MICEX先物 -

🏛️ ロシア連邦 →
21,771.78
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 2,815.00 2,823.80 2,807.50 2,809.80 0.0M
2025-09-25 2,781.00 2,817.15 2,768.35 2,816.35 0.2M
2025-09-24 2,811.00 2,826.45 2,780.00 2,785.80 0.3M
2025-09-23 2,846.00 2,846.00 2,756.90 2,810.40 0.6M
2025-09-22 2,831.30 2,859.30 2,822.70 2,845.75 0.3M
2025-09-19 2,845.60 2,845.70 2,793.00 2,831.30 0.4M
2025-09-18 2,910.50 2,916.95 2,841.85 2,844.25 0.3M
2025-09-17 2,934.05 2,943.95 2,883.20 2,911.30 0.2M
2025-09-16 2,808.80 2,831.85 2,786.55 2,823.75 0.2M
2025-09-15 2,817.55 2,836.90 2,781.50 2,808.55 0.3M
2025-09-12 2,844.00 2,848.30 2,806.40 2,817.35 0.3M
2025-09-11 2,922.05 2,925.00 2,843.50 2,844.50 0.5M
2025-09-10 2,931.10 2,931.80 2,905.80 2,923.95 0.3M
2025-09-09 2,952.40 2,956.85 2,930.00 2,930.95 0.2M
2025-09-08 2,939.75 2,957.90 2,936.90 2,952.75 0.2M
2025-09-05 2,927.60 2,943.20 2,921.75 2,940.20 0.2M
2025-09-04 2,898.50 2,932.00 2,894.90 2,927.40 0.2M
2025-09-03 2,895.60 2,924.65 2,889.55 2,897.55 0.3M
2025-09-02 2,874.50 2,904.55 2,870.00 2,894.55 0.3M
2025-09-01 2,922.75 2,927.15 2,871.00 2,873.15 0.3M
2025-08-29 2,935.05 2,956.95 2,922.35 2,923.20 0.2M
2025-08-28 2,952.00 2,954.65 2,905.95 2,935.05 0.3M
2025-08-27 2,957.05 2,968.90 2,941.50 2,952.10 0.2M
2025-08-26 2,930.30 2,959.90 2,924.00 2,957.55 0.2M
2025-08-25 2,931.00 2,959.00 2,922.30 2,930.85 0.3M
2025-08-22 2,943.80 2,951.90 2,899.25 2,930.40 0.3M
2025-08-21 2,931.75 2,953.25 2,917.95 2,945.80 0.4M
2025-08-20 2,988.80 2,993.15 2,930.75 2,931.75 0.4M
2025-08-19 3,023.90 3,034.50 2,981.10 2,988.30 0.3M
2025-08-18 3,010.60 3,079.45 3,002.30 3,021.35 0.4M
2025-08-15 3,084.20 3,089.00 2,992.70 3,012.15 0.4M
2025-08-14 3,040.60 3,086.70 3,038.45 3,085.25 0.2M
2025-08-13 3,044.50 3,051.45 3,002.45 3,039.80 0.3M
2025-08-12 3,049.55 3,059.45 3,028.15 3,044.15 0.2M
2025-08-11 3,031.25 3,052.00 3,016.25 3,049.30 0.2M
2025-08-08 2,991.00 3,069.60 2,985.65 3,035.95 0.3M
2025-08-07 2,945.00 2,997.85 2,929.00 2,990.15 0.4M
2025-08-06 2,827.10 3,003.75 2,820.05 2,950.45 1.0M
2025-08-05 2,852.90 2,870.30 2,816.65 2,826.55 0.3M
2025-08-04 2,843.80 2,865.00 2,830.35 2,852.30 0.3M
2025-08-01 2,797.95 2,846.00 2,776.00 2,841.80 0.2M
2025-07-31 2,807.70 2,833.50 2,792.80 2,799.25 0.2M
2025-07-30 2,800.60 2,817.40 2,790.00 2,808.10 0.2M
2025-07-29 2,837.50 2,843.60 2,790.00 2,800.95 0.3M
2025-07-28 2,810.45 2,844.65 2,806.00 2,837.75 0.3M
2025-07-25 2,856.15 2,867.65 2,803.80 2,810.05 0.5M
2025-07-24 2,900.95 2,925.00 2,845.00 2,854.35 0.5M
2025-07-23 2,941.00 2,948.00 2,900.10 2,900.60 0.2M
2025-07-22 2,924.60 2,949.00 2,923.45 2,940.15 0.2M
2025-07-21 2,918.90 2,932.85 2,897.00 2,924.35 0.2M
2025-07-18 2,884.75 2,933.00 2,880.00 2,918.75 0.2M
2025-07-17 2,812.00 2,887.80 2,799.30 2,884.75 0.3M
2025-07-16 2,817.00 2,839.00 2,808.05 2,810.65 0.2M
2025-07-15 2,794.60 2,828.90 2,783.25 2,815.30 0.2M
2025-07-14 2,754.00 2,802.15 2,753.95 2,794.35 0.3M
2025-07-11 2,675.45 2,766.05 2,633.40 2,751.90 0.4M
2025-07-10 2,774.95 2,778.00 2,673.20 2,675.45 0.3M
2025-07-09 2,721.05 2,778.80 2,718.70 2,776.25 0.2M
2025-07-08 2,794.25 2,794.45 2,715.60 2,722.25 0.3M
2025-07-07 2,797.40 2,805.25 2,776.20 2,794.70 0.1M
2025-07-04 2,843.00 2,847.05 2,791.10 2,798.10 0.2M
2025-07-03 2,866.25 2,872.25 2,828.00 2,842.65 0.2M
2025-07-02 2,857.00 2,888.00 2,851.85 2,867.30 0.2M
2025-07-01 2,889.50 2,908.25 2,850.45 2,855.00 0.2M
2025-06-30 2,892.00 2,905.00 2,878.00 2,891.35 0.1M
2025-06-27 2,849.00 2,893.35 2,833.00 2,891.70 0.2M
2025-06-26 2,842.60 2,859.50 2,820.20 2,847.80 0.2M
2025-06-25 2,837.40 2,855.55 2,827.05 2,841.00 0.1M
2025-06-24 2,796.75 2,839.10 2,786.00 2,836.25 0.2M
2025-06-23 2,818.75 2,823.00 2,762.25 2,794.35 0.2M
2025-06-20 2,800.10 2,825.25 2,785.30 2,817.95 0.2M
2025-06-19 2,840.30 2,851.35 2,799.00 2,800.25 0.2M
2025-06-18 2,854.50 2,864.00 2,831.20 2,841.15 0.2M
2025-06-17 2,798.20 2,813.00 2,786.85 2,793.70 0.2M
2025-06-16 2,743.15 2,799.95 2,735.60 2,799.20 0.2M
2025-06-13 2,762.30 2,778.25 2,739.55 2,743.15 0.2M
2025-06-11 2,745.35 2,774.55 2,732.00 2,761.95 0.2M
2025-06-10 2,742.05 2,761.00 2,722.40 2,749.70 0.2M
2025-06-09 2,760.25 2,783.70 2,718.75 2,742.10 0.3M
2025-06-06 2,802.00 2,813.75 2,751.75 2,761.80 0.4M
2025-06-05 2,874.90 2,949.65 2,801.05 2,802.90 0.7M
2025-06-04 2,867.00 2,888.50 2,851.25 2,873.05 0.2M
2025-06-03 2,862.35 2,899.00 2,850.00 2,864.30 0.3M
2025-06-02 2,824.00 2,863.95 2,813.85 2,861.70 0.2M
2025-05-30 2,818.50 2,829.10 2,766.00 2,824.05 0.4M
2025-05-29 2,803.15 2,830.00 2,780.60 2,817.90 0.2M
2025-05-28 2,784.65 2,836.95 2,782.20 2,804.15 0.3M
2025-05-27 2,728.85 2,793.55 2,725.35 2,782.60 0.3M
2025-05-26 2,699.25 2,734.90 2,680.25 2,728.45 0.3M
2025-05-23 2,768.00 2,777.00 2,696.75 2,699.55 0.3M
2025-05-22 2,791.40 2,793.65 2,759.00 2,767.95 0.2M
2025-05-21 2,821.60 2,827.30 2,757.50 2,792.35 0.3M
2025-05-20 2,833.70 2,852.80 2,811.80 2,824.80 0.2M
2025-05-19 2,909.65 2,931.60 2,833.45 2,834.85 0.3M
2025-05-16 2,858.80 2,927.00 2,848.00 2,910.05 0.2M
2025-05-15 2,857.25 2,894.75 2,792.45 2,856.80 0.5M
2025-05-14 2,953.05 2,954.65 2,841.20 2,858.90 0.4M
2025-05-13 2,961.00 2,975.85 2,936.95 2,953.95 0.1M
2025-05-12 2,956.90 2,969.70 2,934.00 2,958.95 0.2M
2025-05-08 2,875.55 2,973.05 2,860.85 2,959.40 0.3M
2025-05-07 2,873.95 2,899.65 2,847.95 2,872.55 0.2M
2025-05-06 2,850.00 2,880.00 2,813.10 2,872.65 0.3M
2025-05-05 2,770.00 2,854.30 2,755.00 2,849.10 0.4M
2025-05-02 2,869.00 2,876.80 2,761.95 2,770.70 0.4M
2025-04-30 2,958.25 2,976.45 2,863.15 2,869.80 0.3M
2025-04-29 3,005.50 3,012.05 2,927.65 2,959.60 0.4M
2025-04-28 3,078.50 3,078.50 3,000.70 3,003.85 0.2M
2025-04-25 3,048.15 3,129.20 3,025.20 3,079.30 0.4M
2025-04-24 2,986.55 3,058.50 2,970.00 3,048.80 0.3M
2025-04-23 2,991.00 3,021.50 2,971.05 2,985.90 0.2M
2025-04-22 3,004.50 3,060.80 2,948.05 2,988.10 0.4M
2025-04-21 2,978.15 3,005.70 2,960.50 3,004.30 0.2M
2025-04-18 2,922.00 2,983.60 2,908.55 2,977.45 0.2M
2025-04-17 2,921.95 2,966.15 2,871.00 2,922.85 0.4M