RTS Electric Utilities (RTSEU)

RTSEU
🏛️ ロシア連邦 →
48.59
最終更新: 2025-09-29
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 52.72 52.81 52.72 52.81 1,393.6K
09:51 52.84 52.86 52.84 52.86 1,584.9K
09:52 52.86 52.87 52.86 52.87 214.5K
09:53 52.87 52.87 52.87 52.87 798.5K
09:54 52.87 52.87 52.86 52.86 250.7K
09:55 52.86 52.88 52.86 52.88 940.5K
09:56 52.88 52.88 52.87 52.87 123.4K
09:57 52.87 52.87 52.86 52.86 202.6K
09:58 52.87 52.88 52.87 52.88 1,598.2K
09:59 52.88 52.88 52.88 52.88 762.8K
10:00 52.88 52.88 52.86 52.88 3,403.1K
10:01 52.88 52.88 52.86 52.86 1,203.0K
10:02 52.87 52.87 52.86 52.86 2,075.9K
10:03 52.85 52.85 52.84 52.84 1,014.6K
10:04 52.83 52.84 52.83 52.84 896.1K
10:05 52.84 52.84 52.82 52.83 314.3K
10:06 52.83 52.83 52.82 52.82 876.2K
10:07 52.81 52.81 52.80 52.81 4,138.8K
10:08 52.80 52.80 52.80 52.80 163.0K
10:09 52.80 52.84 52.80 52.84 1,017.1K
10:10 52.84 52.85 52.84 52.85 1,874.5K
10:11 52.83 52.83 52.83 52.83 943.0K
10:12 52.83 52.84 52.83 52.84 116.0K
10:13 52.84 52.84 52.83 52.83 1,383.6K
10:14 52.83 52.83 52.82 52.82 583.5K
10:15 52.81 52.81 52.80 52.81 1,347.3K
10:16 52.80 52.80 52.80 52.80 887.4K
10:17 52.80 52.81 52.80 52.81 567.0K
10:18 52.81 52.81 52.80 52.80 3,015.3K
10:19 52.81 52.81 52.81 52.81 3,262.3K
10:20 52.80 52.81 52.80 52.81 3,573.0K
10:21 52.81 52.81 52.80 52.81 118.9K
10:22 52.80 52.81 52.79 52.81 251.1K
10:23 52.80 52.82 52.80 52.82 1,920.6K
10:24 52.82 52.82 52.82 52.82 108.8K
10:25 52.81 52.81 52.81 52.81 561.2K
10:26 52.81 52.81 52.81 52.81 304.2K
10:27 52.81 52.81 52.81 52.81 547.2K
10:28 52.80 52.81 52.80 52.81 1,283.8K
10:29 52.81 52.82 52.81 52.82 3,185.1K
10:30 52.82 52.82 52.82 52.82 137.2K
10:31 52.82 52.82 52.80 52.80 186.0K
10:32 52.80 52.80 52.79 52.79 589.4K
10:33 52.80 52.80 52.80 52.80 349.7K
10:34 52.80 52.80 52.80 52.80 194.3K
10:35 52.80 52.81 52.80 52.80 317.5K
10:36 52.80 52.80 52.80 52.80 903.8K
10:37 52.80 52.81 52.80 52.81 692.9K
10:38 52.81 52.81 52.81 52.81 426.3K
10:39 52.81 52.82 52.81 52.82 1,117.7K
10:40 52.82 52.82 52.80 52.80 1,090.2K
10:41 52.80 52.80 52.79 52.79 986.2K
10:42 52.79 52.79 52.79 52.79 106.7K
10:43 52.79 52.79 52.79 52.79 398.4K
10:44 52.78 52.78 52.78 52.78 1,338.8K
10:45 52.77 52.78 52.77 52.78 724.1K
10:46 52.78 52.78 52.77 52.77 233.0K
10:47 52.77 52.77 52.77 52.77 400.0K
10:48 52.76 52.77 52.76 52.77 958.8K
10:49 52.77 52.78 52.77 52.78 160.1K
10:50 52.77 52.78 52.74 52.74 11,918.9K
10:51 52.74 52.74 52.74 52.74 6,366.7K
10:52 52.74 52.76 52.74 52.76 1,733.8K
10:53 52.76 52.76 52.73 52.73 4,634.7K
10:54 52.73 52.74 52.73 52.74 2,391.5K
10:55 52.75 52.75 52.75 52.75 773.0K
10:56 52.75 52.75 52.74 52.75 951.5K
10:57 52.74 52.74 52.73 52.74 5,227.4K
10:58 52.73 52.73 52.73 52.73 428.5K
10:59 52.73 52.73 52.73 52.73 2,668.2K
11:00 52.73 52.73 52.73 52.73 847.3K
11:01 52.73 52.76 52.73 52.74 8,408.8K
11:02 52.74 52.76 52.74 52.74 7,117.1K
11:03 52.75 52.76 52.75 52.76 5,395.9K
11:04 52.75 52.75 52.74 52.74 4,593.6K
11:05 52.74 52.74 52.73 52.74 703.1K
11:06 52.74 52.74 52.74 52.74 580.8K
11:07 52.75 52.76 52.75 52.76 955.6K
11:08 52.76 52.76 52.75 52.76 256.6K
11:09 52.76 52.77 52.76 52.76 502.7K
11:10 52.76 52.76 52.76 52.76 183.7K
11:11 52.77 52.77 52.75 52.75 4,121.5K
11:12 52.76 52.76 52.75 52.75 1,800.9K
11:13 52.75 52.75 52.75 52.75 445.8K
11:14 52.74 52.74 52.74 52.74 448.9K
11:15 52.74 52.74 52.74 52.74 71.4K
11:16 52.75 52.75 52.73 52.73 499.1K
11:17 52.73 52.74 52.73 52.73 11,189.4K
11:18 52.73 52.73 52.73 52.73 1,456.3K
11:19 52.73 52.73 52.71 52.72 4,304.0K
11:20 52.72 52.72 52.72 52.72 1,860.3K
11:21 52.72 52.73 52.72 52.73 1,276.5K
11:22 52.73 52.74 52.73 52.74 396.0K
11:23 52.74 52.74 52.74 52.74 458.1K
11:24 52.74 52.74 52.74 52.74 420.8K
11:25 52.74 52.75 52.74 52.75 621.6K
11:26 52.74 52.75 52.74 52.75 1,221.4K
11:27 52.76 52.76 52.75 52.75 483.1K
11:28 52.75 52.75 52.75 52.75 811.8K
11:29 52.75 52.75 52.75 52.75 6,040.7K
11:30 52.75 52.75 52.75 52.75 731.7K
11:31 52.75 52.75 52.74 52.74 152.5K
11:32 52.75 52.75 52.75 52.75 656.2K
11:33 52.75 52.76 52.75 52.75 456.9K
11:34 52.74 52.76 52.74 52.76 1,557.1K
11:35 52.75 52.76 52.75 52.76 271.6K
11:36 52.76 52.77 52.76 52.77 311.6K
11:37 52.76 52.76 52.75 52.75 1,107.8K
11:38 52.75 52.75 52.75 52.75 700.5K
11:39 52.75 52.76 52.75 52.75 317.0K
11:40 52.76 52.76 52.75 52.75 1,188.2K
11:41 52.76 52.77 52.76 52.76 262.9K
11:42 52.76 52.76 52.76 52.76 120.8K
11:43 52.76 52.76 52.75 52.75 1,345.4K
11:44 52.74 52.75 52.74 52.75 781.4K
11:45 52.75 52.78 52.75 52.78 3,940.6K
11:46 52.82 52.82 52.81 52.82 6,111.7K
11:47 52.84 52.84 52.83 52.83 7,416.5K
11:48 52.84 52.88 52.84 52.88 7,765.1K
11:49 52.89 52.92 52.89 52.92 10,077.9K
11:50 52.91 52.91 52.90 52.91 6,099.7K
11:51 52.91 52.91 52.90 52.90 3,430.4K
11:52 52.90 52.91 52.89 52.89 1,648.2K
11:53 52.90 52.91 52.90 52.91 2,945.5K
11:54 52.91 52.91 52.91 52.91 522.3K
11:55 52.91 52.92 52.91 52.92 2,207.3K
11:56 52.91 52.91 52.91 52.91 1,304.6K
11:57 52.91 52.91 52.91 52.91 717.4K
11:58 52.91 52.92 52.91 52.92 3,771.3K
11:59 52.91 52.91 52.91 52.91 1,297.1K
12:00 52.91 52.93 52.91 52.93 4,229.5K
12:01 52.93 52.93 52.92 52.93 2,211.2K
12:02 52.93 52.93 52.92 52.92 2,832.8K
12:03 52.91 52.92 52.90 52.90 3,045.2K
12:04 52.90 52.90 52.89 52.89 1,183.0K
12:05 52.89 52.89 52.89 52.89 2,661.2K
12:06 52.88 52.90 52.88 52.90 2,210.3K
12:07 52.90 52.92 52.90 52.92 945.7K
12:08 52.91 52.91 52.90 52.90 518.3K
12:09 52.90 52.90 52.88 52.88 1,370.1K
12:10 52.88 52.88 52.88 52.88 221.7K
12:11 52.88 52.89 52.88 52.89 613.0K
12:12 52.89 52.89 52.89 52.89 773.0K
12:13 52.90 52.90 52.89 52.89 3,524.9K
12:14 52.90 52.90 52.88 52.88 4,348.9K
12:15 52.89 52.89 52.88 52.89 2,289.1K
12:16 52.88 52.88 52.88 52.88 548.4K
12:17 52.88 52.88 52.87 52.88 1,101.6K
12:18 52.88 52.89 52.88 52.89 1,252.1K
12:19 52.89 52.90 52.89 52.90 294.8K
12:20 52.90 52.90 52.90 52.90 1,543.9K
12:21 52.90 52.91 52.90 52.91 1,099.1K
12:22 52.90 52.90 52.89 52.89 2,804.4K
12:23 52.90 52.90 52.88 52.88 962.8K
12:24 52.89 52.90 52.89 52.90 281.8K
12:25 52.89 52.90 52.89 52.90 75.1K
12:26 52.89 52.89 52.89 52.89 625.2K
12:27 52.89 52.91 52.89 52.91 613.9K
12:28 52.91 52.91 52.91 52.91 1,665.1K
12:29 52.91 52.92 52.91 52.91 579.6K
12:30 52.92 52.92 52.89 52.91 2,155.6K
12:31 52.90 52.90 52.90 52.90 1,191.3K
12:32 52.90 52.90 52.87 52.87 1,873.3K
12:33 52.85 52.87 52.85 52.87 3,576.5K
12:34 52.86 52.86 52.85 52.86 765.6K
12:35 52.85 52.85 52.82 52.82 1,051.5K
12:36 52.81 52.82 52.81 52.82 756.2K
12:37 52.82 52.82 52.81 52.81 550.4K
12:38 52.81 52.81 52.81 52.81 585.2K
12:39 52.82 52.82 52.82 52.82 337.9K
12:40 52.82 52.83 52.82 52.83 322.3K
12:41 52.83 52.83 52.81 52.81 1,076.4K
12:42 52.81 52.82 52.81 52.82 440.0K
12:43 52.83 52.83 52.82 52.82 67.2K
12:44 52.82 52.82 52.82 52.82 290.6K
12:45 52.83 52.83 52.83 52.83 302.7K
12:46 52.82 52.84 52.82 52.83 115.0K
12:47 52.83 52.84 52.83 52.84 173.0K
12:48 52.84 52.84 52.83 52.83 173.9K
12:49 52.83 52.85 52.83 52.85 2,183.1K
12:50 52.85 52.86 52.85 52.86 1,062.9K
12:51 52.85 52.86 52.85 52.86 411.9K
12:52 52.87 52.88 52.87 52.87 845.4K
12:53 52.87 52.87 52.86 52.86 175.6K
12:54 52.87 52.87 52.87 52.87 805.9K
12:55 52.88 52.89 52.88 52.88 2,319.2K
12:56 52.87 52.89 52.87 52.88 1,159.4K
12:57 52.89 52.89 52.89 52.89 310.9K
12:58 52.88 52.88 52.88 52.88 468.2K
12:59 52.88 52.88 52.87 52.87 561.6K
13:00 52.87 52.87 52.68 52.68 67,410.9K
13:01 52.62 52.62 52.58 52.58 86,685.7K
13:02 52.60 52.62 52.60 52.61 30,271.0K
13:03 52.61 52.61 52.55 52.55 48,829.8K
13:04 52.56 52.57 52.56 52.57 18,163.3K
13:05 52.58 52.60 52.58 52.58 15,452.6K
13:06 52.57 52.60 52.57 52.60 5,825.9K
13:07 52.60 52.62 52.60 52.62 3,887.8K
13:08 52.62 52.63 52.62 52.62 10,641.1K
13:09 52.61 52.61 52.61 52.61 14,491.1K
13:10 52.61 52.62 52.61 52.61 5,870.1K
13:11 52.61 52.62 52.61 52.62 4,140.4K
13:12 52.63 52.65 52.63 52.64 17,866.6K
13:13 52.64 52.66 52.64 52.66 2,945.4K
13:14 52.66 52.66 52.65 52.65 10,874.1K
13:15 52.65 52.65 52.63 52.63 7,007.9K
13:16 52.64 52.64 52.63 52.63 9,995.6K
13:17 52.63 52.64 52.63 52.64 5,397.5K
13:18 52.64 52.64 52.62 52.62 2,973.5K
13:19 52.62 52.62 52.62 52.62 2,633.8K
13:20 52.61 52.61 52.61 52.61 2,222.3K
13:21 52.62 52.62 52.61 52.61 1,824.8K
13:22 52.60 52.60 52.60 52.60 1,703.2K
13:23 52.61 52.64 52.61 52.63 6,768.2K
13:24 52.62 52.64 52.62 52.64 2,230.3K
13:25 52.64 52.66 52.64 52.66 3,612.7K
13:26 52.65 52.65 52.64 52.64 6,126.0K
13:27 52.64 52.64 52.64 52.64 907.5K
13:28 52.63 52.64 52.63 52.63 3,639.9K
13:29 52.63 52.63 52.62 52.63 5,092.2K
13:30 52.63 52.64 52.63 52.64 4,108.6K
13:31 52.63 52.63 52.63 52.63 1,213.0K
13:32 52.64 52.64 52.63 52.64 1,977.4K
13:33 52.64 52.64 52.63 52.63 3,202.6K
13:34 52.63 52.64 52.63 52.64 1,503.9K
13:35 52.63 52.65 52.63 52.64 3,749.6K
13:36 52.64 52.65 52.63 52.65 947.1K
13:37 52.64 52.65 52.64 52.65 925.8K
13:38 52.65 52.65 52.64 52.65 4,389.2K
13:39 52.64 52.64 52.64 52.64 1,702.0K
13:40 52.64 52.65 52.64 52.64 3,911.6K
13:41 52.63 52.63 52.63 52.63 1,329.6K
13:42 52.63 52.63 52.62 52.62 692.0K
13:43 52.61 52.62 52.61 52.61 571.4K
13:44 52.61 52.62 52.61 52.61 343.9K
13:45 52.61 52.61 52.61 52.61 1,443.7K
13:46 52.61 52.61 52.61 52.61 1,481.2K
13:47 52.61 52.61 52.61 52.61 1,978.6K
13:48 52.61 52.63 52.61 52.63 5,230.5K
13:49 52.64 52.64 52.63 52.63 6,885.3K
13:50 52.62 52.64 52.62 52.64 3,649.0K
13:51 52.64 52.64 52.63 52.64 6,128.2K
13:52 52.64 52.64 52.63 52.63 1,374.9K
13:53 52.64 52.64 52.63 52.64 5,369.6K
13:54 52.63 52.63 52.63 52.63 1,482.7K
13:55 52.63 52.64 52.63 52.64 498.6K
13:56 52.64 52.64 52.64 52.64 2,076.3K
13:57 52.64 52.64 52.64 52.64 746.7K
13:58 52.65 52.65 52.64 52.65 2,421.2K
13:59 52.65 52.65 52.64 52.65 1,071.7K
14:00 52.65 52.67 52.65 52.67 2,276.1K
14:01 52.66 52.68 52.66 52.66 4,197.4K
14:02 52.66 52.67 52.66 52.67 5,391.8K
14:03 52.68 52.68 52.67 52.68 4,636.1K
14:04 52.68 52.68 52.67 52.67 1,814.7K
14:05 52.67 52.67 52.67 52.67 1,663.3K
14:06 52.67 52.67 52.66 52.66 1,439.2K
14:07 52.66 52.66 52.66 52.66 1,366.0K
14:08 52.65 52.66 52.65 52.66 4,541.1K
14:09 52.66 52.67 52.66 52.67 807.3K
14:10 52.67 52.67 52.65 52.65 576.1K
14:11 52.65 52.66 52.65 52.66 2,616.1K
14:12 52.65 52.65 52.65 52.65 2,786.7K
14:13 52.65 52.65 52.63 52.63 7,076.1K
14:14 52.63 52.63 52.62 52.62 8,718.0K
14:15 52.61 52.62 52.61 52.62 4,840.5K
14:16 52.63 52.63 52.63 52.63 14,797.7K
14:17 52.62 52.62 52.61 52.62 8,797.1K
14:18 52.63 52.64 52.63 52.63 4,805.3K
14:19 52.62 52.64 52.62 52.64 2,395.1K
14:20 52.64 52.65 52.64 52.65 5,987.0K
14:21 52.65 52.66 52.64 52.64 2,449.7K
14:22 52.63 52.65 52.63 52.65 776.1K
14:23 52.64 52.64 52.64 52.64 914.3K
14:24 52.65 52.65 52.64 52.64 694.6K
14:25 52.64 52.64 52.63 52.63 2,147.9K
14:26 52.64 52.65 52.64 52.64 1,313.1K
14:27 52.64 52.64 52.64 52.64 495.9K
14:28 52.64 52.65 52.64 52.64 497.3K
14:29 52.65 52.65 52.64 52.65 1,103.7K
14:30 52.65 52.65 52.64 52.64 1,425.1K
14:31 52.64 52.65 52.64 52.65 654.3K
14:32 52.66 52.67 52.66 52.67 2,080.2K
14:33 52.67 52.68 52.67 52.68 1,600.5K
14:34 52.69 52.69 52.68 52.69 7,749.1K
14:35 52.68 52.68 52.67 52.67 1,759.5K
14:36 52.67 52.67 52.66 52.67 551.0K
14:37 52.68 52.68 52.67 52.68 1,497.8K
14:38 52.69 52.70 52.68 52.70 1,750.8K
14:39 52.70 52.71 52.70 52.70 1,074.0K
14:40 52.70 52.70 52.69 52.69 1,148.6K
14:41 52.70 52.70 52.69 52.69 1,005.2K
14:42 52.69 52.69 52.69 52.69 768.0K
14:43 52.69 52.69 52.68 52.69 1,477.7K
14:44 52.69 52.69 52.69 52.69 367.1K
14:45 52.70 52.70 52.70 52.70 421.1K
14:46 52.69 52.69 52.68 52.69 1,995.1K
14:47 52.69 52.69 52.68 52.68 5,799.1K
14:48 52.69 52.69 52.69 52.69 470.2K
14:49 52.69 52.69 52.69 52.69 2,125.3K
14:50 52.69 52.69 52.69 52.69 1,013.5K
14:51 52.68 52.69 52.68 52.68 1,054.3K
14:52 52.68 52.68 52.68 52.68 416.5K
14:53 52.67 52.67 52.66 52.66 1,181.7K
14:54 52.66 52.66 52.66 52.66 453.3K
14:55 52.67 52.67 52.66 52.66 359.3K
14:56 52.66 52.66 52.66 52.66 500.4K
14:57 52.66 52.68 52.66 52.68 2,424.7K
14:58 52.68 52.68 52.68 52.68 514.7K
14:59 52.68 52.68 52.68 52.68 262.6K
15:00 52.67 52.68 52.67 52.68 1,981.4K
15:01 52.69 52.69 52.68 52.68 1,318.8K
15:02 52.68 52.68 52.68 52.68 552.7K
15:03 52.68 52.68 52.68 52.68 797.9K
15:04 52.68 52.68 52.67 52.67 5,150.3K
15:05 52.67 52.68 52.67 52.68 2,076.5K
15:06 52.68 52.68 52.67 52.67 299.6K
15:07 52.66 52.66 52.66 52.66 475.0K
15:08 52.67 52.67 52.66 52.67 2,853.4K
15:09 52.66 52.67 52.66 52.67 498.7K
15:10 52.67 52.68 52.66 52.66 2,862.1K
15:11 52.66 52.67 52.66 52.66 6,509.0K
15:12 52.67 52.67 52.67 52.67 5,767.4K
15:13 52.67 52.68 52.67 52.67 2,299.5K
15:14 52.68 52.68 52.66 52.67 5,128.4K
15:15 52.66 52.66 52.65 52.65 2,020.0K
15:16 52.66 52.67 52.66 52.67 2,614.7K
15:17 52.66 52.67 52.66 52.66 362.8K
15:18 52.67 52.67 52.66 52.66 1,215.5K
15:19 52.67 52.68 52.67 52.67 2,799.5K
15:20 52.67 52.68 52.67 52.67 2,130.1K
15:21 52.68 52.70 52.68 52.70 559.3K
15:22 52.69 52.69 52.69 52.69 893.9K
15:23 52.69 52.69 52.69 52.69 223.0K
15:24 52.69 52.69 52.68 52.68 1,144.1K
15:25 52.68 52.68 52.67 52.67 2,374.0K
15:26 52.68 52.69 52.68 52.68 347.4K
15:27 52.69 52.70 52.69 52.70 5,490.0K
15:28 52.69 52.70 52.69 52.70 864.1K
15:29 52.70 52.70 52.69 52.70 4,223.6K
15:30 52.71 52.71 52.71 52.71 3,951.6K
15:31 52.71 52.71 52.71 52.71 378.0K
15:32 52.71 52.71 52.70 52.70 6,088.3K
15:33 52.69 52.72 52.69 52.72 2,601.6K
15:34 52.72 52.72 52.71 52.71 480.4K
15:35 52.71 52.71 52.71 52.71 632.8K
15:36 52.71 52.72 52.70 52.72 2,123.8K
15:37 52.71 52.72 52.71 52.72 1,180.4K
15:38 52.71 52.72 52.71 52.72 2,888.7K
15:39 52.73 52.73 52.72 52.72 2,295.0K
15:40 52.72 52.72 52.71 52.71 1,215.0K
15:41 52.71 52.72 52.70 52.72 577.5K
15:42 52.72 52.72 52.72 52.72 2,364.2K
15:43 52.71 52.72 52.71 52.72 500.8K
15:44 52.71 52.71 52.71 52.71 3,088.5K
15:45 52.71 52.72 52.71 52.72 676.5K
15:46 52.72 52.73 52.72 52.73 3,585.5K
15:47 52.73 52.73 52.71 52.71 278.1K
15:48 52.71 52.71 52.71 52.71 68.0K
15:49 52.72 52.72 52.71 52.71 949.8K
15:50 52.71 52.71 52.71 52.71 1,472.7K
15:51 52.70 52.71 52.70 52.71 1,295.9K
15:52 52.72 52.72 52.71 52.71 3,106.4K
15:53 52.72 52.72 52.71 52.71 454.8K
15:54 52.72 52.73 52.71 52.73 7,012.9K
15:55 52.74 52.74 52.73 52.73 4,221.1K
15:56 52.73 52.73 52.72 52.73 1,598.6K
15:57 52.72 52.73 52.72 52.73 817.4K
15:58 52.73 52.74 52.73 52.74 1,385.6K
15:59 52.74 52.75 52.74 52.75 1,736.5K
16:00 52.72 52.74 52.72 52.73 4,649.1K
16:01 52.72 52.73 52.72 52.73 2,174.8K
16:02 52.73 52.73 52.73 52.73 6,431.9K
16:03 52.74 52.74 52.73 52.73 2,087.7K
16:04 52.73 52.73 52.72 52.72 889.2K
16:05 52.72 52.73 52.71 52.73 557.7K
16:06 52.72 52.73 52.72 52.73 1,201.7K
16:07 52.73 52.73 52.72 52.72 1,286.5K
16:08 52.72 52.73 52.72 52.72 2,370.6K
16:09 52.73 52.73 52.72 52.72 1,070.6K
16:10 52.71 52.71 52.71 52.71 499.4K
16:11 52.71 52.71 52.71 52.71 226.1K
16:12 52.72 52.72 52.71 52.71 676.5K
16:13 52.72 52.72 52.69 52.69 1,366.1K
16:14 52.69 52.70 52.69 52.70 284.7K
16:15 52.70 52.70 52.69 52.69 419.2K
16:16 52.69 52.70 52.69 52.70 407.0K
16:17 52.70 52.71 52.70 52.71 496.6K
16:18 52.71 52.71 52.71 52.71 831.5K
16:19 52.71 52.71 52.71 52.71 1,093.7K
16:20 52.70 52.71 52.70 52.71 1,024.4K
16:21 52.71 52.71 52.71 52.71 425.1K
16:22 52.70 52.71 52.66 52.68 3,377.6K
16:23 52.66 52.66 52.66 52.66 371.0K
16:24 52.66 52.66 52.65 52.65 6,654.1K
16:25 52.65 52.66 52.65 52.66 2,024.2K
16:26 52.66 52.66 52.66 52.66 142.9K
16:27 52.66 52.68 52.66 52.68 1,365.1K
16:28 52.67 52.67 52.67 52.67 92.9K
16:29 52.67 52.68 52.67 52.68 488.8K
16:30 52.68 52.71 52.68 52.71 4,621.1K
16:31 52.70 52.70 52.68 52.68 3,255.3K
16:32 52.68 52.69 52.68 52.69 1,804.1K
16:33 52.68 52.68 52.67 52.67 546.6K
16:34 52.68 52.68 52.67 52.68 736.6K
16:35 52.69 52.69 52.68 52.68 331.1K
16:36 52.68 52.69 52.68 52.69 444.3K
16:37 52.69 52.69 52.67 52.67 1,792.0K
16:38 52.67 52.67 52.66 52.66 1,946.8K
16:39 52.67 52.67 52.66 52.66 2,120.2K
16:40 52.64 52.65 52.64 52.65 3,392.1K
16:41 52.64 52.65 52.64 52.65 320.0K
16:42 52.64 52.65 52.64 52.65 1,297.3K
16:43 52.65 52.65 52.65 52.65 1,138.3K
16:44 52.66 52.66 52.65 52.65 998.1K
16:45 52.65 52.66 52.65 52.65 366.6K
16:46 52.66 52.66 52.65 52.65 209.3K
16:47 52.66 52.66 52.66 52.66 404.9K
16:48 52.66 52.67 52.66 52.66 297.0K
16:49 52.66 52.67 52.66 52.67 648.3K
16:50 52.67 52.68 52.67 52.67 1,305.2K
16:51 52.67 52.68 52.67 52.68 449.5K
16:52 52.68 52.68 52.67 52.67 1,486.3K
16:53 52.67 52.69 52.66 52.69 2,448.5K
16:54 52.68 52.68 52.68 52.68 963.3K
16:55 52.68 52.69 52.68 52.68 2,854.7K
16:56 52.67 52.67 52.66 52.66 1,612.7K
16:57 52.65 52.68 52.65 52.68 2,606.7K
16:58 52.68 52.68 52.68 52.68 2,667.2K
16:59 52.68 52.68 52.68 52.68 906.4K
17:00 52.67 52.68 52.67 52.67 2,230.9K
17:01 52.68 52.69 52.68 52.69 4,099.1K
17:02 52.69 52.69 52.67 52.67 4,192.9K
17:03 52.66 52.67 52.66 52.67 2,316.1K
17:04 52.67 52.67 52.66 52.66 2,108.9K
17:05 52.67 52.67 52.66 52.67 3,488.6K
17:06 52.67 52.67 52.67 52.67 1,099.3K
17:07 52.68 52.68 52.68 52.68 789.2K
17:08 52.68 52.68 52.52 52.53 525.6K
17:09 52.53 52.53 52.52 52.52 1,246.9K
17:10 52.53 52.54 52.53 52.54 742.4K
17:11 52.54 52.56 52.54 52.56 1,962.8K
17:12 52.54 52.54 52.54 52.54 2,250.9K
17:13 52.54 52.55 52.54 52.55 944.9K
17:14 52.55 52.55 52.53 52.53 2,361.4K
17:15 52.53 52.54 52.53 52.54 1,092.3K
17:16 52.55 52.56 52.55 52.55 678.3K
17:17 52.55 52.55 52.55 52.55 855.7K
17:18 52.54 52.54 52.54 52.54 632.1K
17:19 52.54 52.54 52.54 52.54 1,467.0K
17:20 52.54 52.54 52.53 52.53 3,337.4K
17:21 52.53 52.53 52.53 52.53 1,614.1K
17:22 52.53 52.54 52.53 52.54 1,126.8K
17:23 52.54 52.55 52.54 52.55 600.7K
17:24 52.54 52.55 52.53 52.55 158.3K
17:25 52.53 52.54 52.53 52.54 2,021.2K
17:26 52.55 52.55 52.54 52.54 1,337.3K
17:27 52.54 52.56 52.54 52.56 938.2K
17:28 52.54 52.54 52.53 52.53 1,063.7K
17:29 52.53 52.53 52.52 52.52 2,491.7K
17:30 52.52 52.53 52.52 52.53 372.4K
17:31 52.53 52.53 52.52 52.52 141.7K
17:32 52.53 52.53 52.52 52.52 1,348.5K
17:33 52.52 52.53 52.52 52.53 428.7K
17:34 52.52 52.52 52.51 52.51 1,058.4K
17:35 52.51 52.52 52.51 52.51 491.0K
17:36 52.51 52.51 52.50 52.51 266.8K
17:37 52.51 52.52 52.51 52.52 347.7K
17:38 52.52 52.52 52.51 52.51 1,637.5K
17:39 52.51 52.54 52.51 52.54 2,133.5K
17:40 52.54 52.54 52.51 52.51 958.7K
17:41 52.52 52.52 52.51 52.51 333.2K
17:42 52.52 52.53 52.52 52.52 148.3K
17:43 52.52 52.52 52.52 52.52 87.0K
17:44 52.52 52.52 52.52 52.52 285.0K
17:45 52.51 52.55 52.51 52.55 1,776.3K
17:46 52.54 52.54 52.53 52.53 1,346.0K
17:47 52.53 52.54 52.53 52.54 308.0K
17:48 52.54 52.54 52.53 52.53 649.4K
17:49 52.53 52.54 52.53 52.53 1,050.2K
17:50 52.53 52.53 52.52 52.52 1,405.9K
17:51 52.53 52.53 52.52 52.52 2,326.8K
17:52 52.51 52.51 52.51 52.51 1,972.7K
17:53 52.52 52.52 52.50 52.50 389.8K
17:54 52.49 52.51 52.49 52.50 3,143.5K
17:55 52.50 52.51 52.49 52.49 843.7K
17:56 52.49 52.50 52.49 52.50 107.3K
17:57 52.50 52.51 52.50 52.51 279.7K
17:58 52.51 52.52 52.51 52.52 641.8K
17:59 52.51 52.51 52.47 52.47 4,918.5K
18:00 52.48 52.48 52.48 52.48 1,814.1K
18:01 52.47 52.47 52.47 52.47 2,660.6K
18:02 52.46 52.47 52.46 52.47 1,495.1K
18:03 52.47 52.48 52.47 52.48 848.8K
18:04 52.48 52.48 52.48 52.48 1,563.2K
18:05 52.48 52.48 52.48 52.48 2,837.6K
18:06 52.48 52.48 52.47 52.48 873.2K
18:07 52.48 52.48 52.48 52.48 1,031.9K
18:08 52.49 52.49 52.48 52.49 757.8K
18:09 52.48 52.48 52.48 52.48 206.7K
18:10 52.48 52.49 52.48 52.49 1,790.1K
18:11 52.49 52.50 52.48 52.48 1,863.9K
18:12 52.48 52.49 52.48 52.49 998.2K
18:13 52.51 52.51 52.50 52.51 248.3K
18:14 52.51 52.51 52.50 52.51 57.1K
18:15 52.52 52.52 52.52 52.52 549.6K
18:16 52.51 52.51 52.50 52.50 144.1K
18:17 52.50 52.50 52.49 52.49 565.5K
18:18 52.49 52.50 52.49 52.50 122.2K
18:19 52.50 52.50 52.49 52.50 433.4K
18:20 52.50 52.50 52.50 52.50 853.2K
18:21 52.51 52.51 52.48 52.48 1,418.3K
18:22 52.48 52.49 52.48 52.49 1,104.6K
18:23 52.48 52.49 52.48 52.48 4,500.5K
18:24 52.49 52.49 52.48 52.48 645.8K
18:25 52.49 52.49 52.48 52.49 4,889.3K
18:26 52.49 52.49 52.48 52.49 3,691.0K
18:27 52.50 52.50 52.50 52.50 969.9K
18:28 52.50 52.50 52.49 52.49 554.3K
18:29 52.48 52.49 52.48 52.49 93.5K
18:30 52.51 52.51 52.49 52.51 9,282.3K
18:31 52.50 52.53 52.50 52.52 485.2K
18:32 52.52 52.52 52.51 52.51 793.0K
18:33 52.51 52.51 52.49 52.50 861.6K
18:34 52.50 52.51 52.50 52.50 274.3K
18:35 52.51 52.51 52.50 52.50 2,791.2K
18:36 52.50 52.50 52.48 52.48 2,669.6K
18:37 52.47 52.47 52.46 52.47 1,179.9K
18:38 52.48 52.49 52.48 52.48 508.9K
18:39 52.49 52.49 52.48 52.48 479.5K
18:40 52.47 52.47 52.47 52.47 87.0K
18:51 52.49 52.49 52.49 52.49 557.4K
23:49 52.49 52.49 52.49 52.49 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし