MOEX Broad Market Index (MOEXBMI)

MOEXBMI
🏛️ ロシア連邦 →
1,930.20
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
2023-12-29 2,247.36 2,253.83 2,242.89 2,251.50 0.0M
2023-12-28 2,250.74 2,253.76 2,239.99 2,253.76 0.0M
2023-12-27 2,255.70 2,264.31 2,252.56 2,252.73 0.0M
2023-12-26 2,246.76 2,252.58 2,240.11 2,250.17 0.0M
2023-12-25 2,250.88 2,260.61 2,245.17 2,253.63 0.0M
2023-12-22 2,238.00 2,256.08 2,236.23 2,248.42 0.0M
2023-12-21 2,244.77 2,248.46 2,215.70 2,234.29 0.0M
2023-12-20 2,245.78 2,261.77 2,243.25 2,255.15 0.0M
2023-12-19 2,236.92 2,245.36 2,226.76 2,239.36 0.0M
2023-12-18 2,215.29 2,242.35 2,212.11 2,233.91 0.0M
2023-12-15 2,147.62 2,201.28 2,144.24 2,199.63 0.0M
2023-12-14 2,208.41 2,214.37 2,177.82 2,180.02 0.0M
2023-12-13 2,179.68 2,205.06 2,174.95 2,196.89 0.0M
2023-12-12 2,191.20 2,207.09 2,168.35 2,188.35 0.0M
2023-12-11 2,232.84 2,234.19 2,193.15 2,193.65 0.0M
2023-12-08 2,234.47 2,247.41 2,223.45 2,232.66 0.0M
2023-12-07 2,222.85 2,233.24 2,201.09 2,227.97 0.0M
2023-12-06 2,276.69 2,279.74 2,229.90 2,230.06 0.0M
2023-12-05 2,250.22 2,270.09 2,237.88 2,266.80 0.0M
2023-12-04 2,263.68 2,265.25 2,244.60 2,256.01 0.0M
2023-12-01 2,291.14 2,296.01 2,276.00 2,279.70 0.0M
2023-11-30 2,305.18 2,305.79 2,284.52 2,298.15 0.0M
2023-11-29 2,320.10 2,323.29 2,304.06 2,304.06 0.0M
2023-11-28 2,315.10 2,321.40 2,291.29 2,320.90 0.0M
2023-11-27 2,342.12 2,343.10 2,307.10 2,316.30 0.0M
2023-11-24 2,345.02 2,349.23 2,329.13 2,338.78 0.0M
2023-11-23 2,351.07 2,355.29 2,341.23 2,341.96 0.0M
2023-11-22 2,344.08 2,355.26 2,342.44 2,349.14 0.0M
2023-11-21 2,324.45 2,340.86 2,321.83 2,340.36 0.0M
2023-11-20 2,331.50 2,340.73 2,325.37 2,333.04 0.0M
2023-11-17 2,310.17 2,334.40 2,295.85 2,332.94 0.0M
2023-11-16 2,334.04 2,339.95 2,320.19 2,323.08 0.0M
2023-11-15 2,317.71 2,342.74 2,312.57 2,338.48 0.0M
2023-11-14 2,350.91 2,350.91 2,317.86 2,332.70 0.0M
2023-11-13 2,357.94 2,364.53 2,353.98 2,361.34 0.0M
2023-11-10 2,353.60 2,361.49 2,349.88 2,357.30 0.0M
2023-11-09 2,360.41 2,361.77 2,344.47 2,357.10 0.0M
2023-11-08 2,355.28 2,368.43 2,352.04 2,361.05 0.0M
2023-11-07 2,352.28 2,360.63 2,347.62 2,360.19 0.0M
2023-11-06 2,333.66 2,352.62 2,332.16 2,351.64 0.0M
2023-11-03 2,334.89 2,337.29 2,315.52 2,332.71 0.0M
2023-11-02 2,341.68 2,348.58 2,326.50 2,326.50 0.0M
2023-11-01 2,322.84 2,337.53 2,320.27 2,331.65 0.0M
2023-10-31 2,341.91 2,346.81 2,309.25 2,326.79 0.0M
2023-10-30 2,352.83 2,360.82 2,342.33 2,347.29 0.0M
2023-10-27 2,345.50 2,358.27 2,317.45 2,345.62 0.0M
2023-10-26 2,385.04 2,390.72 2,344.21 2,345.38 0.0M
2023-10-25 2,373.63 2,379.27 2,363.68 2,376.31 0.0M
2023-10-24 2,368.80 2,376.11 2,355.56 2,375.08 0.0M
2023-10-23 2,378.54 2,387.23 2,362.79 2,373.86 0.0M
2023-10-20 2,372.00 2,377.02 2,354.63 2,376.53 0.0M
2023-10-19 2,358.02 2,371.67 2,351.28 2,368.61 0.0M
2023-10-18 2,365.04 2,372.26 2,346.13 2,363.33 0.0M
2023-10-17 2,355.70 2,364.86 2,347.82 2,361.48 0.0M
2023-10-16 2,331.38 2,352.43 2,330.14 2,351.97 0.0M
2023-10-13 2,315.02 2,323.59 2,310.35 2,321.02 0.0M
2023-10-12 2,272.94 2,311.09 2,271.72 2,308.38 0.0M
2023-10-11 2,309.37 2,324.36 2,303.95 2,322.30 0.0M
2023-10-10 2,306.50 2,312.24 2,299.24 2,310.09 0.0M
2023-10-09 2,304.91 2,315.85 2,300.88 2,306.93 0.0M
2023-10-06 2,286.74 2,288.29 2,270.54 2,287.43 0.0M
2023-10-05 2,279.76 2,284.19 2,267.14 2,278.72 0.0M
2023-10-04 2,283.14 2,296.75 2,279.25 2,282.61 0.0M
2023-10-03 2,279.04 2,289.17 2,259.05 2,287.14 0.0M
2023-10-02 2,290.59 2,302.55 2,276.82 2,280.01 0.0M
2023-09-29 2,276.18 2,288.00 2,266.25 2,281.84 0.0M
2023-09-28 2,247.87 2,266.30 2,244.90 2,266.04 0.0M
2023-09-27 2,230.93 2,248.30 2,227.79 2,238.06 0.0M
2023-09-26 2,211.40 2,225.77 2,192.11 2,225.75 0.0M
2023-09-25 2,226.72 2,227.89 2,208.95 2,223.10 0.0M
2023-09-22 2,192.43 2,223.40 2,176.89 2,221.69 0.0M
2023-09-21 2,218.77 2,228.55 2,192.82 2,199.20 0.0M
2023-09-20 2,234.75 2,250.63 2,190.11 2,233.55 0.0M
2023-09-19 2,286.55 2,290.95 2,225.87 2,247.11 0.0M
2023-09-18 2,311.76 2,320.19 2,282.03 2,287.81 0.0M
2023-09-15 2,279.98 2,302.74 2,271.96 2,301.24 0.0M
2023-09-14 2,304.94 2,304.94 2,229.87 2,287.57 0.0M
2023-09-13 2,335.56 2,335.61 2,304.90 2,304.90 0.0M
2023-09-12 2,281.86 2,317.52 2,281.86 2,317.52 0.0M
2023-09-11 2,300.37 2,305.88 2,274.05 2,283.87 0.0M
2023-09-08 2,322.49 2,329.60 2,274.29 2,297.57 0.0M
2023-09-07 2,377.57 2,385.97 2,295.50 2,315.55 0.0M
2023-09-06 2,382.52 2,382.69 2,366.79 2,375.81 0.0M
2023-09-05 2,382.58 2,394.26 2,364.74 2,378.89 0.0M
2023-09-04 2,361.03 2,379.54 2,361.03 2,379.54 0.0M
2023-09-01 2,350.19 2,351.37 2,337.92 2,351.37 0.0M
2023-08-31 2,342.72 2,351.53 2,335.86 2,346.85 0.0M
2023-08-30 2,336.78 2,341.50 2,322.49 2,335.71 0.0M
2023-08-29 2,330.77 2,338.69 2,319.03 2,333.12 0.0M
2023-08-28 2,300.32 2,328.06 2,298.97 2,325.68 0.0M
2023-08-25 2,289.92 2,295.65 2,277.19 2,294.24 0.0M
2023-08-24 2,265.59 2,280.53 2,261.29 2,280.53 0.0M
2023-08-23 2,313.21 2,313.92 2,262.90 2,287.44 0.0M
2023-08-22 2,287.16 2,305.68 2,271.47 2,300.19 0.0M
2023-08-21 2,281.75 2,288.79 2,269.57 2,281.84 0.0M
2023-08-18 2,237.08 2,259.77 2,223.86 2,259.77 0.0M
2023-08-17 2,233.47 2,237.07 2,205.35 2,224.56 0.0M
2023-08-16 2,260.61 2,266.92 2,187.56 2,214.80 0.0M
2023-08-15 2,229.17 2,294.94 2,227.85 2,261.69 0.0M
2023-08-14 2,313.39 2,339.13 2,262.88 2,271.37 0.0M
2023-08-11 2,294.37 2,294.94 2,278.70 2,289.99 0.0M
2023-08-10 2,269.84 2,285.71 2,264.22 2,285.71 0.0M
2023-08-09 2,257.33 2,263.81 2,240.02 2,251.89 0.0M
2023-08-08 2,234.87 2,244.00 2,197.25 2,239.30 0.0M
2023-08-07 2,265.20 2,286.91 2,240.22 2,240.22 0.0M
2023-08-04 2,290.84 2,317.19 2,225.13 2,240.84 0.0M
2023-08-03 2,255.32 2,284.00 2,245.33 2,282.20 0.0M
2023-08-02 2,241.73 2,264.43 2,232.13 2,252.10 0.0M
2023-08-01 2,233.74 2,253.36 2,211.56 2,238.89 0.0M
2023-07-31 2,192.83 2,223.55 2,192.83 2,223.55 0.0M
2023-07-28 2,161.42 2,176.49 2,156.00 2,176.49 0.0M
2023-07-27 2,155.09 2,166.67 2,154.68 2,163.22 0.0M
2023-07-26 2,151.02 2,157.30 2,137.74 2,149.14 0.0M
2023-07-25 2,132.77 2,151.87 2,129.62 2,151.87 0.0M
2023-07-24 2,116.08 2,128.91 2,113.37 2,123.43 0.0M
2023-07-21 2,090.43 2,112.46 2,087.79 2,111.41 0.0M
2023-07-20 2,128.05 2,128.53 2,098.55 2,106.63 0.0M
2023-07-19 2,136.68 2,140.51 2,121.55 2,125.41 0.0M
2023-07-18 2,108.71 2,132.76 2,108.71 2,131.75 0.0M
2023-07-17 2,078.00 2,104.36 2,078.00 2,104.36 0.0M
2023-07-14 2,079.16 2,093.30 2,074.39 2,093.30 0.0M
2023-07-13 2,094.67 2,100.37 2,073.66 2,082.04 0.0M
2023-07-12 2,074.81 2,090.58 2,073.49 2,090.18 0.0M
2023-07-11 2,068.11 2,069.77 2,058.35 2,065.16 0.0M
2023-07-10 2,050.09 2,066.31 2,050.09 2,062.35 0.0M
2023-07-07 2,037.53 2,044.74 2,032.31 2,044.52 0.0M
2023-07-06 2,039.43 2,049.06 2,032.10 2,035.76 0.0M
2023-07-05 2,022.58 2,034.57 2,021.06 2,028.89 0.0M
2023-07-04 2,022.32 2,029.41 2,008.17 2,029.41 0.0M
2023-07-03 2,023.47 2,028.63 2,019.85 2,020.86 0.0M
2023-06-30 2,024.60 2,027.10 2,013.54 2,024.44 0.0M
2023-06-29 2,020.88 2,030.86 2,016.18 2,024.49 0.0M
2023-06-28 2,015.79 2,019.16 2,006.02 2,014.78 0.0M
2023-06-27 2,002.12 2,017.18 1,989.53 2,011.64 0.0M
2023-06-26 2,009.83 2,017.01 1,985.88 1,997.42 0.0M
2023-06-23 2,022.64 2,024.37 2,006.67 2,024.37 0.0M
2023-06-22 2,036.50 2,043.43 2,032.93 2,040.38 0.0M
2023-06-21 2,032.91 2,042.56 2,023.86 2,040.37 0.0M
2023-06-20 2,032.63 2,036.43 2,009.98 2,028.78 0.0M
2023-06-19 2,034.14 2,038.67 2,015.92 2,036.44 0.0M
2023-06-16 2,036.96 2,038.22 2,017.62 2,029.17 0.0M
2023-06-15 2,012.90 2,034.24 2,003.85 2,028.25 0.0M
2023-06-14 2,013.54 2,018.74 1,999.44 2,004.05 0.0M
2023-06-13 1,971.80 1,998.68 1,969.95 1,998.68 0.0M
2023-06-09 1,971.82 1,973.87 1,962.32 1,964.17 0.0M
2023-06-08 1,953.56 1,965.31 1,950.92 1,965.31 0.0M
2023-06-07 1,952.12 1,966.68 1,940.56 1,954.80 0.0M
2023-06-06 1,933.57 1,948.82 1,907.10 1,944.68 0.0M
2023-06-05 1,978.41 1,986.05 1,944.43 1,954.46 0.0M
2023-06-02 1,949.13 1,972.97 1,949.13 1,972.12 0.0M
2023-06-01 1,972.09 1,978.52 1,964.19 1,972.08 0.0M
2023-05-31 1,954.81 1,970.03 1,940.92 1,969.66 0.0M
2023-05-30 1,957.55 1,991.45 1,948.41 1,956.50 0.0M
2023-05-29 1,957.64 1,979.74 1,957.64 1,979.74 0.0M
2023-05-26 1,920.20 1,946.68 1,919.81 1,944.50 0.0M
2023-05-25 1,930.43 1,931.27 1,909.11 1,921.93 0.0M
2023-05-24 1,916.78 1,928.67 1,905.16 1,925.57 0.0M
2023-05-23 1,916.35 1,919.76 1,891.58 1,915.40 0.0M
2023-05-22 1,924.57 1,924.78 1,902.71 1,910.18 0.0M
2023-05-19 1,902.90 1,912.97 1,897.30 1,906.44 0.0M
2023-05-18 1,924.39 1,929.64 1,906.04 1,911.90 0.0M
2023-05-17 1,912.54 1,920.68 1,904.85 1,912.40 0.0M
2023-05-16 1,920.90 1,926.79 1,902.96 1,911.56 0.0M
2023-05-15 1,877.72 1,895.11 1,877.53 1,894.79 0.0M
2023-05-12 1,868.39 1,875.56 1,852.70 1,861.79 0.0M
2023-05-11 1,868.41 1,894.35 1,863.87 1,883.41 0.0M
2023-05-10 1,803.51 1,854.71 1,803.51 1,849.23 0.0M
2023-05-08 1,834.69 1,840.35 1,823.13 1,832.34 0.0M
2023-05-05 1,845.54 1,853.03 1,834.67 1,840.54 0.0M
2023-05-04 1,831.82 1,846.90 1,830.81 1,830.81 0.0M
2023-05-03 1,873.65 1,875.34 1,835.96 1,835.96 0.0M
2023-05-02 1,905.27 1,912.61 1,855.11 1,871.37 0.0M
2023-04-28 1,927.54 1,928.81 1,893.36 1,912.06 0.0M
2023-04-27 1,902.74 1,920.27 1,900.52 1,920.27 0.0M
2023-04-26 1,908.29 1,910.28 1,899.02 1,902.76 0.0M
2023-04-25 1,914.38 1,917.05 1,901.85 1,906.69 0.0M
2023-04-24 1,911.48 1,922.99 1,900.36 1,912.22 0.0M
2023-04-21 1,915.93 1,919.65 1,905.06 1,914.01 0.0M
2023-04-20 1,887.33 1,914.54 1,862.38 1,912.51 0.0M
2023-04-19 1,900.25 1,908.21 1,876.39 1,891.52 0.0M
2023-04-18 1,889.07 1,898.05 1,877.17 1,898.05 0.0M
2023-04-17 1,869.06 1,884.44 1,868.56 1,884.32 0.0M
2023-04-14 1,849.06 1,854.31 1,839.02 1,854.31 0.0M
2023-04-13 1,851.90 1,858.44 1,836.69 1,846.91 0.0M
2023-04-12 1,845.19 1,855.57 1,829.71 1,845.04 0.0M
2023-04-11 1,859.00 1,870.05 1,824.66 1,838.16 0.0M
2023-04-10 1,832.27 1,848.89 1,830.98 1,848.22 0.0M
2023-04-07 1,816.32 1,821.50 1,807.05 1,819.66 0.0M
2023-04-06 1,816.45 1,827.95 1,811.64 1,811.64 0.0M
2023-04-05 1,801.72 1,812.38 1,787.47 1,812.38 0.0M
2023-04-04 1,800.89 1,820.49 1,797.87 1,798.32 0.0M
2023-04-03 1,796.46 1,799.52 1,786.06 1,793.19 0.0M
2023-03-31 1,790.95 1,792.62 1,758.21 1,776.52 0.0M
2023-03-30 1,781.70 1,788.91 1,776.32 1,787.70 0.0M
2023-03-29 1,776.77 1,788.69 1,767.36 1,783.35 0.0M
2023-03-28 1,778.88 1,781.98 1,755.15 1,770.15 0.0M
2023-03-27 1,744.21 1,769.22 1,742.99 1,769.22 0.0M
2023-03-24 1,730.52 1,735.87 1,728.99 1,734.15 0.0M
2023-03-23 1,727.82 1,735.18 1,724.57 1,730.77 0.0M
2023-03-22 1,725.80 1,736.10 1,719.38 1,733.27 0.0M
2023-03-21 1,748.70 1,758.58 1,725.03 1,735.81 0.0M
2023-03-20 1,693.72 1,734.02 1,689.18 1,734.02 0.0M
2023-03-17 1,655.85 1,681.48 1,648.84 1,681.48 0.0M
2023-03-16 1,638.41 1,644.08 1,621.33 1,636.65 0.0M
2023-03-15 1,658.34 1,662.65 1,635.27 1,639.09 0.0M
2023-03-14 1,642.58 1,659.32 1,639.47 1,659.32 0.0M
2023-03-13 1,653.14 1,659.61 1,631.33 1,644.94 0.0M
2023-03-10 1,644.02 1,654.51 1,642.54 1,649.57 0.0M
2023-03-09 1,661.69 1,667.30 1,651.25 1,659.38 0.0M
2023-03-07 1,661.01 1,664.91 1,652.06 1,662.48 0.0M
2023-03-06 1,655.31 1,662.93 1,652.80 1,660.61 0.0M
2023-03-03 1,628.95 1,644.75 1,628.95 1,643.95 0.0M
2023-03-02 1,652.45 1,653.97 1,617.46 1,631.00 0.0M
2023-03-01 1,637.05 1,654.96 1,632.42 1,649.20 0.0M
2023-02-28 1,625.55 1,633.93 1,620.81 1,630.31 0.0M
2023-02-27 1,587.58 1,621.43 1,585.06 1,621.43 0.0M
2023-02-24 1,597.55 1,608.40 1,593.76 1,597.57 0.0M
2023-02-22 1,602.69 1,602.69 1,588.73 1,600.68 0.0M
2023-02-21 1,582.28 1,611.84 1,581.19 1,600.50 0.0M
2023-02-20 1,571.28 1,581.86 1,549.81 1,579.95 0.0M
2023-02-17 1,562.52 1,579.44 1,554.82 1,570.40 0.0M
2023-02-16 1,570.78 1,582.86 1,556.64 1,559.49 0.0M
2023-02-15 1,601.13 1,601.13 1,566.20 1,567.26 0.0M
2023-02-14 1,632.69 1,634.13 1,611.00 1,615.45 0.0M
2023-02-13 1,636.75 1,642.69 1,636.54 1,638.43 0.0M
2023-02-10 1,629.63 1,637.23 1,627.60 1,635.36 0.0M
2023-02-09 1,633.65 1,641.61 1,621.34 1,636.11 0.0M
2023-02-08 1,644.92 1,651.77 1,624.19 1,629.47 0.0M
2023-02-07 1,649.15 1,654.79 1,635.09 1,639.73 0.0M
2023-02-06 1,622.48 1,644.55 1,621.08 1,641.64 0.0M
2023-02-03 1,615.91 1,627.90 1,602.23 1,624.02 0.0M
2023-02-02 1,621.13 1,624.83 1,610.46 1,620.71 0.0M
2023-02-01 1,613.42 1,623.19 1,608.03 1,611.56 0.0M
2023-01-31 1,592.95 1,607.92 1,591.79 1,607.92 0.0M
2023-01-30 1,586.38 1,592.78 1,582.15 1,592.78 0.0M
2023-01-27 1,571.51 1,582.02 1,567.03 1,582.02 0.0M
2023-01-26 1,577.70 1,578.33 1,566.52 1,566.52 0.0M
2023-01-25 1,567.03 1,573.70 1,562.61 1,568.99 0.0M
2023-01-24 1,583.04 1,588.82 1,571.08 1,571.08 0.0M
2023-01-23 1,567.61 1,580.10 1,564.57 1,578.83 0.0M
2023-01-20 1,566.78 1,570.30 1,556.93 1,565.49 0.0M
2023-01-19 1,581.75 1,585.12 1,562.40 1,566.97 0.0M
2023-01-18 1,581.77 1,593.87 1,573.86 1,586.90 0.0M
2023-01-17 1,607.78 1,607.78 1,587.22 1,587.22 0.0M
2023-01-16 1,593.44 1,607.02 1,593.03 1,607.02 0.0M
2023-01-13 1,581.32 1,592.20 1,575.11 1,589.03 0.0M
2023-01-12 1,585.02 1,585.50 1,573.90 1,579.33 0.0M
2023-01-11 1,559.25 1,582.45 1,556.72 1,580.11 0.0M
2023-01-10 1,562.08 1,562.09 1,550.00 1,560.12 0.0M
2023-01-09 1,562.94 1,567.31 1,561.54 1,563.06 0.0M
2023-01-06 1,557.93 1,559.75 1,555.05 1,556.99 0.0M
2023-01-05 1,567.86 1,568.10 1,555.67 1,557.38 0.0M
2023-01-04 1,567.93 1,573.51 1,561.37 1,565.88 0.0M
2023-01-03 1,558.26 1,569.63 1,557.67 1,568.74 0.0M