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 52.26 52.31 52.26 52.31 46.2K
09:51 52.41 52.42 52.41 52.42 36.0K
09:52 52.41 52.48 52.41 52.48 3,069.4K
09:53 52.48 52.48 52.47 52.48 553.3K
09:54 52.48 52.50 52.48 52.50 537.0K
09:55 52.50 52.51 52.50 52.51 602.2K
09:56 52.51 52.54 52.51 52.54 124.5K
09:57 52.54 52.54 52.53 52.53 934.6K
09:58 52.53 52.54 52.53 52.53 706.1K
09:59 52.54 52.54 52.53 52.54 4,350.1K
10:00 52.53 52.55 52.53 52.55 2,325.7K
10:01 52.54 52.55 52.54 52.55 1,136.0K
10:02 52.55 52.55 52.53 52.53 5,671.7K
10:03 52.54 52.54 52.53 52.53 766.7K
10:04 52.53 52.54 52.53 52.54 1,375.1K
10:05 52.54 52.56 52.54 52.55 1,779.4K
10:06 52.55 52.55 52.54 52.54 5,028.3K
10:07 52.54 52.56 52.54 52.56 13,401.5K
10:08 52.56 52.56 52.54 52.54 12,987.5K
10:09 52.54 52.55 52.54 52.54 716.6K
10:10 52.54 52.54 52.54 52.54 675.7K
10:11 52.53 52.54 52.53 52.53 166.0K
10:12 52.53 52.54 52.53 52.54 1,911.2K
10:13 52.54 52.55 52.54 52.55 426.6K
10:14 52.56 52.56 52.55 52.55 584.0K
10:15 52.55 52.56 52.54 52.54 14,853.1K
10:16 52.54 52.55 52.54 52.55 4,043.0K
10:17 52.55 52.55 52.54 52.54 2,206.0K
10:18 52.54 52.56 52.54 52.55 527.3K
10:19 52.54 52.54 52.54 52.54 1,688.6K
10:20 52.54 52.55 52.53 52.53 3,482.7K
10:21 52.53 52.53 52.51 52.51 7,172.5K
10:22 52.50 52.50 52.50 52.50 2,750.9K
10:23 52.49 52.51 52.49 52.51 2,140.2K
10:24 52.51 52.51 52.50 52.51 468.8K
10:25 52.51 52.51 52.51 52.51 659.9K
10:26 52.52 52.52 52.51 52.52 919.6K
10:27 52.52 52.52 52.51 52.52 670.3K
10:28 52.51 52.51 52.51 52.51 843.9K
10:29 52.51 52.52 52.51 52.52 1,522.9K
10:30 52.51 52.52 52.51 52.52 948.6K
10:31 52.51 52.52 52.51 52.51 854.4K
10:32 52.51 52.51 52.50 52.51 944.6K
10:33 52.50 52.51 52.49 52.49 579.4K
10:34 52.49 52.50 52.49 52.49 682.0K
10:35 52.49 52.50 52.49 52.50 855.1K
10:36 52.50 52.51 52.50 52.50 1,159.1K
10:37 52.51 52.52 52.51 52.52 1,698.7K
10:38 52.51 52.51 52.51 52.51 652.5K
10:39 52.51 52.51 52.50 52.50 695.0K
10:40 52.50 52.50 52.50 52.50 555.2K
10:41 52.51 52.51 52.49 52.49 3,303.5K
10:42 52.49 52.51 52.49 52.51 3,669.9K
10:43 52.52 52.52 52.52 52.52 1,280.1K
10:44 52.52 52.52 52.52 52.52 369.8K
10:45 52.52 52.53 52.52 52.53 662.3K
10:46 52.53 52.53 52.52 52.52 461.0K
10:47 52.53 52.53 52.52 52.52 633.1K
10:48 52.51 52.51 52.51 52.51 2,201.4K
10:49 52.51 52.51 52.49 52.49 597.1K
10:50 52.49 52.50 52.48 52.48 878.7K
10:51 52.49 52.50 52.49 52.49 593.4K
10:52 52.50 52.50 52.49 52.49 510.3K
10:53 52.48 52.49 52.48 52.48 1,193.8K
10:54 52.48 52.48 52.47 52.47 1,033.4K
10:55 52.47 52.48 52.47 52.48 1,992.0K
10:56 52.48 52.48 52.47 52.47 263.0K
10:57 52.47 52.47 52.45 52.46 1,227.6K
10:58 52.46 52.47 52.46 52.47 2,319.2K
10:59 52.48 52.48 52.46 52.47 655.7K
11:00 52.48 52.48 52.47 52.47 1,677.3K
11:01 52.48 52.48 52.47 52.48 406.5K
11:02 52.48 52.48 52.48 52.48 275.3K
11:03 52.48 52.49 52.48 52.48 742.3K
11:04 52.48 52.48 52.47 52.47 862.8K
11:05 52.48 52.48 52.48 52.48 659.0K
11:06 52.48 52.49 52.47 52.47 675.5K
11:07 52.46 52.47 52.46 52.46 2,671.8K
11:08 52.46 52.46 52.45 52.45 1,968.6K
11:09 52.45 52.46 52.45 52.46 1,069.0K
11:10 52.45 52.45 52.45 52.45 4,276.0K
11:11 52.45 52.46 52.45 52.46 747.1K
11:12 52.46 52.46 52.45 52.45 253.0K
11:13 52.46 52.47 52.46 52.47 971.4K
11:14 52.47 52.47 52.45 52.45 1,496.7K
11:15 52.45 52.45 52.44 52.44 525.7K
11:16 52.43 52.44 52.43 52.44 4,710.2K
11:17 52.44 52.44 52.44 52.44 6,318.0K
11:18 52.43 52.46 52.43 52.46 4,701.3K
11:19 52.46 52.46 52.44 52.45 2,504.9K
11:20 52.45 52.45 52.44 52.44 3,686.8K
11:21 52.44 52.45 52.44 52.45 1,793.7K
11:22 52.45 52.46 52.45 52.46 329.6K
11:23 52.46 52.47 52.46 52.47 675.4K
11:24 52.47 52.47 52.45 52.45 1,353.3K
11:25 52.46 52.46 52.44 52.44 318.6K
11:26 52.44 52.44 52.43 52.43 1,266.3K
11:27 52.43 52.44 52.43 52.44 525.9K
11:28 52.44 52.44 52.43 52.43 281.5K
11:29 52.43 52.43 52.43 52.43 935.4K
11:30 52.43 52.44 52.43 52.44 192.1K
11:31 52.44 52.44 52.44 52.44 172.8K
11:32 52.44 52.45 52.44 52.45 313.2K
11:33 52.45 52.45 52.45 52.45 206.8K
11:34 52.45 52.45 52.44 52.44 303.1K
11:35 52.45 52.45 52.45 52.45 489.8K
11:36 52.45 52.46 52.45 52.46 165.0K
11:37 52.45 52.45 52.45 52.45 744.0K
11:38 52.45 52.45 52.43 52.43 3,905.3K
11:39 52.43 52.43 52.42 52.42 4,955.1K
11:40 52.42 52.43 52.42 52.42 958.9K
11:41 52.43 52.45 52.43 52.43 2,667.4K
11:42 52.43 52.44 52.43 52.44 842.1K
11:43 52.45 52.45 52.42 52.42 10,212.0K
11:44 52.42 52.42 52.41 52.41 1,488.6K
11:45 52.41 52.42 52.41 52.41 4,590.6K
11:46 52.40 52.41 52.40 52.41 1,405.6K
11:47 52.41 52.41 52.40 52.40 276.8K
11:48 52.41 52.41 52.40 52.40 402.5K
11:49 52.41 52.41 52.40 52.41 364.4K
11:50 52.40 52.40 52.40 52.40 3,833.4K
11:51 52.41 52.41 52.41 52.41 1,701.6K
11:52 52.41 52.41 52.41 52.41 209.8K
11:53 52.41 52.42 52.41 52.41 675.0K
11:54 52.41 52.42 52.41 52.41 183.8K
11:55 52.41 52.41 52.38 52.38 1,618.1K
11:56 52.39 52.39 52.39 52.39 2,093.2K
11:57 52.39 52.39 52.38 52.38 1,797.6K
11:58 52.37 52.38 52.37 52.38 1,717.9K
11:59 52.37 52.37 52.35 52.35 5,220.7K
12:00 52.35 52.35 52.35 52.35 1,393.1K
12:01 52.35 52.35 52.35 52.35 6,081.4K
12:02 52.35 52.35 52.35 52.35 878.1K
12:03 52.34 52.36 52.34 52.36 4,063.2K
12:04 52.36 52.38 52.36 52.38 1,303.4K
12:05 52.39 52.39 52.38 52.38 786.1K
12:06 52.38 52.38 52.37 52.37 587.9K
12:07 52.37 52.37 52.36 52.36 752.6K
12:08 52.35 52.35 52.34 52.34 743.9K
12:09 52.35 52.36 52.35 52.36 697.8K
12:10 52.36 52.37 52.36 52.37 1,651.2K
12:11 52.36 52.38 52.36 52.38 2,057.5K
12:12 52.38 52.39 52.38 52.38 465.3K
12:13 52.38 52.39 52.38 52.39 1,010.2K
12:14 52.38 52.38 52.38 52.38 592.5K
12:15 52.38 52.38 52.37 52.37 575.9K
12:16 52.37 52.37 52.36 52.36 1,946.3K
12:17 52.36 52.37 52.34 52.34 543.4K
12:18 52.34 52.35 52.34 52.35 1,121.8K
12:19 52.35 52.35 52.35 52.35 1,062.9K
12:20 52.35 52.36 52.34 52.36 1,783.6K
12:21 52.36 52.36 52.35 52.35 3,659.7K
12:22 52.36 52.36 52.35 52.35 1,197.8K
12:23 52.35 52.36 52.35 52.36 685.7K
12:24 52.35 52.35 52.34 52.34 10,821.7K
12:25 52.35 52.35 52.35 52.35 642.3K
12:26 52.34 52.34 52.33 52.34 1,061.9K
12:27 52.34 52.35 52.34 52.35 433.8K
12:28 52.35 52.36 52.35 52.36 643.2K
12:29 52.37 52.38 52.37 52.38 1,522.3K
12:30 52.38 52.38 52.37 52.37 1,124.8K
12:31 52.37 52.37 52.36 52.36 754.1K
12:32 52.36 52.39 52.36 52.39 3,027.5K
12:33 52.39 52.39 52.38 52.38 590.6K
12:34 52.37 52.38 52.36 52.36 944.9K
12:35 52.36 52.36 52.36 52.36 556.5K
12:36 52.37 52.38 52.37 52.37 1,316.8K
12:37 52.37 52.37 52.37 52.37 550.6K
12:38 52.37 52.37 52.35 52.35 3,585.4K
12:39 52.35 52.35 52.34 52.34 2,383.7K
12:40 52.35 52.35 52.34 52.35 283.2K
12:41 52.35 52.35 52.33 52.33 1,145.4K
12:42 52.33 52.34 52.33 52.34 500.0K
12:43 52.33 52.33 52.27 52.29 7,471.2K
12:44 52.29 52.29 52.28 52.28 8,292.5K
12:45 52.27 52.27 52.27 52.27 1,544.9K
12:46 52.27 52.28 52.27 52.28 2,544.7K
12:47 52.28 52.31 52.28 52.29 3,205.9K
12:48 52.31 52.31 52.29 52.29 1,932.3K
12:49 52.30 52.30 52.29 52.30 236.8K
12:50 52.29 52.29 52.27 52.27 2,015.9K
12:51 52.26 52.27 52.26 52.27 2,094.6K
12:52 52.27 52.29 52.27 52.29 816.1K
12:53 52.29 52.29 52.26 52.27 653.4K
12:54 52.27 52.27 52.24 52.24 2,182.7K
12:55 52.25 52.26 52.24 52.26 549.7K
12:56 52.27 52.27 52.26 52.27 593.3K
12:57 52.27 52.27 52.27 52.27 1,560.3K
12:58 52.27 52.27 52.26 52.27 2,062.5K
12:59 52.28 52.30 52.28 52.30 4,255.8K
13:00 52.30 52.30 52.30 52.30 296.3K
13:01 52.30 52.31 52.30 52.31 1,138.1K
13:02 52.31 52.31 52.30 52.31 350.2K
13:03 52.31 52.31 52.30 52.31 678.4K
13:04 52.31 52.31 52.30 52.30 694.3K
13:05 52.31 52.31 52.31 52.31 3,457.6K
13:06 52.31 52.31 52.29 52.29 538.9K
13:07 52.29 52.29 52.28 52.28 953.1K
13:08 52.29 52.30 52.29 52.30 1,210.1K
13:09 52.30 52.31 52.30 52.31 1,653.1K
13:10 52.32 52.32 52.32 52.32 634.7K
13:11 52.32 52.32 52.31 52.31 1,433.8K
13:12 52.31 52.31 52.31 52.31 2,533.3K
13:13 52.31 52.31 52.30 52.30 885.6K
13:14 52.30 52.31 52.30 52.31 1,041.8K
13:15 52.30 52.30 52.30 52.30 554.8K
13:16 52.30 52.30 52.30 52.30 405.4K
13:17 52.31 52.31 52.30 52.31 1,258.5K
13:18 52.32 52.32 52.32 52.32 359.7K
13:19 52.32 52.32 52.31 52.31 707.2K
13:20 52.31 52.32 52.31 52.31 512.8K
13:21 52.32 52.33 52.32 52.33 184.4K
13:22 52.33 52.33 52.33 52.33 249.2K
13:23 52.32 52.35 52.32 52.35 2,265.0K
13:24 52.34 52.34 52.33 52.33 410.4K
13:25 52.33 52.33 52.32 52.32 1,062.0K
13:26 52.32 52.32 52.32 52.32 1,456.3K
13:27 52.32 52.32 52.31 52.31 334.4K
13:28 52.31 52.32 52.31 52.31 1,510.9K
13:29 52.30 52.30 52.28 52.28 1,461.3K
13:30 52.28 52.28 52.28 52.28 1,244.4K
13:31 52.28 52.28 52.28 52.28 1,766.6K
13:32 52.26 52.26 52.26 52.26 2,284.3K
13:33 52.26 52.26 52.26 52.26 954.2K
13:34 52.26 52.26 52.26 52.26 272.1K
13:35 52.26 52.26 52.25 52.25 837.5K
13:36 52.26 52.27 52.26 52.27 734.6K
13:37 52.27 52.28 52.27 52.28 865.6K
13:38 52.28 52.28 52.28 52.28 510.8K
13:39 52.28 52.29 52.28 52.29 536.3K
13:40 52.29 52.29 52.28 52.29 970.4K
13:41 52.29 52.29 52.28 52.28 385.3K
13:42 52.28 52.28 52.28 52.28 278.5K
13:43 52.29 52.29 52.28 52.28 83.7K
13:44 52.28 52.28 52.28 52.28 346.0K
13:45 52.28 52.28 52.28 52.28 326.1K
13:46 52.28 52.28 52.28 52.28 42.0K
13:47 52.28 52.28 52.25 52.25 1,395.6K
13:48 52.26 52.26 52.24 52.24 528.6K
13:49 52.24 52.25 52.24 52.24 1,206.3K
13:50 52.24 52.25 52.24 52.25 172.6K
13:51 52.24 52.25 52.24 52.25 1,071.4K
13:52 52.25 52.25 52.24 52.24 1,430.2K
13:53 52.24 52.25 52.24 52.24 424.3K
13:54 52.24 52.24 52.24 52.24 159.6K
13:55 52.24 52.24 52.24 52.24 529.5K
13:56 52.24 52.26 52.24 52.26 706.7K
13:57 52.26 52.26 52.26 52.26 1,150.5K
13:58 52.26 52.27 52.26 52.27 159.2K
13:59 52.27 52.27 52.26 52.26 772.4K
14:00 52.26 52.26 52.26 52.26 65.4K
14:01 52.26 52.26 52.26 52.26 733.7K
14:02 52.26 52.26 52.26 52.26 129.5K
14:03 52.26 52.26 52.26 52.26 719.8K
14:04 52.26 52.27 52.26 52.27 349.9K
14:05 52.27 52.27 52.26 52.26 368.4K
14:06 52.26 52.28 52.25 52.28 2,225.8K
14:07 52.28 52.28 52.28 52.28 315.9K
14:08 52.28 52.28 52.28 52.28 854.2K
14:09 52.28 52.29 52.28 52.29 336.7K
14:10 52.29 52.29 52.29 52.29 1,606.0K
14:11 52.30 52.30 52.29 52.30 311.9K
14:12 52.30 52.30 52.29 52.30 511.2K
14:13 52.30 52.30 52.29 52.29 233.6K
14:14 52.30 52.30 52.30 52.30 1,062.3K
14:15 52.31 52.31 52.31 52.31 189.8K
14:16 52.31 52.32 52.31 52.32 122.3K
14:17 52.32 52.32 52.30 52.30 243.7K
14:18 52.31 52.31 52.31 52.31 227.3K
14:19 52.31 52.31 52.31 52.31 143.4K
14:20 52.31 52.32 52.31 52.32 468.3K
14:21 52.32 52.32 52.32 52.32 543.1K
14:22 52.32 52.33 52.32 52.33 228.7K
14:23 52.32 52.33 52.32 52.32 300.3K
14:24 52.33 52.33 52.32 52.32 1,193.8K
14:25 52.32 52.32 52.32 52.32 132.8K
14:26 52.32 52.33 52.32 52.33 359.8K
14:27 52.33 52.33 52.32 52.32 155.1K
14:28 52.32 52.32 52.32 52.32 451.0K
14:29 52.32 52.32 52.31 52.31 283.7K
14:30 52.31 52.32 52.31 52.32 396.8K
14:31 52.32 52.32 52.31 52.32 1,937.1K
14:32 52.32 52.32 52.31 52.31 688.9K
14:33 52.32 52.32 52.32 52.32 692.1K
14:34 52.32 52.33 52.32 52.33 1,817.3K
14:35 52.32 52.32 52.32 52.32 190.1K
14:36 52.32 52.33 52.32 52.33 1,041.0K
14:37 52.33 52.34 52.33 52.34 346.6K
14:38 52.34 52.34 52.34 52.34 159.8K
14:39 52.34 52.34 52.34 52.34 429.7K
14:40 52.34 52.34 52.33 52.33 165.0K
14:41 52.34 52.34 52.33 52.33 312.9K
14:42 52.33 52.33 52.33 52.33 126.3K
14:43 52.33 52.33 52.32 52.32 307.3K
14:44 52.32 52.32 52.32 52.32 75.5K
14:45 52.32 52.32 52.32 52.32 251.7K
14:46 52.32 52.32 52.31 52.32 111.2K
14:47 52.32 52.33 52.32 52.33 189.8K
14:48 52.33 52.33 52.33 52.33 116.6K
14:49 52.33 52.33 52.33 52.33 190.2K
14:50 52.33 52.34 52.33 52.34 165.8K
14:51 52.33 52.34 52.33 52.34 133.3K
14:52 52.34 52.34 52.34 52.34 246.9K
14:53 52.34 52.35 52.34 52.34 30.3K
14:54 52.33 52.33 52.33 52.33 128.0K
14:55 52.34 52.34 52.33 52.33 114.1K
14:56 52.33 52.33 52.32 52.32 25.0K
14:57 52.32 52.33 52.32 52.32 327.5K
14:58 52.31 52.31 52.31 52.31 1,654.3K
14:59 52.31 52.32 52.31 52.31 1,387.8K
15:00 52.31 52.32 52.31 52.32 663.3K
15:01 52.32 52.33 52.32 52.33 92.2K
15:02 52.33 52.33 52.33 52.33 254.8K
15:03 52.33 52.35 52.33 52.35 1,385.9K
15:04 52.35 52.35 52.34 52.34 190.2K
15:05 52.35 52.35 52.35 52.35 111.5K
15:06 52.35 52.35 52.35 52.35 184.4K
15:07 52.35 52.35 52.35 52.35 28.8K
15:08 52.34 52.34 52.34 52.34 294.0K
15:09 52.34 52.34 52.34 52.34 1,400.0K
15:10 52.34 52.34 52.33 52.33 762.5K
15:11 52.34 52.34 52.33 52.33 895.9K
15:12 52.33 52.33 52.33 52.33 1,950.1K
15:13 52.33 52.33 52.33 52.33 3,461.7K
15:14 52.32 52.32 52.31 52.31 412.9K
15:15 52.32 52.32 52.31 52.32 874.4K
15:16 52.32 52.32 52.31 52.31 880.5K
15:17 52.31 52.32 52.30 52.30 651.1K
15:18 52.29 52.30 52.29 52.30 305.5K
15:19 52.30 52.30 52.30 52.30 864.1K
15:20 52.29 52.30 52.29 52.29 1,093.1K
15:21 52.28 52.28 52.26 52.26 14,830.0K
15:22 52.26 52.26 52.25 52.25 11,850.9K
15:23 52.25 52.26 52.25 52.26 1,815.3K
15:24 52.26 52.26 52.26 52.26 1,929.6K
15:25 52.27 52.27 52.27 52.27 625.5K
15:26 52.27 52.27 52.27 52.27 624.4K
15:27 52.27 52.27 52.26 52.26 606.5K
15:28 52.26 52.27 52.26 52.27 928.0K
15:29 52.27 52.27 52.26 52.26 519.4K
15:30 52.27 52.27 52.27 52.27 226.4K
15:31 52.27 52.28 52.27 52.28 306.7K
15:32 52.28 52.28 52.27 52.28 166.2K
15:33 52.28 52.28 52.28 52.28 553.3K
15:34 52.28 52.28 52.26 52.26 1,780.9K
15:35 52.26 52.26 52.26 52.26 818.7K
15:36 52.27 52.27 52.26 52.26 683.2K
15:37 52.26 52.27 52.26 52.27 1,342.2K
15:38 52.28 52.28 52.28 52.28 4,175.7K
15:39 52.30 52.30 52.30 52.30 2,611.2K
15:40 52.30 52.31 52.30 52.30 1,075.5K
15:41 52.31 52.31 52.31 52.31 1,519.2K
15:42 52.31 52.32 52.31 52.32 1,538.2K
15:43 52.32 52.32 52.32 52.32 156.3K
15:44 52.31 52.31 52.31 52.31 552.4K
15:45 52.30 52.30 52.30 52.30 1,230.6K
15:46 52.30 52.30 52.29 52.29 1,027.0K
15:47 52.29 52.29 52.29 52.29 524.8K
15:48 52.30 52.31 52.30 52.30 352.9K
15:49 52.32 52.32 52.31 52.31 659.0K
15:50 52.31 52.32 52.31 52.32 191.9K
15:51 52.31 52.32 52.31 52.32 1,858.7K
15:52 52.31 52.32 52.31 52.31 2,474.5K
15:53 52.30 52.30 52.30 52.30 1,678.5K
15:54 52.30 52.31 52.30 52.31 614.7K
15:55 52.31 52.31 52.31 52.31 1,785.0K
15:56 52.32 52.32 52.31 52.32 852.3K
15:57 52.31 52.32 52.31 52.32 210.3K
15:58 52.31 52.32 52.31 52.32 532.2K
15:59 52.31 52.32 52.31 52.32 156.2K
16:00 52.31 52.32 52.31 52.32 357.6K
16:01 52.32 52.32 52.31 52.32 1,946.0K
16:02 52.32 52.32 52.31 52.31 32.0K
16:03 52.31 52.31 52.29 52.30 557.6K
16:04 52.29 52.29 52.29 52.29 319.7K
16:05 52.29 52.29 52.28 52.28 546.5K
16:06 52.28 52.28 52.27 52.28 925.5K
16:07 52.28 52.29 52.28 52.29 429.2K
16:08 52.29 52.29 52.29 52.29 2,760.1K
16:09 52.29 52.29 52.28 52.28 359.0K
16:10 52.28 52.28 52.28 52.28 260.3K
16:11 52.27 52.27 52.27 52.27 280.9K
16:12 52.27 52.28 52.27 52.28 185.2K
16:13 52.28 52.28 52.27 52.27 1,964.8K
16:14 52.27 52.27 52.26 52.27 306.5K
16:15 52.27 52.27 52.27 52.27 567.9K
16:16 52.27 52.27 52.25 52.25 740.4K
16:17 52.25 52.26 52.25 52.26 957.1K
16:18 52.25 52.29 52.25 52.29 2,911.0K
16:19 52.32 52.37 52.32 52.36 5,671.7K
16:20 52.36 52.41 52.36 52.41 5,185.5K
16:21 52.41 52.41 52.40 52.40 2,592.4K
16:22 52.42 52.42 52.41 52.41 636.3K
16:23 52.41 52.42 52.41 52.41 4,023.4K
16:24 52.40 52.40 52.40 52.40 1,835.5K
16:25 52.40 52.40 52.38 52.38 646.4K
16:26 52.38 52.38 52.37 52.38 319.1K
16:27 52.39 52.39 52.38 52.39 211.0K
16:28 52.38 52.39 52.38 52.39 451.2K
16:29 52.39 52.39 52.37 52.37 318.9K
16:30 52.37 52.37 52.35 52.35 2,788.2K
16:31 52.36 52.36 52.34 52.34 791.7K
16:32 52.34 52.34 52.33 52.33 2,683.7K
16:33 52.33 52.34 52.33 52.34 88.3K
16:34 52.34 52.35 52.34 52.35 98.8K
16:35 52.36 52.36 52.35 52.35 272.3K
16:36 52.35 52.36 52.35 52.36 1,016.2K
16:37 52.36 52.37 52.36 52.37 330.5K
16:38 52.37 52.37 52.36 52.37 1,880.2K
16:39 52.38 52.39 52.38 52.39 388.5K
16:40 52.39 52.39 52.39 52.39 1,198.5K
16:41 52.39 52.39 52.38 52.38 823.8K
16:42 52.38 52.38 52.38 52.38 198.2K
16:43 52.39 52.39 52.38 52.39 76.3K
16:44 52.40 52.41 52.40 52.41 276.4K
16:45 52.41 52.41 52.39 52.39 444.6K
16:46 52.40 52.40 52.40 52.40 718.9K
16:47 52.40 52.40 52.40 52.40 744.9K
16:48 52.40 52.40 52.40 52.40 1,096.3K
16:49 52.40 52.41 52.39 52.39 3,333.0K
16:50 52.38 52.38 52.38 52.38 961.9K
16:51 52.38 52.38 52.36 52.37 2,516.1K
16:52 52.37 52.37 52.35 52.35 337.6K
16:53 52.34 52.34 52.33 52.33 1,714.1K
16:54 52.32 52.36 52.32 52.36 14,441.4K
16:55 52.36 52.37 52.36 52.37 1,730.2K
16:56 52.37 52.37 52.35 52.35 5,759.4K
16:57 52.35 52.36 52.35 52.35 1,668.3K
16:58 52.36 52.36 52.33 52.33 2,808.2K
16:59 52.33 52.34 52.33 52.33 692.0K
17:00 52.34 52.35 52.34 52.35 2,433.7K
17:01 52.34 52.34 52.34 52.34 1,155.0K
17:02 52.34 52.35 52.34 52.35 1,048.8K
17:03 52.35 52.35 52.33 52.34 413.8K
17:04 52.34 52.36 52.34 52.36 599.0K
17:05 52.37 52.37 52.36 52.37 1,516.9K
17:06 52.37 52.37 52.37 52.37 401.1K
17:07 52.37 52.37 52.37 52.37 208.5K
17:08 52.37 52.38 52.37 52.37 106.3K
17:09 52.37 52.37 52.37 52.37 1,042.8K
17:10 52.36 52.36 52.36 52.36 1,258.5K
17:11 52.36 52.38 52.36 52.38 625.1K
17:12 52.36 52.36 52.35 52.35 2,008.3K
17:13 52.34 52.34 52.32 52.32 1,219.2K
17:14 52.33 52.34 52.32 52.34 785.4K
17:15 52.33 52.34 52.33 52.34 3,704.2K
17:16 52.34 52.34 52.33 52.33 4,503.8K
17:17 52.34 52.36 52.34 52.36 1,718.6K
17:18 52.36 52.37 52.36 52.37 142.6K
17:19 52.37 52.38 52.37 52.37 290.2K
17:20 52.36 52.37 52.36 52.37 105.1K
17:21 52.37 52.38 52.37 52.38 526.6K
17:22 52.38 52.38 52.38 52.38 629.3K
17:23 52.39 52.39 52.38 52.39 1,357.2K
17:24 52.39 52.39 52.38 52.38 1,624.8K
17:25 52.38 52.38 52.37 52.37 1,583.8K
17:26 52.37 52.39 52.37 52.39 815.2K
17:27 52.39 52.39 52.39 52.39 322.4K
17:28 52.38 52.38 51.82 51.82 97.9K
17:29 51.82 51.83 51.82 51.83 388.2K
17:30 51.83 51.83 51.83 51.83 620.6K
17:31 51.83 51.84 51.83 51.84 653.8K
17:32 51.84 51.85 51.83 51.83 377.8K
17:33 51.84 51.85 51.84 51.84 311.7K
17:34 51.84 51.84 51.84 51.84 166.1K
17:35 51.84 51.85 51.84 51.85 204.9K
17:36 51.84 51.85 51.84 51.85 317.3K
17:37 51.85 51.85 51.84 51.85 61.4K
17:38 51.85 51.85 51.85 51.85 254.1K
17:39 51.85 51.85 51.83 51.84 664.1K
17:40 51.83 51.84 51.83 51.84 153.9K
17:41 51.85 51.85 51.85 51.85 717.5K
17:42 51.86 51.86 51.85 51.86 1,244.8K
17:43 51.86 51.86 51.86 51.86 208.5K
17:44 51.87 51.87 51.86 51.86 148.3K
17:45 51.86 51.86 51.85 51.85 146.2K
17:46 51.84 51.85 51.84 51.85 131.2K
17:47 51.85 51.86 51.85 51.85 304.3K
17:48 51.85 51.85 51.84 51.84 289.2K
17:49 51.84 51.85 51.84 51.84 1,152.6K
17:50 51.84 51.84 51.84 51.84 258.0K
17:51 51.84 51.84 51.84 51.84 1,680.2K
17:52 51.84 51.84 51.82 51.82 1,756.3K
17:53 51.82 51.83 51.82 51.82 2,053.7K
17:54 51.82 51.82 51.82 51.82 3,714.1K
17:55 51.83 51.83 51.83 51.83 221.3K
17:56 51.83 51.83 51.82 51.83 411.8K
17:57 51.83 51.83 51.82 51.82 77.3K
17:58 51.82 51.82 51.82 51.82 251.2K
17:59 51.83 51.84 51.83 51.83 429.6K
18:00 51.84 51.84 51.84 51.84 463.9K
18:01 51.85 51.85 51.83 51.84 461.7K
18:02 51.84 51.85 51.84 51.85 673.0K
18:03 51.85 51.85 51.85 51.85 592.4K
18:04 51.85 51.85 51.85 51.85 297.5K
18:05 51.86 51.86 51.86 51.86 390.8K
18:06 51.86 51.87 51.86 51.87 2,608.2K
18:07 51.87 51.88 51.87 51.88 2,712.4K
18:08 51.88 51.88 51.87 51.87 834.7K
18:09 51.87 51.88 51.87 51.88 1,287.7K
18:10 51.88 51.88 51.87 51.87 1,209.1K
18:11 51.87 51.88 51.87 51.88 119.1K
18:12 51.87 51.88 51.87 51.88 838.8K
18:13 51.88 51.88 51.88 51.88 502.5K
18:14 51.88 51.88 51.88 51.88 213.9K
18:15 51.88 51.89 51.88 51.89 3,867.2K
18:16 51.89 51.89 51.89 51.89 115.4K
18:17 51.88 51.89 51.88 51.89 203.0K
18:18 51.89 51.90 51.89 51.90 738.8K
18:19 51.90 51.90 51.88 51.88 1,107.1K
18:20 51.88 51.89 51.87 51.89 599.4K
18:21 51.89 51.89 51.86 51.86 2,004.5K
18:22 51.88 51.88 51.87 51.87 3,248.7K
18:23 51.85 51.88 51.85 51.87 3,664.0K
18:24 51.89 51.89 51.87 51.88 1,280.9K
18:25 51.88 51.89 51.88 51.89 1,418.9K
18:26 51.89 51.89 51.89 51.89 1,608.7K
18:27 51.89 51.89 51.89 51.89 6,418.9K
18:28 51.89 51.89 51.89 51.89 327.4K
18:29 51.88 51.89 51.88 51.89 376.5K
18:30 51.89 51.89 51.89 51.89 376.4K
18:31 51.88 51.89 51.88 51.89 614.9K
18:32 51.89 51.89 51.88 51.89 559.5K
18:33 51.89 51.89 51.89 51.89 220.6K
18:34 51.89 51.89 51.88 51.89 245.9K
18:35 51.89 51.90 51.89 51.89 1,224.1K
18:36 51.89 51.90 51.89 51.90 398.3K
18:37 51.89 51.90 51.89 51.90 124.0K
18:38 51.90 51.90 51.89 51.89 543.4K
18:39 51.90 51.90 51.89 51.89 769.1K
18:40 51.88 51.88 51.88 51.88 82.5K
18:51 51.87 51.87 51.87 51.87 3,884.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし