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 50.65 50.67 50.65 50.67 15.4K
09:51 50.68 50.68 50.67 50.67 313.2K
09:52 50.67 50.67 50.67 50.67 96.9K
09:53 50.64 50.64 50.61 50.62 811.3K
09:54 50.62 50.62 50.62 50.62 335.0K
09:55 50.63 50.63 50.62 50.62 214.9K
09:56 50.63 50.63 50.60 50.60 685.1K
09:57 50.60 50.60 50.56 50.57 949.8K
09:58 50.57 50.57 50.56 50.57 465.1K
09:59 50.58 50.58 50.58 50.58 552.2K
10:00 50.58 50.58 50.58 50.58 678.9K
10:01 50.57 50.57 50.57 50.57 486.2K
10:02 50.57 50.57 50.55 50.55 355.0K
10:03 50.55 50.56 50.55 50.56 3,876.4K
10:04 50.55 50.55 50.54 50.54 1,877.4K
10:05 50.54 50.54 50.53 50.53 924.3K
10:06 50.53 50.55 50.53 50.55 1,613.0K
10:07 50.55 50.55 50.53 50.54 2,641.3K
10:08 50.54 50.56 50.54 50.56 2,747.6K
10:09 50.55 50.55 50.53 50.53 6,239.1K
10:10 50.53 50.53 50.52 50.52 2,172.6K
10:11 50.52 50.52 50.51 50.51 4,204.1K
10:12 50.51 50.51 50.50 50.50 1,217.9K
10:13 50.50 50.50 50.49 50.49 4,165.4K
10:14 50.49 50.49 50.49 50.49 1,534.8K
10:15 50.49 50.49 50.48 50.49 1,297.3K
10:16 50.49 50.49 50.47 50.48 834.9K
10:17 50.49 50.49 50.49 50.49 1,764.5K
10:18 50.49 50.50 50.49 50.50 1,162.0K
10:19 50.49 50.50 50.49 50.50 421.9K
10:20 50.50 50.50 50.49 50.49 1,556.1K
10:21 50.49 50.49 50.48 50.48 1,312.7K
10:22 50.48 50.48 50.48 50.48 129.2K
10:23 50.48 50.48 50.46 50.46 5,173.0K
10:24 50.46 50.46 50.46 50.46 875.4K
10:25 50.46 50.47 50.45 50.45 13,465.8K
10:26 50.46 50.46 50.43 50.43 3,695.8K
10:27 50.44 50.44 50.43 50.43 1,012.3K
10:28 50.43 50.43 50.42 50.42 1,555.2K
10:29 50.43 50.43 50.41 50.41 870.4K
10:30 50.41 50.41 50.41 50.41 2,491.8K
10:31 50.40 50.43 50.40 50.43 1,567.7K
10:32 50.43 50.43 50.42 50.42 3,913.4K
10:33 50.42 50.42 50.41 50.42 904.6K
10:34 50.42 50.42 50.41 50.41 877.7K
10:35 50.42 50.42 50.41 50.41 973.3K
10:36 50.40 50.41 50.40 50.41 650.6K
10:37 50.41 50.41 50.40 50.40 501.0K
10:38 50.39 50.39 50.39 50.39 1,786.6K
10:39 50.38 50.38 50.37 50.38 2,775.9K
10:40 50.37 50.38 50.37 50.38 2,563.0K
10:41 50.38 50.38 50.37 50.37 4,605.1K
10:42 50.37 50.38 50.36 50.36 1,447.7K
10:43 50.36 50.36 50.35 50.35 1,656.2K
10:44 50.34 50.34 50.33 50.33 21,701.4K
10:45 50.33 50.33 50.33 50.33 2,701.2K
10:46 50.33 50.34 50.33 50.34 4,629.8K
10:47 50.33 50.34 50.31 50.31 6,641.8K
10:48 50.30 50.30 50.29 50.30 2,498.0K
10:49 50.29 50.29 50.25 50.26 31,897.2K
10:50 50.27 50.28 50.27 50.28 4,473.7K
10:51 50.28 50.28 50.27 50.27 743.7K
10:52 50.27 50.28 50.27 50.28 7,361.0K
10:53 50.28 50.28 50.25 50.25 2,904.2K
10:54 50.25 50.26 50.25 50.26 687.2K
10:55 50.27 50.27 50.26 50.26 862.5K
10:56 50.26 50.27 50.26 50.27 1,152.5K
10:57 50.26 50.26 50.25 50.25 4,927.5K
10:58 50.26 50.26 50.24 50.24 1,320.2K
10:59 50.24 50.24 50.22 50.22 3,361.5K
11:00 50.21 50.22 50.21 50.21 2,501.6K
11:01 50.19 50.20 50.19 50.20 1,958.1K
11:02 50.21 50.21 50.19 50.19 1,728.1K
11:03 50.20 50.21 50.20 50.21 912.8K
11:04 50.22 50.22 50.22 50.22 1,772.3K
11:05 50.21 50.22 50.20 50.20 1,599.0K
11:06 50.20 50.22 50.20 50.22 3,860.2K
11:07 50.21 50.21 50.20 50.20 2,793.6K
11:08 50.21 50.22 50.21 50.21 1,232.0K
11:09 50.21 50.21 50.21 50.21 2,752.1K
11:10 50.21 50.21 50.19 50.19 3,772.4K
11:11 50.19 50.19 50.19 50.19 3,695.3K
11:12 50.19 50.19 50.18 50.19 856.3K
11:13 50.19 50.19 50.18 50.19 3,652.4K
11:14 50.19 50.21 50.19 50.21 1,990.7K
11:15 50.22 50.22 50.21 50.22 3,911.0K
11:16 50.21 50.22 50.21 50.22 629.4K
11:17 50.21 50.22 50.21 50.22 1,002.5K
11:18 50.22 50.22 50.22 50.22 1,892.0K
11:19 50.23 50.23 50.22 50.22 1,838.5K
11:20 50.22 50.23 50.22 50.23 1,470.5K
11:21 50.23 50.23 50.21 50.21 3,399.5K
11:22 50.20 50.21 50.20 50.20 4,602.8K
11:23 50.21 50.21 50.20 50.20 1,335.9K
11:24 50.20 50.20 50.19 50.19 2,242.9K
11:25 50.19 50.22 50.19 50.22 4,038.9K
11:26 50.23 50.23 50.23 50.23 2,016.7K
11:27 50.23 50.23 50.21 50.21 2,359.2K
11:28 50.21 50.22 50.21 50.21 4,767.4K
11:29 50.20 50.20 50.20 50.20 932.7K
11:30 50.20 50.21 50.20 50.20 943.1K
11:31 50.20 50.21 50.20 50.21 1,804.7K
11:32 50.22 50.23 50.22 50.23 669.4K
11:33 50.23 50.24 50.23 50.24 2,101.6K
11:34 50.23 50.24 50.23 50.24 958.5K
11:35 50.23 50.25 50.23 50.25 413.3K
11:36 50.25 50.25 50.24 50.24 1,417.0K
11:37 50.25 50.27 50.25 50.25 3,744.0K
11:38 50.26 50.27 50.26 50.27 3,307.1K
11:39 50.27 50.28 50.27 50.28 2,367.7K
11:40 50.27 50.29 50.27 50.28 1,808.7K
11:41 50.27 50.28 50.27 50.27 796.6K
11:42 50.27 50.29 50.27 50.28 6,468.3K
11:43 50.28 50.29 50.28 50.29 3,262.6K
11:44 50.28 50.29 50.28 50.28 2,188.4K
11:45 50.28 50.29 50.28 50.28 2,532.2K
11:46 50.28 50.28 50.28 50.28 453.3K
11:47 50.28 50.29 50.28 50.29 2,252.0K
11:48 50.29 50.29 50.29 50.29 1,788.9K
11:49 50.29 50.29 50.28 50.28 1,650.8K
11:50 50.29 50.29 50.28 50.28 4,359.6K
11:51 50.29 50.30 50.28 50.28 7,607.4K
11:52 50.27 50.28 50.27 50.28 1,237.5K
11:53 50.28 50.29 50.28 50.29 1,422.1K
11:54 50.29 50.30 50.29 50.30 724.5K
11:55 50.30 50.30 50.29 50.29 131.3K
11:56 50.30 50.31 50.30 50.31 4,687.0K
11:57 50.31 50.31 50.30 50.30 1,743.2K
11:58 50.30 50.30 50.28 50.28 1,162.1K
11:59 50.29 50.29 50.28 50.28 1,323.6K
12:00 50.29 50.30 50.28 50.30 855.5K
12:01 50.30 50.31 50.30 50.30 945.7K
12:02 50.29 50.30 50.29 50.30 2,646.9K
12:03 50.30 50.31 50.30 50.31 831.1K
12:04 50.31 50.31 50.30 50.30 838.9K
12:05 50.30 50.32 50.30 50.32 1,058.1K
12:06 50.31 50.33 50.31 50.33 5,768.2K
12:07 50.33 50.34 50.33 50.34 2,554.0K
12:08 50.34 50.34 50.34 50.34 495.5K
12:09 50.34 50.34 50.33 50.33 713.7K
12:10 50.33 50.34 50.33 50.34 2,442.6K
12:11 50.34 50.34 50.33 50.34 2,656.0K
12:12 50.33 50.33 50.33 50.33 1,500.6K
12:13 50.33 50.34 50.33 50.34 461.0K
12:14 50.34 50.34 50.33 50.33 2,520.9K
12:15 50.33 50.34 50.33 50.34 1,313.8K
12:16 50.35 50.35 50.34 50.35 4,918.0K
12:17 50.35 50.36 50.35 50.35 384.8K
12:18 50.35 50.35 50.35 50.35 478.8K
12:19 50.35 50.36 50.35 50.36 890.6K
12:20 50.36 50.36 50.36 50.36 1,397.0K
12:21 50.36 50.37 50.36 50.36 3,919.9K
12:22 50.36 50.36 50.36 50.36 593.6K
12:23 50.36 50.36 50.36 50.36 765.8K
12:24 50.36 50.37 50.36 50.37 307.8K
12:25 50.37 50.37 50.37 50.37 1,656.8K
12:26 50.37 50.37 50.37 50.37 2,618.1K
12:27 50.38 50.38 50.37 50.37 604.5K
12:28 50.37 50.37 50.37 50.37 672.8K
12:29 50.37 50.37 50.36 50.36 1,179.9K
12:30 50.36 50.37 50.36 50.37 316.7K
12:31 50.36 50.36 50.35 50.35 2,118.3K
12:32 50.36 50.37 50.36 50.37 2,169.4K
12:33 50.37 50.38 50.37 50.38 2,785.7K
12:34 50.39 50.40 50.39 50.40 2,304.8K
12:35 50.39 50.39 50.39 50.39 1,581.9K
12:36 50.39 50.40 50.39 50.40 3,582.4K
12:37 50.41 50.41 50.40 50.40 2,954.2K
12:38 50.40 50.40 50.39 50.40 2,920.5K
12:39 50.39 50.39 50.39 50.39 1,403.5K
12:40 50.39 50.39 50.38 50.38 1,508.3K
12:41 50.39 50.39 50.38 50.38 886.1K
12:42 50.39 50.39 50.39 50.39 493.1K
12:43 50.39 50.40 50.39 50.40 1,020.2K
12:44 50.41 50.42 50.41 50.42 1,011.2K
12:45 50.42 50.42 50.42 50.42 509.6K
12:46 50.43 50.43 50.43 50.43 736.9K
12:47 50.42 50.43 50.42 50.43 375.2K
12:48 50.43 50.43 50.43 50.43 2,577.4K
12:49 50.43 50.43 50.43 50.43 446.7K
12:50 50.43 50.43 50.43 50.43 1,620.5K
12:51 50.43 50.43 50.43 50.43 506.6K
12:52 50.42 50.43 50.42 50.42 832.2K
12:53 50.42 50.42 50.41 50.41 1,526.4K
12:54 50.41 50.41 50.41 50.41 1,342.4K
12:55 50.42 50.42 50.41 50.42 519.5K
12:56 50.41 50.41 50.41 50.41 3,084.1K
12:57 50.42 50.42 50.41 50.41 1,054.4K
12:58 50.41 50.42 50.41 50.42 384.9K
12:59 50.41 50.41 50.41 50.41 1,264.0K
13:00 50.41 50.41 50.41 50.41 1,400.6K
13:01 50.41 50.41 50.40 50.40 781.8K
13:02 50.39 50.39 50.38 50.38 3,340.5K
13:03 50.39 50.39 50.38 50.39 394.8K
13:04 50.39 50.39 50.38 50.38 386.0K
13:05 50.38 50.38 50.38 50.38 411.6K
13:06 50.38 50.39 50.38 50.39 2,411.6K
13:07 50.38 50.38 50.37 50.37 1,765.6K
13:08 50.37 50.37 50.37 50.37 2,548.1K
13:09 50.36 50.37 50.36 50.37 701.6K
13:10 50.37 50.38 50.37 50.37 2,153.3K
13:11 50.36 50.36 50.35 50.35 6,805.9K
13:12 50.35 50.35 50.35 50.35 880.0K
13:13 50.35 50.35 50.35 50.35 2,492.9K
13:14 50.35 50.35 50.34 50.34 227.6K
13:15 50.34 50.34 50.33 50.33 1,625.4K
13:16 50.34 50.34 50.34 50.34 101.6K
13:17 50.34 50.36 50.34 50.36 700.2K
13:18 50.36 50.36 50.35 50.35 2,558.5K
13:19 50.36 50.36 50.35 50.36 614.0K
13:20 50.35 50.36 50.35 50.36 228.9K
13:21 50.36 50.36 50.36 50.36 375.4K
13:22 50.36 50.36 50.36 50.36 442.9K
13:23 50.36 50.36 50.35 50.35 391.8K
13:24 50.35 50.35 50.34 50.34 1,732.9K
13:25 50.34 50.35 50.34 50.35 805.5K
13:26 50.36 50.36 50.35 50.36 858.1K
13:27 50.36 50.36 50.35 50.35 558.1K
13:28 50.35 50.36 50.35 50.36 1,599.7K
13:29 50.36 50.36 50.35 50.35 509.7K
13:30 50.36 50.36 50.36 50.36 353.6K
13:31 50.36 50.36 50.35 50.35 578.1K
13:32 50.36 50.37 50.36 50.37 4,907.7K
13:33 50.37 50.37 50.36 50.36 4,169.6K
13:34 50.36 50.36 50.35 50.35 2,623.5K
13:35 50.34 50.35 50.34 50.35 416.2K
13:36 50.34 50.35 50.34 50.35 402.4K
13:37 50.35 50.36 50.35 50.36 527.2K
13:38 50.36 50.36 50.36 50.36 283.8K
13:39 50.35 50.36 50.35 50.36 541.2K
13:40 50.36 50.36 50.36 50.36 534.2K
13:41 50.37 50.37 50.37 50.37 862.4K
13:42 50.36 50.36 50.36 50.36 3,217.2K
13:43 50.36 50.37 50.36 50.36 167.5K
13:44 50.36 50.36 50.36 50.36 2,032.1K
13:45 50.36 50.36 50.36 50.36 625.5K
13:46 50.35 50.35 50.35 50.35 785.9K
13:47 50.35 50.35 50.35 50.35 633.8K
13:48 50.35 50.35 50.34 50.34 3,363.9K
13:49 50.34 50.35 50.34 50.35 536.3K
13:50 50.34 50.35 50.34 50.35 2,900.7K
13:51 50.35 50.35 50.35 50.35 334.8K
13:52 50.35 50.35 50.34 50.34 2,311.4K
13:53 50.34 50.35 50.34 50.35 1,196.6K
13:54 50.34 50.35 50.34 50.35 461.7K
13:55 50.36 50.36 50.35 50.36 1,607.7K
13:56 50.36 50.36 50.35 50.35 2,002.1K
13:57 50.35 50.36 50.35 50.36 1,136.6K
13:58 50.35 50.36 50.35 50.36 657.4K
13:59 50.36 50.36 50.35 50.35 350.6K
14:00 50.35 50.35 50.34 50.34 2,023.6K
14:01 50.34 50.35 50.34 50.35 179.3K
14:02 50.35 50.35 50.35 50.35 459.0K
14:03 50.35 50.35 50.34 50.35 168.1K
14:04 50.35 50.35 50.35 50.35 1,009.5K
14:05 50.35 50.36 50.35 50.35 2,171.7K
14:06 50.35 50.35 50.35 50.35 2,932.3K
14:07 50.36 50.36 50.36 50.36 2,313.9K
14:08 50.36 50.37 50.36 50.37 957.1K
14:09 50.36 50.36 50.36 50.36 869.9K
14:10 50.36 50.37 50.36 50.36 1,049.8K
14:11 50.36 50.38 50.36 50.38 1,442.9K
14:12 50.37 50.38 50.37 50.38 1,006.7K
14:13 50.38 50.38 50.38 50.38 1,717.2K
14:14 50.38 50.38 50.37 50.37 152.4K
14:15 50.37 50.38 50.37 50.37 560.7K
14:16 50.37 50.38 50.37 50.38 455.5K
14:17 50.38 50.38 50.38 50.38 595.9K
14:18 50.38 50.38 50.38 50.38 305.0K
14:19 50.37 50.37 50.37 50.37 233.4K
14:20 50.38 50.38 50.38 50.38 1,619.4K
14:21 50.38 50.38 50.38 50.38 112.7K
14:22 50.38 50.38 50.37 50.37 347.8K
14:23 50.38 50.38 50.38 50.38 133.6K
14:24 50.38 50.38 50.36 50.36 627.9K
14:25 50.37 50.37 50.37 50.37 918.8K
14:26 50.37 50.37 50.37 50.37 428.3K
14:27 50.36 50.36 50.36 50.36 1,167.6K
14:28 50.36 50.37 50.36 50.37 1,864.3K
14:29 50.37 50.37 50.37 50.37 1,374.4K
14:30 50.37 50.37 50.37 50.37 575.2K
14:31 50.37 50.37 50.37 50.37 681.6K
14:32 50.37 50.37 50.37 50.37 1,048.9K
14:33 50.37 50.37 50.37 50.37 7,467.4K
14:34 50.37 50.38 50.37 50.38 290.9K
14:35 50.37 50.38 50.37 50.38 789.8K
14:36 50.38 50.40 50.38 50.40 2,992.8K
14:37 50.40 50.40 50.39 50.39 1,596.2K
14:38 50.39 50.39 50.39 50.39 147.2K
14:39 50.39 50.40 50.39 50.40 455.9K
14:40 50.40 50.40 50.40 50.40 796.5K
14:41 50.40 50.40 50.40 50.40 1,064.4K
14:42 50.41 50.41 50.41 50.41 1,072.1K
14:43 50.42 50.42 50.42 50.42 810.5K
14:44 50.43 50.44 50.43 50.44 1,017.4K
14:45 50.44 50.44 50.44 50.44 536.5K
14:46 50.44 50.45 50.44 50.45 1,232.3K
14:47 50.45 50.46 50.45 50.46 2,049.1K
14:48 50.45 50.46 50.45 50.46 1,344.5K
14:49 50.46 50.46 50.45 50.45 584.2K
14:50 50.44 50.45 50.44 50.44 465.9K
14:51 50.45 50.45 50.44 50.45 498.3K
14:52 50.45 50.45 50.45 50.45 927.8K
14:53 50.45 50.45 50.45 50.45 360.2K
14:54 50.45 50.45 50.44 50.44 1,313.7K
14:55 50.44 50.45 50.44 50.45 1,237.0K
14:56 50.45 50.45 50.45 50.45 229.3K
14:57 50.45 50.45 50.44 50.45 1,305.2K
14:58 50.45 50.45 50.45 50.45 1,778.2K
14:59 50.45 50.45 50.45 50.45 274.0K
15:00 50.45 50.45 50.45 50.45 585.4K
15:01 50.45 50.45 50.45 50.45 1,235.9K
15:02 50.45 50.45 50.43 50.43 5,500.7K
15:03 50.43 50.43 50.43 50.43 1,250.9K
15:04 50.43 50.44 50.43 50.44 1,625.2K
15:05 50.45 50.45 50.45 50.45 1,656.9K
15:06 50.45 50.45 50.45 50.45 373.3K
15:07 50.45 50.45 50.45 50.45 245.8K
15:08 50.45 50.45 50.45 50.45 229.9K
15:09 50.45 50.45 50.45 50.45 324.4K
15:10 50.45 50.45 50.44 50.44 612.6K
15:11 50.44 50.45 50.44 50.45 1,812.8K
15:12 50.45 50.45 50.44 50.44 329.8K
15:13 50.45 50.45 50.44 50.44 859.5K
15:14 50.44 50.45 50.44 50.45 299.0K
15:15 50.45 50.45 50.44 50.44 172.2K
15:16 50.44 50.45 50.44 50.45 160.8K
15:17 50.45 50.45 50.45 50.45 450.7K
15:18 50.45 50.45 50.44 50.44 300.2K
15:19 50.44 50.45 50.44 50.45 497.5K
15:20 50.45 50.46 50.45 50.46 416.5K
15:21 50.46 50.46 50.46 50.46 139.9K
15:22 50.45 50.45 50.44 50.44 648.3K
15:23 50.45 50.45 50.44 50.44 1,318.8K
15:24 50.44 50.45 50.44 50.45 1,942.1K
15:25 50.45 50.45 50.45 50.45 1,080.2K
15:26 50.45 50.45 50.44 50.44 1,661.4K
15:27 50.45 50.45 50.45 50.45 2,289.8K
15:28 50.44 50.44 50.44 50.44 831.6K
15:29 50.44 50.44 50.42 50.42 553.6K
15:30 50.42 50.43 50.42 50.42 532.8K
15:31 50.42 50.42 50.41 50.41 755.5K
15:32 50.41 50.41 50.41 50.41 459.8K
15:33 50.42 50.42 50.42 50.42 448.6K
15:34 50.41 50.42 50.41 50.41 689.2K
15:35 50.39 50.39 50.39 50.39 1,471.9K
15:36 50.39 50.39 50.38 50.38 1,177.5K
15:37 50.38 50.38 50.38 50.38 774.3K
15:38 50.38 50.38 50.37 50.37 93.2K
15:39 50.37 50.38 50.37 50.38 737.5K
15:40 50.37 50.38 50.36 50.37 6,048.0K
15:41 50.37 50.38 50.37 50.38 131.6K
15:42 50.38 50.38 50.38 50.38 814.2K
15:43 50.38 50.39 50.38 50.39 284.4K
15:44 50.38 50.39 50.38 50.39 169.9K
15:45 50.39 50.39 50.39 50.39 212.9K
15:46 50.38 50.39 50.38 50.39 682.0K
15:47 50.40 50.40 50.37 50.37 1,101.3K
15:48 50.37 50.37 50.36 50.36 563.0K
15:49 50.36 50.36 50.35 50.35 578.4K
15:50 50.36 50.36 50.35 50.35 1,998.7K
15:51 50.34 50.34 50.34 50.34 972.9K
15:52 50.34 50.37 50.34 50.37 152.4K
15:53 50.37 50.37 50.36 50.37 221.4K
15:54 50.37 50.37 50.36 50.36 232.7K
15:55 50.36 50.37 50.36 50.37 376.7K
15:56 50.38 50.41 50.38 50.41 1,011.8K
15:57 50.41 50.41 50.40 50.41 10,784.8K
15:58 50.41 50.41 50.39 50.39 457.5K
15:59 50.40 50.40 50.37 50.38 8,535.9K
16:00 50.38 50.38 50.35 50.35 2,540.9K
16:01 50.35 50.35 50.35 50.35 601.8K
16:02 50.37 50.37 50.36 50.36 1,506.1K
16:03 50.36 50.36 50.36 50.36 1,524.6K
16:04 50.37 50.37 50.37 50.37 1,050.6K
16:05 50.37 50.38 50.37 50.38 206.4K
16:06 50.38 50.38 50.37 50.37 617.7K
16:07 50.38 50.39 50.38 50.39 777.7K
16:08 50.39 50.40 50.39 50.40 437.5K
16:09 50.40 50.40 50.39 50.40 595.0K
16:10 50.39 50.40 50.39 50.40 242.1K
16:11 50.40 50.41 50.40 50.41 164.2K
16:12 50.41 50.42 50.41 50.42 1,554.1K
16:13 50.42 50.43 50.42 50.43 1,066.0K
16:14 50.43 50.43 50.42 50.42 241.8K
16:15 50.42 50.42 50.41 50.41 985.7K
16:16 50.41 50.43 50.41 50.42 3,381.0K
16:17 50.42 50.42 50.40 50.41 337.3K
16:18 50.41 50.42 50.41 50.41 133.2K
16:19 50.42 50.43 50.42 50.43 1,064.2K
16:20 50.43 50.44 50.43 50.44 386.4K
16:21 50.44 50.45 50.44 50.45 4,510.0K
16:22 50.45 50.45 50.44 50.44 789.0K
16:23 50.45 50.45 50.44 50.44 291.9K
16:24 50.44 50.44 50.44 50.44 427.3K
16:25 50.44 50.44 50.43 50.43 2,181.0K
16:26 50.43 50.43 50.42 50.42 1,679.9K
16:27 50.42 50.42 50.40 50.40 1,724.4K
16:28 50.40 50.41 50.40 50.41 4,630.7K
16:29 50.41 50.41 50.40 50.40 7,843.9K
16:30 50.41 50.41 50.41 50.41 2,091.4K
16:31 50.41 50.42 50.41 50.42 183.9K
16:32 50.42 50.42 50.41 50.42 326.1K
16:33 50.41 50.42 50.41 50.41 577.8K
16:34 50.41 50.41 50.41 50.41 794.2K
16:35 50.41 50.41 50.41 50.41 375.4K
16:36 50.41 50.41 50.41 50.41 1,794.5K
16:37 50.41 50.42 50.40 50.42 1,192.8K
16:38 50.43 50.44 50.43 50.44 499.9K
16:39 50.44 50.44 50.43 50.43 1,460.5K
16:40 50.43 50.43 50.42 50.43 461.0K
16:41 50.42 50.42 50.42 50.42 403.5K
16:42 50.42 50.42 50.42 50.42 502.3K
16:43 50.42 50.42 50.42 50.42 533.5K
16:44 50.42 50.43 50.42 50.43 2,948.5K
16:45 50.43 50.43 50.42 50.42 703.1K
16:46 50.42 50.43 50.42 50.43 199.3K
16:47 50.43 50.44 50.42 50.44 441.3K
16:48 50.44 50.44 50.43 50.43 1,019.8K
16:49 50.43 50.43 50.42 50.43 2,401.9K
16:50 50.43 50.44 50.43 50.44 672.4K
16:51 50.43 50.43 50.43 50.43 1,429.5K
16:52 50.43 50.43 50.43 50.43 3,211.9K
16:53 50.44 50.44 50.44 50.44 1,481.7K
16:54 50.43 50.43 50.42 50.43 672.5K
16:55 50.44 50.44 50.44 50.44 5,651.6K
16:56 50.44 50.45 50.44 50.44 665.2K
16:57 50.44 50.44 50.44 50.44 409.1K
16:58 50.44 50.47 50.44 50.47 2,748.5K
16:59 50.46 50.47 50.46 50.46 949.0K
17:00 50.46 50.48 50.46 50.48 2,132.3K
17:01 50.48 50.48 50.45 50.45 8,629.5K
17:02 50.46 50.46 50.46 50.46 763.0K
17:03 50.46 50.47 50.46 50.46 8,298.5K
17:04 50.46 50.46 50.46 50.46 837.9K
17:05 50.46 50.47 50.46 50.47 1,097.3K
17:06 50.46 50.47 50.46 50.47 608.7K
17:07 50.48 50.48 50.48 50.48 2,352.0K
17:08 50.49 50.50 50.49 50.49 6,121.9K
17:09 50.50 50.50 50.50 50.50 2,741.3K
17:10 50.50 50.51 50.50 50.51 2,679.7K
17:11 50.51 50.51 50.51 50.51 4,243.4K
17:12 50.51 50.51 50.51 50.51 4,439.6K
17:13 50.52 50.53 50.52 50.53 4,142.4K
17:14 50.53 50.53 50.53 50.53 5,573.3K
17:15 50.53 50.53 50.52 50.53 4,745.6K
17:16 50.53 50.53 50.52 50.52 1,537.7K
17:17 50.53 50.55 50.53 50.55 1,373.5K
17:18 50.56 50.57 50.56 50.56 942.0K
17:19 50.56 50.57 50.56 50.56 2,043.2K
17:20 50.54 50.56 50.54 50.56 5,254.6K
17:21 50.56 50.56 50.56 50.56 470.5K
17:22 50.56 50.56 50.54 50.54 488.1K
17:23 50.54 50.55 50.54 50.55 1,590.7K
17:24 50.54 50.55 50.54 50.55 530.3K
17:25 50.55 50.56 50.55 50.56 420.6K
17:26 50.56 50.56 50.54 50.54 632.2K
17:27 50.54 50.54 50.53 50.53 1,038.3K
17:28 50.52 50.52 50.52 50.52 168.7K
17:29 50.52 50.52 50.50 50.52 1,620.3K
17:30 50.52 50.53 50.52 50.53 939.1K
17:31 50.52 50.52 50.08 50.08 429.6K
17:32 50.09 50.09 50.08 50.09 576.1K
17:33 50.10 50.10 50.09 50.09 3,404.7K
17:34 50.10 50.10 50.08 50.09 1,250.3K
17:35 50.09 50.11 50.09 50.11 2,571.3K
17:36 50.12 50.13 50.12 50.13 2,757.0K
17:37 50.12 50.13 50.12 50.13 2,293.8K
17:38 50.12 50.12 50.12 50.12 1,059.7K
17:39 50.13 50.13 50.13 50.13 1,950.9K
17:40 50.13 50.14 50.13 50.14 1,905.8K
17:41 50.14 50.14 50.14 50.14 1,782.0K
17:42 50.13 50.13 50.12 50.12 1,668.1K
17:43 50.12 50.12 50.11 50.11 2,309.9K
17:44 50.10 50.10 50.09 50.10 2,158.3K
17:45 50.09 50.10 50.09 50.10 206.2K
17:46 50.09 50.11 50.09 50.11 1,704.6K
17:47 50.10 50.10 50.09 50.09 732.8K
17:48 50.09 50.09 50.09 50.09 520.1K
17:49 50.09 50.09 50.09 50.09 1,014.2K
17:50 50.09 50.10 50.09 50.10 178.5K
17:51 50.10 50.10 50.09 50.09 157.0K
17:52 50.09 50.10 50.09 50.09 759.4K
17:53 50.09 50.09 50.09 50.09 72.6K
17:54 50.09 50.09 50.09 50.09 74.5K
17:55 50.09 50.09 50.08 50.08 4,649.1K
17:56 50.07 50.08 50.07 50.08 686.7K
17:57 50.08 50.08 50.08 50.08 3,707.6K
17:58 50.08 50.08 50.07 50.08 1,209.8K
17:59 50.08 50.08 50.07 50.08 883.5K
18:00 50.08 50.08 50.07 50.07 1,632.9K
18:01 50.07 50.07 50.06 50.07 245.9K
18:02 50.07 50.08 50.07 50.07 322.6K
18:03 50.07 50.07 50.07 50.07 266.2K
18:04 50.08 50.09 50.08 50.09 1,050.2K
18:05 50.09 50.09 50.07 50.07 1,228.9K
18:06 50.08 50.09 50.08 50.08 3,080.1K
18:07 50.09 50.09 50.08 50.09 319.6K
18:08 50.10 50.10 50.10 50.10 246.4K
18:09 50.10 50.10 50.09 50.09 2,894.4K
18:10 50.09 50.09 50.08 50.08 158.7K
18:11 50.09 50.10 50.09 50.10 694.1K
18:12 50.09 50.10 50.09 50.09 450.2K
18:13 50.09 50.09 50.08 50.08 561.8K
18:14 50.08 50.09 50.07 50.08 1,100.3K
18:15 50.09 50.10 50.09 50.10 122.8K
18:16 50.09 50.09 50.08 50.09 761.8K
18:17 50.10 50.10 50.09 50.09 1,403.4K
18:18 50.09 50.10 50.08 50.08 1,160.8K
18:19 50.08 50.08 50.08 50.08 336.3K
18:20 50.08 50.09 50.08 50.08 2,117.4K
18:21 50.07 50.09 50.07 50.09 2,409.1K
18:22 50.09 50.09 50.07 50.07 3,268.4K
18:23 50.08 50.09 50.08 50.09 1,647.5K
18:24 50.08 50.08 50.07 50.08 572.7K
18:25 50.06 50.08 50.06 50.08 4,455.7K
18:26 50.08 50.09 50.08 50.09 468.8K
18:27 50.08 50.08 50.07 50.07 1,906.0K
18:28 50.06 50.07 50.06 50.07 424.5K
18:29 50.07 50.07 50.06 50.06 264.2K
18:30 50.07 50.07 50.07 50.07 693.5K
18:31 50.08 50.09 50.07 50.09 4,214.3K
18:32 50.08 50.09 50.08 50.08 1,481.1K
18:33 50.08 50.09 50.08 50.09 1,840.2K
18:34 50.09 50.09 50.07 50.07 2,447.0K
18:35 50.08 50.09 50.08 50.08 1,083.2K
18:36 50.07 50.08 50.07 50.08 1,260.5K
18:37 50.07 50.08 50.07 50.08 3,371.7K
18:38 50.08 50.08 50.08 50.08 319.8K
18:39 50.09 50.09 50.08 50.08 438.7K
18:40 50.09 50.09 50.09 50.09 127.3K
18:51 50.11 50.11 50.11 50.11 1,771.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし