:35 52.85 52.86 52.85 52.86 904.6K
15:36 52.86 52.86 52.85 52.85 647.0K
15:37 52.86 52.86 52.86 52.86 2,410.0K
15:38 52.85 52.86 52.85 52.86 175.6K
15:39 52.86 52.86 52.86 52.86 705.2K
15:40 52.87 52.87 52.86 52.86 351.1K
15:41 52.86 52.87 52.86 52.87 520.8K
15:42 52.87 52.88 52.87 52.87 1,322.4K
15:43 52.87 52.88 52.87 52.88 2,231.9K
15:44 52.88 52.89 52.88 52.89 1,169.3K
15:45 52.88 52.89 52.88 52.89 672.2K
15:46 52.88 52.89 52.88 52.89 1,588.0K
15:47 52.90 52.90 52.90 52.90 912.5K
15:48 52.90 52.90 52.89 52.89 1,606.1K
15:49 52.90 52.90 52.90 52.90 502.2K
15:50 52.89 52.91 52.89 52.91 343.0K
15:51 52.90 52.90 52.89 52.89 5,296.5K
15:52 52.89 52.89 52.89 52.89 215.2K
15:53 52.89 52.89 52.87 52.87 931.5K
15:54 52.87 52.88 52.87 52.88 2,656.1K
15:55 52.88 52.88 52.88 52.88 638.6K
15:56 52.89 52.89 52.89 52.89 562.4K
15:57 52.88 52.89 52.88 52.88 2,017.9K
15:58 52.89 52.89 52.89 52.89 312.4K
15:59 52.89 52.89 52.88 52.88 209.6K
16:00 52.89 52.89 52.87 52.87 2,315.5K
16:01 52.87 52.89 52.87 52.89 412.7K
16:02 52.88 52.88 52.88 52.88 1,545.3K
16:03 52.88 52.89 52.88 52.89 633.0K
16:04 52.91 52.93 52.91 52.93 4,602.6K
16:05 52.93 52.95 52.93 52.95 789.9K
16:06 52.95 52.95 52.94 52.94 639.8K
16:07 52.93 52.93 52.93 52.93 1,340.9K
16:08 52.93 52.94 52.93 52.94 655.5K
16:09 52.94 52.94 52.93 52.94 1,197.0K
16:10 52.93 52.93 52.92 52.92 1,154.2K
16:11 52.93 52.93 52.92 52.92 3,287.8K
16:12 52.92 52.92 52.91 52.92 2,097.6K
16:13 52.92 52.92 52.92 52.92 648.0K
16:14 52.92 52.95 52.92 52.95 1,184.4K
16:15 52.95 52.98 52.95 52.97 1,111.1K
16:16 52.97 52.97 52.95 52.95 747.0K
16:17 52.95 52.96 52.95 52.96 267.1K
16:18 52.96 52.98 52.96 52.98 1,148.2K
16:19 53.00 53.00 53.00 53.00 3,364.9K
16:20 53.00 53.00 53.00 53.00 610.9K
16:21 53.00 53.00 53.00 53.00 949.8K
16:22 53.00 53.00 53.00 53.00 485.3K
16:23 52.99 52.99 52.97 52.97 879.9K
16:24 52.97 52.98 52.96 52.98 1,405.3K
16:25 52.98 52.98 52.97 52.97 1,808.1K
16:26 52.97 52.97 52.96 52.97 128.5K
16:27 52.98 52.98 52.97 52.97 3,370.1K
16:28 52.97 52.97 52.96 52.96 1,922.9K
16:29 52.97 52.97 52.95 52.95 329.3K
16:30 52.96 52.97 52.96 52.97 206.7K
16:31 52.96 52.97 52.96 52.97 918.0K
16:32 52.96 52.97 52.96 52.96 314.1K
16:33 52.97 52.97 52.97 52.97 461.4K
16:34 52.96 52.98 52.96 52.98 843.1K
16:35 52.98 52.98 52.98 52.98 322.5K
16:36 52.99 53.00 52.99 53.00 708.5K
16:37 53.00 53.00 53.00 53.00 249.3K
16:38 52.99 52.99 52.98 52.99 144.2K
16:39 52.99 53.00 52.99 53.00 1,623.5K
16:40 53.01 53.01 52.99 52.99 1,584.0K
16:41 52.99 53.00 52.99 53.00 1,151.8K
16:42 53.00 53.00 53.00 53.00 354.9K
16:43 53.00 53.00 53.00 53.00 3,656.6K
16:44 53.01 53.01 53.01 53.01 2,906.7K
16:45 53.01 53.02 53.01 53.02 3,110.2K
16:46 53.03 53.03 53.02 53.02 6,884.7K
16:47 53.02 53.04 53.02 53.04 571.4K
16:48 53.04 53.04 53.04 53.04 830.7K
16:49 53.04 53.04 53.03 53.03 1,196.6K
16:50 53.03 53.03 53.02 53.02 94.4K
16:51 53.03 53.03 53.03 53.03 315.9K
16:52 53.03 53.03 53.03 53.03 292.3K
16:53 53.02 53.03 53.02 53.03 280.5K
16:54 53.03 53.03 53.03 53.03 244.9K
16:55 53.03 53.03 53.03 53.03 206.8K
16:56 53.03 53.03 53.02 53.03 576.7K
16:57 53.04 53.04 53.03 53.03 316.7K
16:58 53.03 53.03 53.03 53.03 250.5K
16:59 53.04 53.04 53.02 53.02 105.0K
17:00 53.02 53.02 53.00 53.00 3,080.3K
17:01 53.01 53.01 53.01 53.01 906.1K
17:02 53.01 53.03 53.01 53.02 847.0K
17:03 53.02 53.02 53.01 53.01 484.4K
17:04 53.02 53.02 53.01 53.01 515.2K
17:05 53.01 53.02 53.00 53.02 373.3K
17:06 53.02 53.03 53.02 53.03 1,472.9K
17:07 53.02 53.02 52.97 52.97 2,683.5K
17:08 52.98 52.99 52.98 52.98 1,134.4K
17:09 52.98 52.98 52.96 52.96 5,021.2K
17:10 52.95 52.95 52.64 52.65 965.3K
17:11 52.66 52.66 52.65 52.65 405.8K
17:12 52.65 52.67 52.65 52.66 677.1K
17:13 52.67 52.67 52.66 52.66 942.3K
17:14 52.67 52.67 52.66 52.66 920.2K
17:15 52.67 52.67 52.66 52.66 590.8K
17:16 52.66 52.67 52.65 52.65 653.5K
17:17 52.64 52.64 52.63 52.63 4,292.7K
17:18 52.63 52.63 52.62 52.62 1,026.1K
17:19 52.62 52.62 52.59 52.60 3,275.9K
17:20 52.60 52.61 52.60 52.61 1,189.7K
17:21 52.60 52.61 52.60 52.60 415.2K
17:22 52.60 52.60 52.58 52.58 2,325.1K
17:23 52.58 52.59 52.57 52.57 3,138.7K
17:24 52.57 52.57 52.52 52.52 2,857.7K
17:25 52.51 52.51 52.48 52.48 12,940.8K
17:26 52.48 52.49 52.48 52.49 4,974.4K
17:27 52.49 52.49 52.48 52.49 3,076.5K
17:28 52.49 52.50 52.49 52.50 1,670.1K
17:29 52.51 52.52 52.51 52.52 725.0K
17:30 52.51 52.51 52.51 52.51 2,263.6K
17:31 52.51 52.51 52.50 52.50 1,086.8K
17:32 52.51 52.51 52.51 52.51 1,253.5K
17:33 52.51 52.51 52.50 52.51 646.7K
17:34 52.52 52.53 52.52 52.53 1,229.9K
17:35 52.54 52.54 52.52 52.52 1,126.4K
17:36 52.52 52.53 52.52 52.53 430.6K
17:37 52.52 52.52 52.52 52.52 2,666.2K
17:38 52.51 52.51 52.50 52.50 955.7K
17:39 52.50 52.50 52.50 52.50 621.4K
17:40 52.50 52.50 52.49 52.49 944.4K
17:41 52.49 52.49 52.47 52.47 1,237.6K
17:42 52.48 52.48 52.43 52.43 6,455.0K
17:43 52.42 52.45 52.42 52.45 6,386.6K
17:44 52.45 52.45 52.42 52.42 4,511.6K
17:45 52.42 52.42 52.41 52.41 3,877.3K
17:46 52.40 52.43 52.40 52.43 2,660.6K
17:47 52.43 52.46 52.43 52.46 2,011.9K
17:48 52.46 52.47 52.46 52.46 1,485.3K
17:49 52.48 52.48 52.46 52.46 5,450.0K
17:50 52.49 52.49 52.48 52.48 809.7K
17:51 52.48 52.48 52.47 52.47 253.0K
17:52 52.48 52.48 52.47 52.47 231.5K
17:53 52.46 52.49 52.46 52.49 1,745.9K
17:54 52.49 52.49 52.49 52.49 2,627.5K
17:55 52.49 52.49 52.48 52.48 1,310.6K
17:56 52.48 52.49 52.48 52.49 533.7K
17:57 52.50 52.50 52.50 52.50 886.0K
17:58 52.50 52.50 52.49 52.49 1,189.1K
17:59 52.49 52.52 52.49 52.52 679.3K
18:00 52.51 52.51 52.51 52.51 1,174.3K
18:01 52.51 52.51 52.49 52.49 2,278.3K
18:02 52.48 52.48 52.48 52.48 1,721.1K
18:03 52.47 52.48 52.47 52.48 1,763.1K
18:04 52.48 52.49 52.48 52.49 477.5K
18:05 52.48 52.48 52.47 52.48 977.0K
18:06 52.47 52.47 52.47 52.47 2,292.9K
18:07 52.48 52.49 52.48 52.49 463.6K
18:08 52.50 52.50 52.50 52.50 652.2K
18:09 52.51 52.51 52.51 52.51 178.4K
18:10 52.52 52.54 52.52 52.54 2,054.3K
18:11 52.54 52.56 52.54 52.56 1,686.7K
18:12 52.55 52.55 52.54 52.54 989.0K
18:13 52.54 52.54 52.53 52.54 793.1K
18:14 52.53 52.54 52.53 52.54 1,661.2K
18:15 52.54 52.54 52.53 52.53 2,028.0K
18:16 52.54 52.54 52.54 52.54 2,022.4K
18:17 52.54 52.54 52.54 52.54 1,416.1K
18:18 52.54 52.54 52.52 52.52 335.2K
18:19 52.52 52.55 52.52 52.53 1,580.2K
18:20 52.53 52.55 52.53 52.54 2,880.7K
18:21 52.52 52.53 52.52 52.52 1,080.8K
18:22 52.53 52.55 52.53 52.53 1,072.8K
18:23 52.54 52.55 52.53 52.53 531.5K
18:24 52.54 52.55 52.54 52.54 1,329.0K
18:25 52.54 52.54 52.54 52.54 528.8K
18:26 52.54 52.54 52.52 52.52 1,131.4K
18:27 52.51 52.51 52.50 52.50 4,913.4K
18:28 52.50 52.51 52.50 52.51 1,586.1K
18:29 52.50 52.51 52.50 52.50 74.8K
18:30 52.51 52.52 52.51 52.51 666.4K
18:31 52.52 52.52 52.51 52.51 1,039.6K
18:32 52.49 52.50 52.49 52.49 909.6K
18:33 52.49 52.49 52.48 52.49 453.4K
18:34 52.50 52.51 52.50 52.51 2,183.0K
18:35 52.51 52.52 52.50 52.52 825.8K
18:36 52.51 52.52 52.50 52.52 941.5K
18:37 52.51 52.51 52.50 52.50 244.4K
18:38 52.51 52.52 52.51 52.52 1,070.3K
18:39 52.53 52.53 52.51 52.52 2,255.4K
18:40 52.52 52.52 52.52 52.52 124.4K
18:51 52.53 52.53 52.53 52.53 1,284.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし