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 52.93 52.91 52.93 1,227.5K
09:51 52.93 53.04 52.93 53.03 1,348.6K
09:52 53.04 53.04 53.03 53.03 1,179.0K
09:53 53.02 53.05 53.02 53.05 977.5K
09:54 53.06 53.06 53.05 53.05 758.3K
09:55 53.05 53.06 53.05 53.06 1,639.9K
09:56 53.05 53.05 53.04 53.04 3,287.4K
09:57 53.03 53.03 53.03 53.03 887.9K
09:58 53.04 53.05 53.04 53.05 444.2K
09:59 53.04 53.04 53.03 53.04 4,227.7K
10:00 53.04 53.04 52.99 52.99 2,214.6K
10:01 53.00 53.04 53.00 53.04 2,628.8K
10:02 53.04 53.05 53.03 53.03 6,361.6K
10:03 53.04 53.04 53.03 53.04 1,559.3K
10:04 53.05 53.06 53.04 53.04 5,626.0K
10:05 53.04 53.04 53.02 53.02 8,292.7K
10:06 53.01 53.03 53.01 53.03 4,436.1K
10:07 53.03 53.03 53.02 53.03 1,024.0K
10:08 53.02 53.02 53.01 53.01 2,452.0K
10:09 53.02 53.02 53.00 53.01 1,960.8K
10:10 53.01 53.02 53.01 53.02 2,124.0K
10:11 53.02 53.02 53.01 53.02 1,467.4K
10:12 53.04 53.04 53.01 53.01 1,964.3K
10:13 53.01 53.04 53.01 53.04 1,855.6K
10:14 53.04 53.07 53.03 53.07 6,138.0K
10:15 53.07 53.09 53.07 53.09 1,612.4K
10:16 53.10 53.10 53.08 53.10 2,623.8K
10:17 53.11 53.12 53.11 53.12 3,938.9K
10:18 53.13 53.13 53.11 53.12 2,880.2K
10:19 53.13 53.14 53.13 53.14 6,846.8K
10:20 53.14 53.14 53.11 53.12 5,381.3K
10:21 53.12 53.13 53.12 53.13 2,578.7K
10:22 53.13 53.13 53.12 53.12 3,395.5K
10:23 53.11 53.11 53.11 53.11 1,494.2K
10:24 53.11 53.11 53.08 53.08 6,169.0K
10:25 53.08 53.09 53.08 53.08 2,078.9K
10:26 53.07 53.07 53.07 53.07 2,262.8K
10:27 53.07 53.09 53.07 53.07 2,082.3K
10:28 53.06 53.06 53.05 53.06 4,987.3K
10:29 53.05 53.05 53.04 53.04 1,777.8K
10:30 53.03 53.03 53.02 53.03 1,198.1K
10:31 53.03 53.04 53.03 53.04 1,249.5K
10:32 53.04 53.04 53.04 53.04 2,158.2K
10:33 53.04 53.04 53.03 53.03 545.1K
10:34 53.04 53.04 53.03 53.04 827.5K
10:35 53.04 53.05 53.04 53.05 3,790.1K
10:36 53.03 53.03 53.01 53.02 5,206.1K
10:37 53.01 53.02 53.01 53.02 1,231.0K
10:38 53.02 53.03 53.02 53.03 1,396.1K
10:39 53.03 53.03 53.02 53.02 1,038.8K
10:40 53.02 53.03 53.02 53.03 813.8K
10:41 53.03 53.04 53.03 53.04 756.3K
10:42 53.03 53.03 53.03 53.03 906.7K
10:43 53.02 53.02 53.02 53.02 557.5K
10:44 53.03 53.03 53.02 53.03 612.7K
10:45 53.02 53.03 53.02 53.02 2,429.2K
10:46 53.00 53.00 53.00 53.00 4,259.7K
10:47 53.00 53.00 52.99 52.99 643.0K
10:48 53.00 53.00 52.98 52.98 7,683.4K
10:49 52.98 52.99 52.98 52.99 2,585.7K
10:50 52.99 52.99 52.98 52.99 1,469.4K
10:51 52.99 52.99 52.97 52.97 3,836.0K
10:52 52.98 52.99 52.98 52.99 2,024.5K
10:53 52.99 52.99 52.98 52.98 670.0K
10:54 52.98 52.99 52.97 52.97 8,623.8K
10:55 52.99 52.99 52.97 52.97 5,503.4K
10:56 52.98 52.98 52.97 52.97 1,700.1K
10:57 52.97 52.98 52.97 52.97 213.5K
10:58 52.97 52.98 52.97 52.98 653.7K
10:59 52.97 52.98 52.97 52.98 1,073.2K
11:00 52.98 52.99 52.98 52.99 2,032.9K
11:01 52.98 52.99 52.98 52.99 2,144.4K
11:02 52.97 52.98 52.97 52.98 1,813.7K
11:03 52.97 52.97 52.96 52.96 10,242.3K
11:04 52.95 52.96 52.95 52.96 1,514.9K
11:05 52.95 52.95 52.95 52.95 1,372.4K
11:06 52.96 52.97 52.96 52.97 1,656.3K
11:07 52.97 52.97 52.96 52.96 2,241.5K
11:08 52.98 52.98 52.96 52.96 1,709.5K
11:09 52.98 52.98 52.96 52.96 1,231.9K
11:10 52.98 52.98 52.96 52.97 1,750.8K
11:11 52.98 52.98 52.97 52.98 3,732.0K
11:12 52.98 52.99 52.97 52.97 1,272.2K
11:13 52.97 52.97 52.97 52.97 507.3K
11:14 52.98 52.98 52.97 52.97 972.7K
11:15 52.96 52.97 52.96 52.97 1,098.4K
11:16 52.96 52.96 52.95 52.95 1,379.7K
11:17 52.96 52.97 52.96 52.97 2,719.9K
11:18 52.97 52.98 52.97 52.98 1,286.8K
11:19 52.95 52.95 52.95 52.95 4,791.5K
11:20 52.95 52.96 52.94 52.96 2,557.7K
11:21 52.96 52.96 52.96 52.96 924.5K
11:22 52.96 52.97 52.96 52.97 644.0K
11:23 52.96 52.96 52.95 52.95 597.4K
11:24 52.96 52.96 52.95 52.95 2,514.0K
11:25 52.95 52.96 52.95 52.96 3,506.8K
11:26 52.96 52.98 52.96 52.98 1,697.6K
11:27 52.98 52.99 52.97 52.99 267.2K
11:28 52.99 52.99 52.99 52.99 2,629.8K
11:29 53.00 53.00 52.98 53.00 1,087.4K
11:30 52.99 52.99 52.98 52.98 3,752.0K
11:31 52.98 52.99 52.98 52.99 7,281.1K
11:32 52.99 52.99 52.95 52.95 8,312.3K
11:33 52.95 52.97 52.95 52.95 5,775.7K
11:34 52.96 52.97 52.96 52.97 4,134.7K
11:35 52.97 52.98 52.97 52.98 447.2K
11:36 52.98 52.99 52.98 52.99 2,755.5K
11:37 52.99 52.99 52.99 52.99 1,952.8K
11:38 53.00 53.01 53.00 53.00 4,155.2K
11:39 53.00 53.00 52.99 52.99 1,167.5K
11:40 52.99 52.99 52.99 52.99 300.7K
11:41 52.99 52.99 52.99 52.99 5,366.4K
11:42 53.00 53.02 53.00 53.02 1,437.9K
11:43 53.01 53.03 53.01 53.03 1,186.4K
11:44 53.03 53.03 53.02 53.02 796.4K
11:45 53.02 53.03 53.02 53.03 356.1K
11:46 53.03 53.03 53.01 53.01 1,227.2K
11:47 53.02 53.02 53.02 53.02 713.0K
11:48 53.02 53.02 53.00 53.00 3,866.6K
11:49 53.01 53.01 52.99 52.99 1,804.6K
11:50 52.99 53.00 52.99 53.00 3,397.1K
11:51 52.99 52.99 52.98 52.98 4,841.5K
11:52 52.98 52.98 52.97 52.98 2,146.0K
11:53 52.98 52.98 52.97 52.98 623.8K
11:54 52.97 52.97 52.97 52.97 2,731.9K
11:55 52.97 52.97 52.96 52.97 2,401.9K
11:56 52.97 52.98 52.97 52.97 3,702.2K
11:57 52.97 52.97 52.97 52.97 830.8K
11:58 52.97 52.98 52.97 52.98 1,047.6K
11:59 52.98 52.98 52.97 52.97 1,151.6K
12:00 52.98 52.98 52.97 52.97 519.5K
12:01 52.97 52.97 52.96 52.96 1,284.9K
12:02 52.96 52.97 52.95 52.95 3,144.7K
12:03 52.96 52.96 52.95 52.95 564.0K
12:04 52.94 52.95 52.94 52.95 1,065.2K
12:05 52.94 52.94 52.94 52.94 3,515.8K
12:06 52.94 52.95 52.94 52.95 1,982.0K
12:07 52.96 52.96 52.95 52.95 2,698.7K
12:08 52.94 52.95 52.94 52.95 1,934.6K
12:09 52.96 52.97 52.95 52.96 2,632.6K
12:10 52.96 52.96 52.96 52.96 2,831.0K
12:11 52.95 52.96 52.94 52.95 1,636.4K
12:12 52.95 52.95 52.94 52.94 1,233.8K
12:13 52.95 52.95 52.93 52.93 3,860.6K
12:14 52.93 52.93 52.93 52.93 2,008.9K
12:15 52.93 52.93 52.91 52.91 3,680.0K
12:16 52.91 52.93 52.91 52.93 1,232.1K
12:17 52.93 52.93 52.90 52.90 1,341.6K
12:18 52.89 52.89 52.88 52.88 5,878.6K
12:19 52.88 52.88 52.88 52.88 7,758.7K
12:20 52.89 52.89 52.88 52.89 6,833.5K
12:21 52.89 52.89 52.88 52.88 1,474.0K
12:22 52.89 52.89 52.88 52.89 2,493.4K
12:23 52.89 52.89 52.88 52.88 3,143.9K
12:24 52.88 52.88 52.87 52.87 620.4K
12:25 52.88 52.89 52.88 52.89 1,495.8K
12:26 52.89 52.89 52.89 52.89 2,918.9K
12:27 52.89 52.89 52.89 52.89 1,190.5K
12:28 52.89 52.89 52.89 52.89 1,718.9K
12:29 52.89 52.89 52.88 52.88 632.7K
12:30 52.88 52.90 52.88 52.90 696.7K
12:31 52.89 52.91 52.89 52.91 1,708.2K
12:32 52.91 52.91 52.89 52.89 421.1K
12:33 52.90 52.90 52.89 52.90 1,088.5K
12:34 52.90 52.90 52.89 52.90 3,279.1K
12:35 52.89 52.89 52.89 52.89 265.8K
12:36 52.89 52.89 52.89 52.89 1,625.6K
12:37 52.89 52.89 52.88 52.88 1,082.2K
12:38 52.88 52.88 52.88 52.88 297.8K
12:39 52.87 52.87 52.86 52.87 767.8K
12:40 52.86 52.88 52.86 52.88 1,360.1K
12:41 52.87 52.88 52.87 52.88 176.2K
12:42 52.87 52.88 52.87 52.87 370.8K
12:43 52.87 52.89 52.87 52.89 260.2K
12:44 52.89 52.90 52.89 52.89 350.9K
12:45 52.90 52.90 52.89 52.90 1,538.6K
12:46 52.90 52.90 52.90 52.90 736.3K
12:47 52.90 52.90 52.90 52.90 519.2K
12:48 52.90 52.90 52.89 52.90 629.2K
12:49 52.90 52.91 52.90 52.91 3,627.1K
12:50 52.92 52.92 52.91 52.91 1,607.2K
12:51 52.91 52.92 52.91 52.92 1,199.0K
12:52 52.92 52.92 52.92 52.92 5,521.3K
12:53 52.92 52.95 52.92 52.95 2,027.1K
12:54 52.95 52.95 52.95 52.95 1,000.5K
12:55 52.95 52.95 52.94 52.94 1,944.9K
12:56 52.94 52.94 52.94 52.94 3,746.7K
12:57 52.95 52.95 52.94 52.94 6,880.7K
12:58 52.94 52.95 52.94 52.94 246.3K
12:59 52.94 52.94 52.94 52.94 480.2K
13:00 52.95 52.96 52.95 52.96 1,624.0K
13:01 52.95 52.95 52.94 52.94 2,150.3K
13:02 52.94 52.94 52.94 52.94 2,203.2K
13:03 52.94 52.94 52.93 52.93 2,557.8K
13:04 52.90 52.90 52.88 52.88 12,698.1K
13:05 52.87 52.89 52.87 52.89 1,126.3K
13:06 52.89 52.90 52.89 52.90 1,340.4K
13:07 52.89 52.90 52.89 52.90 1,568.6K
13:08 52.90 52.90 52.89 52.89 317.7K
13:09 52.89 52.89 52.88 52.88 1,700.9K
13:10 52.89 52.89 52.88 52.89 508.2K
13:11 52.88 52.89 52.88 52.88 1,010.6K
13:12 52.88 52.88 52.86 52.86 1,490.8K
13:13 52.86 52.86 52.86 52.86 2,394.1K
13:14 52.86 52.87 52.86 52.87 2,691.3K
13:15 52.87 52.88 52.87 52.87 2,441.3K
13:16 52.87 52.87 52.87 52.87 780.9K
13:17 52.87 52.88 52.87 52.87 1,735.5K
13:18 52.87 52.87 52.87 52.87 210.3K
13:19 52.87 52.88 52.87 52.87 2,331.8K
13:20 52.86 52.86 52.85 52.85 1,653.9K
13:21 52.85 52.85 52.85 52.85 1,371.2K
13:22 52.85 52.85 52.85 52.85 2,068.1K
13:23 52.86 52.86 52.85 52.86 1,091.3K
13:24 52.86 52.86 52.86 52.86 543.8K
13:25 52.86 52.86 52.86 52.86 424.8K
13:26 52.86 52.87 52.86 52.87 381.0K
13:27 52.87 52.87 52.84 52.84 724.0K
13:28 52.84 52.84 52.83 52.83 315.9K
13:29 52.84 52.85 52.84 52.84 263.7K
13:30 52.84 52.85 52.84 52.84 214.9K
13:31 52.84 52.84 52.84 52.84 75.2K
13:32 52.83 52.83 52.83 52.83 382.4K
13:33 52.83 52.84 52.83 52.84 738.1K
13:34 52.84 52.84 52.84 52.84 1,445.2K
13:35 52.83 52.84 52.83 52.84 556.4K
13:36 52.84 52.84 52.83 52.83 201.6K
13:37 52.83 52.83 52.83 52.83 780.0K
13:38 52.83 52.83 52.81 52.81 2,002.7K
13:39 52.81 52.81 52.80 52.80 450.3K
13:40 52.81 52.82 52.81 52.82 501.2K
13:41 52.81 52.81 52.81 52.81 1,389.5K
13:42 52.82 52.82 52.81 52.81 795.3K
13:43 52.80 52.81 52.80 52.81 878.4K
13:44 52.80 52.80 52.80 52.80 781.1K
13:45 52.80 52.80 52.80 52.80 1,587.5K
13:46 52.80 52.80 52.80 52.80 2,385.6K
13:47 52.80 52.80 52.80 52.80 417.6K
13:48 52.80 52.80 52.79 52.80 512.2K
13:49 52.80 52.80 52.79 52.80 955.8K
13:50 52.76 52.77 52.76 52.77 3,241.3K
13:51 52.77 52.77 52.76 52.76 575.6K
13:52 52.77 52.77 52.76 52.77 440.1K
13:53 52.77 52.77 52.77 52.77 255.8K
13:54 52.77 52.78 52.77 52.78 423.4K
13:55 52.78 52.80 52.78 52.80 1,625.2K
13:56 52.80 52.81 52.80 52.80 473.9K
13:57 52.80 52.80 52.79 52.79 4,874.9K
13:58 52.80 52.80 52.78 52.79 578.2K
13:59 52.80 52.80 52.80 52.80 265.6K
14:00 52.81 52.81 52.81 52.81 387.8K
14:01 52.81 52.81 52.80 52.81 193.8K
14:02 52.81 52.82 52.81 52.81 470.7K
14:03 52.81 52.82 52.81 52.82 225.1K
14:04 52.82 52.83 52.82 52.83 466.0K
14:05 52.83 52.84 52.81 52.81 912.4K
14:06 52.81 52.81 52.81 52.81 1,323.0K
14:07 52.81 52.81 52.80 52.80 226.3K
14:08 52.80 52.80 52.80 52.80 901.4K
14:09 52.80 52.80 52.79 52.79 3,617.4K
14:10 52.78 52.79 52.78 52.78 2,980.1K
14:11 52.78 52.79 52.78 52.78 538.8K
14:12 52.78 52.79 52.78 52.79 1,380.8K
14:13 52.80 52.80 52.80 52.80 805.9K
14:14 52.80 52.80 52.80 52.80 70.5K
14:15 52.80 52.80 52.80 52.80 939.5K
14:16 52.79 52.79 52.79 52.79 593.9K
14:17 52.80 52.80 52.79 52.79 882.9K
14:18 52.79 52.79 52.78 52.78 207.9K
14:19 52.79 52.79 52.79 52.79 300.7K
14:20 52.79 52.80 52.79 52.80 439.7K
14:21 52.80 52.80 52.80 52.80 889.9K
14:22 52.80 52.80 52.80 52.80 368.1K
14:23 52.80 52.81 52.80 52.81 410.6K
14:24 52.80 52.81 52.80 52.81 743.1K
14:25 52.81 52.82 52.81 52.82 190.8K
14:26 52.82 52.82 52.82 52.82 1,537.7K
14:27 52.82 52.82 52.82 52.82 414.0K
14:28 52.82 52.82 52.82 52.82 189.3K
14:29 52.81 52.81 52.81 52.81 1,674.2K
14:30 52.81 52.82 52.81 52.82 527.5K
14:31 52.81 52.81 52.80 52.80 1,660.8K
14:32 52.80 52.80 52.80 52.80 236.9K
14:33 52.80 52.80 52.80 52.80 304.8K
14:34 52.81 52.81 52.80 52.80 319.7K
14:35 52.80 52.81 52.80 52.81 1,010.3K
14:36 52.81 52.81 52.81 52.81 45.0K
14:37 52.81 52.81 52.81 52.81 231.4K
14:38 52.81 52.81 52.81 52.81 298.4K
14:39 52.81 52.81 52.80 52.80 110.5K
14:40 52.81 52.81 52.80 52.80 608.2K
14:41 52.81 52.81 52.80 52.80 121.2K
14:42 52.81 52.81 52.81 52.81 146.5K
14:43 52.81 52.82 52.81 52.82 1,746.9K
14:44 52.82 52.83 52.81 52.83 1,131.1K
14:45 52.82 52.82 52.82 52.82 280.1K
14:46 52.83 52.83 52.83 52.83 1,703.5K
14:47 52.82 52.83 52.82 52.82 170.0K
14:48 52.82 52.83 52.82 52.83 129.5K
14:49 52.83 52.83 52.82 52.82 210.8K
14:50 52.82 52.82 52.80 52.80 322.1K
14:51 52.82 52.82 52.82 52.82 496.1K
14:52 52.82 52.82 52.81 52.81 947.2K
14:53 52.81 52.81 52.80 52.81 1,837.3K
14:54 52.82 52.83 52.82 52.83 791.3K
14:55 52.83 52.84 52.83 52.84 296.7K
14:56 52.83 52.84 52.83 52.84 129.1K
14:57 52.84 52.84 52.84 52.84 39.9K
14:58 52.84 52.84 52.83 52.83 620.5K
14:59 52.84 52.84 52.83 52.84 893.1K
15:00 52.84 52.85 52.84 52.85 780.8K
15:01 52.84 52.85 52.84 52.85 1,012.9K
15:02 52.85 52.85 52.83 52.83 195.6K
15:03 52.84 52.84 52.82 52.82 380.9K
15:04 52.81 52.81 52.80 52.80 617.9K
15:05 52.80 52.80 52.80 52.80 323.3K
15:06 52.80 52.80 52.80 52.80 211.8K
15:07 52.81 52.82 52.81 52.82 253.6K
15:08 52.82 52.83 52.82 52.83 3,061.7K
15:09 52.82 52.82 52.82 52.82 414.1K
15:10 52.82 52.83 52.82 52.83 1,144.6K
15:11 52.83 52.83 52.83 52.83 522.0K
15:12 52.83 52.83 52.83 52.83 1,798.4K
15:13 52.83 52.83 52.83 52.83 1,028.8K
15:14 52.83 52.84 52.83 52.83 1,911.2K
15:15 52.83 52.83 52.82 52.82 245.2K
15:16 52.82 52.82 52.79 52.79 2,111.1K
15:17 52.79 52.80 52.79 52.80 2,686.8K
15:18 52.79 52.79 52.77 52.77 3,480.4K
15:19 52.77 52.77 52.75 52.75 1,292.6K
15:20 52.75 52.75 52.75 52.75 878.8K
15:21 52.75 52.75 52.75 52.75 769.9K
15:22 52.75 52.75 52.74 52.74 2,052.5K
15:23 52.74 52.75 52.74 52.75 1,104.4K
15:24 52.76 52.76 52.75 52.76 975.2K
15:25 52.76 52.76 52.75 52.75 955.2K
15:26 52.75 52.76 52.74 52.74 736.0K
15:27 52.73 52.73 52.73 52.73 843.0K
15:28 52.73 52.73 52.73 52.73 430.0K
15:29 52.73 52.73 52.73 52.73 298.7K
15:30 52.74 52.74 52.73 52.74 693.5K
15:31 52.73 52.74 52.73 52.73 475.8K
15:32 52.74 52.74 52.73 52.73 242.7K
15:33 52.73 52.73 52.72 52.73 601.1K
15:34 52.73 52.74 52.73 52.74 629.2K
15:35 52.73 52.74 52.73 52.73 361.1K
15:36 52.73 52.74 52.73 52.73 48.0K
15:37 52.73 52.75 52.73 52.75 142.6K
15:38 52.75 52.75 52.75 52.75 1,010.2K
15:39 52.73 52.74 52.73 52.74 736.7K
15:40 52.74 52.74 52.74 52.74 296.0K
15:41 52.74 52.74 52.74 52.74 214.6K
15:42 52.74 52.74 52.73 52.74 361.7K
15:43 52.74 52.74 52.73 52.74 389.7K
15:44 52.73 52.74 52.73 52.74 1,412.7K
15:45 52.73 52.73 52.70 52.71 2,569.5K
15:46 52.71 52.71 52.71 52.71 638.9K
15:47 52.71 52.71 52.69 52.69 4,917.5K
15:48 52.70 52.70 52.69 52.70 365.6K
15:49 52.70 52.70 52.69 52.69 5,334.7K
15:50 52.69 52.69 52.68 52.68 1,605.0K
15:51 52.68 52.68 52.67 52.67 2,200.4K
15:52 52.67 52.67 52.67 52.67 1,298.5K
15:53 52.66 52.66 52.65 52.66 975.9K
15:54 52.66 52.67 52.66 52.67 619.1K
15:55 52.68 52.68 52.68 52.68 824.0K
15:56 52.68 52.69 52.68 52.69 3,009.3K
15:57 52.70 52.70 52.69 52.70 1,593.4K
15:58 52.70 52.70 52.70 52.70 1,145.9K
15:59 52.70 52.70 52.69 52.69 535.7K
16:00 52.70 52.70 52.68 52.68 573.7K
16:01 52.67 52.68 52.67 52.68 668.8K
16:02 52.68 52.68 52.66 52.66 2,327.2K
16:03 52.67 52.67 52.66 52.67 2,130.8K
16:04 52.66 52.66 52.65 52.65 1,120.8K
16:05 52.65 52.65 52.64 52.64 908.8K
16:06 52.65 52.66 52.64 52.65 2,047.3K
16:07 52.64 52.64 52.64 52.64 1,704.2K
16:08 52.64 52.64 52.64 52.64 2,078.4K
16:09 52.64 52.64 52.64 52.64 1,730.9K
16:10 52.64 52.64 52.63 52.64 3,970.0K
16:11 52.63 52.64 52.63 52.64 933.0K
16:12 52.63 52.64 52.63 52.64 290.8K
16:13 52.65 52.66 52.64 52.66 2,382.4K
16:14 52.66 52.66 52.65 52.65 123.0K
16:15 52.65 52.65 52.65 52.65 170.0K
16:16 52.65 52.65 52.63 52.64 1,617.3K
16:17 52.65 52.65 52.65 52.65 232.8K
16:18 52.66 52.66 52.65 52.66 880.9K
16:19 52.65 52.66 52.65 52.65 409.5K
16:20 52.66 52.66 52.66 52.66 1,159.8K
16:21 52.66 52.66 52.66 52.66 753.9K
16:22 52.66 52.67 52.66 52.67 547.7K
16:23 52.67 52.68 52.67 52.68 954.5K
16:24 52.68 52.68 52.68 52.68 409.3K
16:25 52.69 52.69 52.69 52.69 344.1K
16:26 52.69 52.70 52.69 52.70 261.7K
16:27 52.70 52.70 52.69 52.69 75.5K
16:28 52.70 52.70 52.69 52.69 510.0K
16:29 52.70 52.70 52.69 52.70 303.1K
16:30 52.69 52.70 52.69 52.69 237.7K
16:31 52.69 52.69 52.67 52.68 3,061.4K
16:32 52.68 52.69 52.68 52.69 1,231.6K
16:33 52.69 52.69 52.69 52.69 687.5K
16:34 52.68 52.69 52.68 52.68 256.7K
16:35 52.67 52.67 52.67 52.67 1,521.3K
16:36 52.67 52.67 52.67 52.67 1,188.7K
16:37 52.67 52.67 52.67 52.67 126.6K
16:38 52.67 52.67 52.66 52.67 156.7K
16:39 52.67 52.67 52.67 52.67 866.3K
16:40 52.67 52.68 52.67 52.68 863.3K
16:41 52.67 52.67 52.67 52.67 437.9K
16:42 52.67 52.67 52.65 52.65 3,078.5K
16:43 52.68 52.68 52.67 52.67 506.5K
16:44 52.68 52.70 52.68 52.70 5,731.5K
16:45 52.70 52.70 52.68 52.68 857.6K
16:46 52.67 52.68 52.66 52.66 4,520.1K
16:47 52.67 52.68 52.67 52.67 1,038.5K
16:48 52.67 52.67 52.67 52.67 850.7K
16:49 52.67 52.68 52.66 52.66 2,163.7K
16:50 52.66 52.66 52.65 52.65 1,076.6K
16:51 52.66 52.66 52.65 52.66 1,418.0K
16:52 52.65 52.66 52.65 52.65 756.0K
16:53 52.65 52.66 52.65 52.66 5,858.1K
16:54 52.66 52.66 52.66 52.66 928.5K
16:55 52.66 52.66 52.65 52.65 1,174.2K
16:56 52.66 52.66 52.65 52.65 1,071.1K
16:57 52.65 52.66 52.65 52.66 846.0K
16:58 52.66 52.66 52.65 52.65 6,278.2K
16:59 52.65 52.66 52.65 52.66 568.0K
17:00 52.66 52.66 52.65 52.66 603.3K
17:01 52.65 52.65 52.65 52.65 874.2K
17:02 52.66 52.66 52.65 52.66 1,410.4K
17:03 52.66 52.66 52.66 52.66 112.4K
17:04 52.66 52.66 52.66 52.66 488.0K
17:05 52.66 52.68 52.66 52.68 338.9K
17:06 52.68 52.68 52.67 52.67 349.7K
17:07 52.67 52.67 52.66 52.66 608.6K
17:08 52.66 52.66 52.66 52.66 431.5K
17:09 52.66 52.67 52.66 52.67 305.6K
17:10 52.67 52.67 52.66 52.67 996.0K
17:11 52.67 52.67 52.67 52.67 1,109.2K
17:12 52.68 52.69 52.68 52.69 3,467.2K
17:13 52.69 52.69 52.69 52.69 242.7K
17:14 52.69 52.69 52.69 52.69 434.0K
17:15 52.69 52.70 52.69 52.70 2,735.5K
17:16 52.70 52.70 52.70 52.70 954.9K
17:17 52.71 52.71 52.69 52.70 346.1K
17:18 52.70 52.71 52.70 52.70 1,132.8K
17:19 52.70 52.70 52.70 52.70 1,663.8K
17:20 52.69 52.69 52.68 52.68 2,050.1K
17:21 52.68 52.69 52.68 52.69 197.8K
17:22 52.68 52.68 52.68 52.68 2,696.9K
17:23 52.68 52.68 52.68 52.68 867.1K
17:24 52.68 52.68 52.67 52.67 704.6K
17:25 52.66 52.66 52.66 52.66 2,290.5K
17:26 52.66 52.66 52.65 52.66 363.0K
17:27 52.67 52.68 52.67 52.68 769.9K
17:28 52.68 52.68 52.67 52.67 152.8K
17:29 52.67 52.68 52.67 52.68 1,244.9K
17:30 52.68 52.69 52.68 52.69 397.7K
17:31 52.69 52.70 52.69 52.70 1,483.6K
17:32 52.70 52.71 52.70 52.71 2,076.5K
17:33 52.71 52.71 52.70 52.71 1,629.3K
17:34 52.71 52.71 52.69 52.69 2,095.9K
17:35 52.69 52.70 52.69 52.70 409.7K
17:36 52.69 52.70 52.69 52.70 686.9K
17:37 52.70 52.70 52.68 52.68 508.2K
17:38 52.69 52.69 52.69 52.69 446.0K
17:39 52.69 52.70 52.69 52.69 3,047.7K
17:40 52.69 52.70 52.69 52.69 351.1K
17:41 52.69 52.71 52.69 52.70 1,513.3K
17:42 52.71 52.71 52.70 52.70 760.1K
17:43 52.71 52.72 52.71 52.71 1,344.1K
17:44 52.71 52.71 52.71 52.71 248.3K
17:45 52.72 52.72 52.72 52.72 311.1K
17:46 52.72 52.72 52.71 52.72 1,707.1K
17:47 52.72 52.72 52.21 52.22 1,908.0K
17:48 52.22 52.23 52.22 52.23 1,218.7K
17:49 52.23 52.24 52.23 52.23 594.6K
17:50 52.23 52.24 52.23 52.24 178.8K
17:51 52.24 52.24 52.23 52.23 1,640.4K
17:52 52.23 52.23 52.21 52.22 1,282.9K
17:53 52.22 52.22 52.21 52.21 760.8K
17:54 52.21 52.22 52.21 52.22 430.7K
17:55 52.22 52.22 52.22 52.22 178.6K
17:56 52.22 52.23 52.22 52.23 3,085.0K
17:57 52.23 52.23 52.22 52.22 532.9K
17:58 52.21 52.22 52.21 52.21 703.4K
17:59 52.22 52.22 52.21 52.22 499.6K
18:00 52.22 52.22 52.22 52.22 172.7K
18:01 52.22 52.23 52.22 52.23 358.7K
18:02 52.23 52.23 52.22 52.22 871.2K
18:03 52.21 52.22 52.21 52.22 4,147.0K
18:04 52.21 52.21 52.21 52.21 591.3K
18:05 52.21 52.24 52.21 52.23 946.7K
18:06 52.24 52.24 52.22 52.22 407.3K
18:07 52.23 52.23 52.22 52.23 669.0K
18:08 52.23 52.23 52.22 52.22 1,371.9K
18:09 52.22 52.22 52.22 52.22 600.3K
18:10 52.22 52.22 52.22 52.22 545.3K
18:11 52.22 52.23 52.22 52.22 230.3K
18:12 52.22 52.22 52.22 52.22 1,367.9K
18:13 52.22 52.24 52.22 52.24 3,703.1K
18:14 52.23 52.24 52.23 52.24 107.6K
18:15 52.24 52.24 52.23 52.23 111.0K
18:16 52.24 52.24 52.24 52.24 5,327.1K
18:17 52.24 52.25 52.24 52.25 4,426.1K
18:18 52.25 52.25 52.25 52.25 1,972.2K
18:19 52.25 52.25 52.25 52.25 1,040.8K
18:20 52.25 52.26 52.25 52.26 9,379.0K
18:21 52.26 52.27 52.26 52.26 2,013.0K
18:22 52.26 52.27 52.25 52.26 2,318.2K
18:23 52.25 52.27 52.25 52.27 5,208.2K
18:24 52.27 52.27 52.27 52.27 1,140.3K
18:25 52.26 52.27 52.26 52.27 348.7K
18:26 52.26 52.27 52.26 52.26 549.7K
18:27 52.26 52.27 52.26 52.27 191.3K
18:28 52.27 52.27 52.27 52.27 27.2K
18:29 52.27 52.27 52.27 52.27 1,083.5K
18:30 52.27 52.28 52.27 52.28 560.3K
18:31 52.28 52.28 52.27 52.28 1,540.4K
18:32 52.28 52.29 52.28 52.28 1,066.3K
18:33 52.29 52.29 52.29 52.29 205.2K
18:34 52.29 52.30 52.29 52.30 290.7K
18:35 52.30 52.30 52.28 52.29 2,310.1K
18:36 52.29 52.29 52.29 52.29 2,895.6K
18:37 52.29 52.29 52.28 52.28 629.1K
18:38 52.28 52.29 52.28 52.29 2,581.9K
18:39 52.29 52.29 52.27 52.28 763.2K
18:40 52.27 52.27 52.27 52.27 98.6K
18:51 52.25 52.25 52.25 52.25 2,918.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし