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
2025-09-29 1,952.97 1,973.19 1,927.97 1,930.20 68,189.6M
2025-09-26 1,944.79 1,960.15 1,933.11 1,960.15 0.0M
2025-09-25 1,964.51 1,970.06 1,942.52 1,948.50 42,853.4M
2025-09-24 1,933.51 1,972.86 1,923.81 1,958.99 69,610.0M
2025-09-22 1,968.49 1,975.08 1,942.81 1,970.16 85,287.9M
2025-09-19 2,005.42 2,009.73 1,975.07 1,976.76 81,374.8M
2025-09-18 2,021.78 2,024.76 1,997.47 2,010.08 73,893.9M
2025-09-17 2,008.72 2,028.26 2,001.65 2,021.85 59,236.1M
2025-09-16 2,027.48 2,034.91 1,998.12 2,014.21 69,549.1M
2025-09-15 2,033.08 2,037.20 2,012.96 2,019.79 61,493.5M
2025-09-12 2,084.37 2,085.65 2,038.40 2,040.04 101,664.3M
2025-09-11 2,093.22 2,093.22 2,074.95 2,086.91 75,212.9M
2025-09-10 2,095.80 2,107.32 2,089.72 2,090.98 48,629.0M
2025-09-09 2,099.23 2,108.56 2,095.10 2,105.70 54,671.8M
2025-09-08 2,090.02 2,097.30 2,086.74 2,096.42 43,691.5M
2025-09-05 2,073.13 2,085.23 2,071.86 2,082.47 41,194.2M
2025-09-04 2,067.65 2,077.73 2,056.97 2,063.28 46,391.1M
2025-09-03 2,054.02 2,063.82 2,045.07 2,058.96 40,357.7M
2025-09-02 2,067.71 2,069.51 2,042.25 2,043.81 61,968.7M
2025-09-01 2,095.26 2,098.65 2,072.96 2,072.96 42,107.4M
2025-08-29 2,082.16 2,085.68 2,070.86 2,081.83 78,821.3M
2025-08-28 2,094.69 2,095.96 2,082.84 2,091.41 47,652.8M
2025-08-27 2,077.53 2,094.59 2,075.41 2,090.51 56,857.0M
2025-08-26 2,085.71 2,093.17 2,068.67 2,073.46 40,460.8M
2025-08-25 2,073.12 2,075.37 2,053.45 2,073.22 51,507.9M
2025-08-22 2,070.81 2,084.55 2,066.10 2,079.76 64,167.0M
2025-08-21 2,107.55 2,107.55 2,068.50 2,071.04 98,113.7M
2025-08-20 2,132.58 2,136.11 2,102.53 2,111.24 59,246.8M
2025-08-19 2,149.15 2,154.76 2,125.41 2,127.35 75,669.3M
2025-08-18 2,121.69 2,131.99 2,110.60 2,116.71 65,610.4M
2025-08-15 2,140.54 2,158.72 2,135.06 2,157.10 76,281.6M
2025-08-14 2,113.52 2,139.46 2,103.00 2,134.57 86,980.6M
2025-08-13 2,140.64 2,142.54 2,123.14 2,131.66 76,772.8M
2025-08-12 2,123.66 2,136.39 2,118.02 2,134.45 72,792.4M
2025-08-11 2,142.62 2,147.50 2,122.13 2,125.91 105,798.6M
2025-08-08 2,074.80 2,098.42 2,061.90 2,096.53 83,906.1M
2025-08-07 2,031.30 2,091.72 2,030.36 2,064.27 162,630.6M
2025-08-06 2,007.19 2,012.47 1,982.56 1,989.12 59,863.1M
2025-08-05 2,002.09 2,007.98 1,989.69 2,003.86 53,905.0M
2025-08-04 1,966.32 1,997.28 1,962.87 1,995.42 51,742.5M
2025-08-01 1,975.34 1,981.16 1,960.21 1,962.03 42,550.6M
2025-07-31 1,967.97 1,972.11 1,952.67 1,964.78 62,660.3M
2025-07-30 1,980.81 1,981.84 1,956.32 1,961.53 44,747.1M
2025-07-29 1,971.22 1,987.94 1,964.59 1,984.22 64,009.8M
2025-07-28 1,988.53 2,004.42 1,964.01 1,965.64 102,145.4M
2025-07-25 2,026.31 2,029.07 1,991.63 1,995.56 107,672.1M
2025-07-24 2,040.54 2,040.58 2,018.42 2,019.21 51,592.5M
2025-07-23 2,040.10 2,047.91 2,033.64 2,041.91 64,690.5M
2025-07-22 2,023.21 2,036.52 2,014.42 2,031.02 59,508.9M
2025-07-21 2,023.45 2,033.24 2,016.59 2,029.08 69,649.2M
2025-07-18 1,984.24 2,004.38 1,954.55 2,001.16 114,582.7M
2025-07-17 2,001.96 2,003.50 1,981.38 1,985.68 83,457.4M
2025-07-16 1,981.59 1,999.41 1,974.56 1,993.89 73,352.6M
2025-07-15 1,973.07 1,983.58 1,965.00 1,980.29 75,920.2M
2025-07-14 1,884.00 1,953.55 1,881.92 1,948.92 93,506.2M
2025-07-11 1,947.98 1,947.98 1,898.76 1,901.34 89,023.7M
2025-07-10 1,955.51 1,964.86 1,945.36 1,962.77 63,247.5M
2025-07-09 1,969.58 1,969.58 1,929.57 1,937.98 81,216.6M
2025-07-08 1,986.58 1,998.16 1,981.73 1,992.80 62,608.3M
2025-07-07 2,014.20 2,014.37 1,990.70 1,992.18 54,035.5M
2025-07-04 2,029.07 2,035.26 2,013.99 2,022.27 53,684.9M
2025-07-03 2,038.38 2,050.73 2,031.82 2,039.01 89,214.8M
2025-07-02 2,053.53 2,053.53 2,030.87 2,034.51 73,655.6M
2025-07-01 2,061.73 2,064.25 2,049.79 2,057.82 85,681.8M
2025-06-30 2,035.60 2,056.99 2,028.91 2,056.99 82,607.4M
2025-06-27 2,018.56 2,032.97 2,009.47 2,028.03 55,929.9M
2025-06-26 2,019.48 2,025.88 2,010.65 2,021.77 45,478.4M
2025-06-25 1,997.06 2,017.54 1,997.06 2,017.54 57,169.1M
2025-06-24 1,976.77 1,989.09 1,968.20 1,987.11 57,990.0M
2025-06-23 1,993.69 2,003.63 1,981.43 1,997.52 57,818.0M
2025-06-20 2,010.21 2,011.56 1,989.51 1,990.93 60,802.8M
2025-06-19 2,020.09 2,024.85 1,998.24 2,012.82 64,419.4M
2025-06-18 2,023.37 2,029.51 2,010.45 2,018.60 54,793.8M
2025-06-17 1,980.74 2,017.79 1,976.16 2,016.63 58,753.7M
2025-06-16 1,996.07 2,002.63 1,977.04 1,981.54 56,253.1M
2025-06-13 1,978.69 1,999.25 1,978.61 1,990.33 34,800.4M
2025-06-11 1,970.67 1,984.73 1,969.12 1,978.44 47,754.0M
2025-06-10 1,996.09 2,002.14 1,957.51 1,971.24 61,966.7M
2025-06-09 2,005.90 2,010.50 1,978.82 1,981.41 61,627.1M
2025-06-06 2,066.74 2,103.12 2,015.95 2,017.13 179,426.8M
2025-06-05 2,061.37 2,067.15 2,052.86 2,066.05 47,850.2M
2025-06-04 2,062.15 2,076.14 2,043.50 2,051.30 92,931.7M
2025-06-03 2,036.69 2,050.27 2,030.98 2,049.35 69,996.0M
2025-06-02 2,023.09 2,046.57 2,003.91 2,046.02 75,560.9M
2025-05-30 2,033.64 2,050.14 2,019.32 2,044.33 61,922.9M
2025-05-29 2,032.29 2,052.05 2,025.20 2,031.04 51,296.9M
2025-05-28 1,991.61 2,024.17 1,988.79 2,014.30 82,084.3M
2025-05-27 1,965.73 1,981.90 1,958.30 1,979.87 61,611.3M
2025-05-26 1,982.33 1,982.33 1,953.83 1,953.83 56,017.7M
2025-05-23 2,011.66 2,017.98 1,998.58 2,004.19 48,885.1M
2025-05-22 2,015.06 2,031.04 1,994.20 2,019.38 87,650.5M
2025-05-21 2,047.98 2,054.18 2,029.59 2,031.70 52,353.8M
2025-05-20 2,068.92 2,069.43 2,042.03 2,042.03 45,558.9M
2025-05-19 2,078.08 2,091.23 2,070.27 2,083.40 44,893.7M
2025-05-16 2,058.23 2,076.67 2,012.14 2,053.49 104,670.6M
2025-05-15 2,083.54 2,083.54 2,041.24 2,053.32 76,728.9M
2025-05-14 2,110.21 2,126.70 2,101.61 2,111.85 46,907.1M
2025-05-13 2,123.78 2,124.86 2,103.33 2,119.56 51,125.6M
2025-05-12 2,117.68 2,128.24 2,099.03 2,116.61 68,567.5M
2025-05-08 2,068.94 2,075.94 2,048.78 2,060.24 44,335.7M
2025-05-07 2,030.44 2,055.67 2,017.69 2,047.48 67,031.0M
2025-05-06 1,981.58 2,042.71 1,981.26 2,038.69 78,825.7M
2025-05-05 2,032.09 2,039.10 1,976.39 1,981.02 79,858.5M
2025-05-02 2,076.27 2,078.45 2,048.94 2,049.78 41,152.0M
2025-04-30 2,114.21 2,131.70 2,086.08 2,107.52 94,452.4M
2025-04-29 2,168.05 2,168.05 2,134.57 2,135.70 80,851.9M
2025-04-28 2,174.26 2,203.39 2,152.66 2,190.76 156,781.3M
2025-04-25 2,140.05 2,173.65 2,137.30 2,171.44 115,764.6M
2025-04-24 2,139.11 2,148.97 2,121.89 2,128.25 67,341.0M
2025-04-23 2,119.35 2,128.68 2,097.80 2,127.45 85,160.3M
2025-04-22 2,128.16 2,135.59 2,107.70 2,135.59 82,451.1M
2025-04-21 2,083.43 2,118.24 2,083.43 2,112.92 75,501.6M
2025-04-18 2,085.62 2,092.16 2,045.32 2,078.54 81,610.1M
2025-04-17 2,072.46 2,087.74 2,059.65 2,074.17 73,445.1M
2025-04-16 2,028.24 2,076.76 2,021.69 2,071.57 71,699.8M
2025-04-15 2,046.15 2,053.33 2,019.48 2,031.56 61,890.9M
2025-04-14 2,061.47 2,068.11 2,032.42 2,042.15 67,672.3M
2025-04-11 2,043.85 2,055.27 2,028.84 2,048.96 89,580.0M
2025-04-10 2,018.29 2,029.43 1,988.07 2,003.17 106,422.2M
2025-04-09 1,954.52 1,962.03 1,884.06 1,921.75 146,121.1M
2025-04-08 2,007.09 2,015.13 1,978.05 1,991.12 84,172.9M
2025-04-07 1,923.55 2,020.39 1,922.34 1,978.06 189,295.1M
2025-04-04 2,088.62 2,104.15 2,014.58 2,017.27 149,257.9M
2025-04-03 2,140.16 2,151.82 2,068.90 2,072.69 110,517.1M
2025-04-02 2,119.45 2,143.40 2,114.58 2,120.69 88,719.7M
2025-04-01 2,192.18 2,202.82 2,138.20 2,147.59 114,791.0M
2025-03-31 2,177.18 2,192.33 2,149.07 2,179.83 92,964.6M
2025-03-28 2,210.38 2,227.93 2,170.93 2,188.68 127,564.4M
2025-03-27 2,262.65 2,262.65 2,224.84 2,229.87 92,431.2M
2025-03-26 2,303.05 2,312.89 2,272.87 2,274.52 63,869.6M
2025-03-25 2,302.62 2,308.52 2,257.50 2,287.38 101,038.1M
2025-03-24 2,312.93 2,315.00 2,292.57 2,297.60 78,991.1M
2025-03-21 2,326.32 2,339.03 2,307.17 2,307.17 102,528.7M
2025-03-20 2,338.61 2,340.72 2,299.36 2,329.38 126,164.6M
2025-03-19 2,320.83 2,338.20 2,305.76 2,333.54 87,495.6M
2025-03-18 2,354.19 2,367.50 2,335.04 2,351.51 107,463.9M
2025-03-17 2,342.40 2,351.60 2,320.66 2,342.74 101,809.7M
2025-03-14 2,275.44 2,309.97 2,263.60 2,306.59 88,495.3M
2025-03-13 2,276.65 2,280.98 2,239.12 2,253.55 110,344.5M
2025-03-12 2,301.22 2,305.46 2,281.21 2,297.56 67,759.6M
2025-03-11 2,307.23 2,320.38 2,295.17 2,310.67 69,584.6M
2025-03-10 2,322.21 2,328.99 2,307.51 2,311.31 73,737.5M
2025-03-07 2,328.71 2,345.31 2,282.95 2,287.16 152,065.3M
2025-03-06 2,336.25 2,336.25 2,302.81 2,315.96 101,326.0M
2025-03-05 2,342.68 2,368.12 2,333.45 2,355.63 107,959.5M
2025-03-04 2,308.03 2,343.32 2,306.80 2,340.84 127,312.5M
2025-03-03 2,300.52 2,304.12 2,258.50 2,271.83 113,239.7M
2025-02-28 2,314.50 2,317.81 2,274.17 2,310.90 124,826.1M
2025-02-27 2,349.22 2,354.71 2,303.80 2,333.88 113,196.3M
2025-02-26 2,409.27 2,410.89 2,335.46 2,365.60 154,690.2M
2025-02-25 2,422.37 2,432.77 2,398.07 2,401.89 162,209.6M
2025-02-24 2,388.55 2,394.54 2,363.87 2,385.12 101,387.1M
2025-02-21 2,387.23 2,396.02 2,353.52 2,370.86 108,559.7M
2025-02-20 2,374.88 2,398.98 2,365.77 2,375.89 118,621.6M
2025-02-19 2,357.43 2,369.54 2,322.92 2,357.81 108,612.5M
2025-02-18 2,386.70 2,401.25 2,344.75 2,348.69 211,875.5M
2025-02-17 2,340.56 2,389.17 2,339.64 2,383.74 164,641.2M
2025-02-14 2,350.81 2,369.38 2,271.45 2,295.80 286,925.8M
2025-02-13 2,323.46 2,341.11 2,268.81 2,311.48 253,029.2M
2025-02-12 2,195.36 2,209.85 2,182.52 2,185.94 121,764.7M
2025-02-11 2,164.00 2,181.79 2,155.77 2,180.71 93,999.1M
2025-02-10 2,159.54 2,181.69 2,156.05 2,176.85 100,736.8M
2025-02-07 2,155.22 2,157.61 2,138.79 2,144.65 74,714.5M
2025-02-06 2,138.21 2,157.65 2,133.62 2,147.62 123,419.7M
2025-02-05 2,102.14 2,122.97 2,090.13 2,118.90 98,805.4M
2025-02-04 2,124.91 2,132.38 2,103.69 2,110.87 66,622.0M
2025-02-03 2,123.20 2,128.32 2,107.52 2,116.80 76,590.1M
2025-01-31 2,157.33 2,165.49 2,127.17 2,132.48 103,973.4M
2025-01-30 2,133.33 2,146.33 2,127.41 2,146.33 83,247.4M
2025-01-29 2,120.30 2,139.10 2,116.75 2,134.21 77,368.2M
2025-01-28 2,092.28 2,122.19 2,074.42 2,120.71 94,387.5M
2025-01-27 2,128.86 2,131.41 2,088.56 2,092.36 80,952.1M
2025-01-24 2,134.43 2,147.48 2,122.55 2,132.59 113,546.0M
2025-01-23 2,116.90 2,129.19 2,105.45 2,116.45 81,809.9M
2025-01-22 2,130.36 2,149.21 2,115.39 2,149.20 101,942.2M
2025-01-21 2,107.35 2,123.39 2,086.65 2,121.58 99,351.2M
2025-01-20 2,151.62 2,156.74 2,110.57 2,118.33 157,541.7M
2025-01-17 2,097.51 2,132.48 2,092.98 2,129.80 123,690.1M
2025-01-16 2,101.79 2,118.37 2,091.13 2,105.47 122,314.4M
2025-01-15 2,071.89 2,080.97 2,052.18 2,055.49 77,535.6M
2025-01-14 2,054.23 2,081.41 2,044.55 2,066.90 107,215.9M
2025-01-13 2,064.01 2,082.97 2,049.58 2,071.30 0.0M
2025-01-10 2,003.95 2,055.49 1,985.34 2,042.11 165,958.8M
2025-01-09 2,054.13 2,062.94 2,001.40 2,004.94 110,717.3M
2025-01-08 2,037.18 2,058.71 2,033.54 2,053.62 51,505.5M
2025-01-06 2,028.83 2,039.25 2,018.18 2,035.02 49,581.0M
2025-01-03 2,091.41 2,091.41 2,033.14 2,042.58 73,889.5M