MOEX Consumer (MOEXCN)

MOEXCN
🏛️ ロシア連邦 →
6,942.99
最終更新: 2025-10-01
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 7,532.05 7,535.11 7,531.95 7,535.11 1,255.8K
09:51 7,537.50 7,537.50 7,535.72 7,537.18 7,118.4K
09:52 7,538.03 7,538.03 7,537.08 7,537.79 1,622.6K
09:53 7,538.40 7,538.40 7,534.96 7,534.96 3,320.8K
09:54 7,535.33 7,536.07 7,534.86 7,536.07 1,267.3K
09:55 7,536.78 7,538.10 7,536.78 7,538.10 1,635.6K
09:56 7,537.63 7,537.66 7,536.86 7,537.66 1,276.5K
09:57 7,537.72 7,538.70 7,537.72 7,537.73 2,044.8K
09:58 7,538.27 7,538.27 7,537.44 7,537.44 1,062.3K
09:59 7,536.48 7,536.64 7,536.20 7,536.30 1,816.9K
10:00 7,534.81 7,536.39 7,534.81 7,536.39 2,245.4K
10:01 7,536.82 7,537.86 7,536.45 7,536.45 8,508.4K
10:02 7,534.35 7,535.83 7,534.09 7,535.83 4,664.2K
10:03 7,535.82 7,535.82 7,534.63 7,535.68 2,080.8K
10:04 7,538.37 7,541.90 7,538.37 7,541.90 12,070.6K
10:05 7,543.66 7,547.07 7,543.66 7,547.07 15,056.3K
10:06 7,545.19 7,548.50 7,545.19 7,548.50 12,626.2K
10:07 7,548.65 7,548.65 7,547.47 7,547.62 6,686.0K
10:08 7,547.96 7,547.97 7,547.29 7,547.29 7,471.8K
10:09 7,548.44 7,549.86 7,548.44 7,549.86 9,135.3K
10:10 7,550.81 7,555.61 7,550.55 7,555.54 11,367.4K
10:11 7,554.91 7,554.91 7,551.93 7,553.20 21,527.8K
10:12 7,554.11 7,554.11 7,553.45 7,553.95 10,498.9K
10:13 7,554.56 7,554.56 7,552.65 7,553.18 4,296.9K
10:14 7,552.62 7,552.62 7,551.70 7,551.70 6,807.5K
10:15 7,552.36 7,553.77 7,551.95 7,553.77 1,687.9K
10:16 7,552.50 7,552.88 7,551.98 7,551.98 12,863.5K
10:17 7,551.94 7,553.18 7,551.63 7,553.18 6,132.0K
10:18 7,552.73 7,554.31 7,551.83 7,554.31 9,286.2K
10:19 7,552.90 7,554.00 7,552.90 7,552.93 1,960.6K
10:20 7,553.19 7,553.19 7,551.55 7,551.55 14,129.4K
10:21 7,550.18 7,550.18 7,546.01 7,548.32 16,077.2K
10:22 7,547.42 7,547.42 7,545.77 7,545.77 5,778.1K
10:23 7,546.00 7,546.70 7,544.73 7,544.73 21,165.5K
10:24 7,543.97 7,544.52 7,543.36 7,543.62 9,062.1K
10:25 7,544.57 7,544.60 7,543.80 7,543.80 12,440.1K
10:26 7,543.54 7,544.41 7,543.54 7,543.91 6,345.1K
10:27 7,544.67 7,544.67 7,541.52 7,541.52 10,784.5K
10:28 7,541.97 7,543.04 7,541.97 7,542.88 7,673.5K
10:29 7,543.23 7,543.23 7,542.00 7,542.00 2,616.8K
10:30 7,541.45 7,542.23 7,541.45 7,541.49 14,834.3K
10:31 7,541.76 7,542.52 7,541.09 7,542.52 8,715.6K
10:32 7,542.61 7,543.87 7,542.61 7,543.87 23,886.1K
10:33 7,543.45 7,545.44 7,543.41 7,545.44 8,883.9K
10:34 7,545.23 7,545.84 7,544.30 7,544.30 4,960.1K
10:35 7,542.54 7,542.54 7,540.34 7,540.34 8,808.2K
10:36 7,540.64 7,541.91 7,540.64 7,541.91 1,908.6K
10:37 7,542.72 7,542.72 7,541.82 7,541.82 3,281.7K
10:38 7,541.35 7,541.45 7,539.72 7,539.72 15,225.6K
10:39 7,537.57 7,540.02 7,537.57 7,540.02 8,230.9K
10:40 7,539.86 7,539.86 7,537.81 7,537.81 1,918.0K
10:41 7,537.72 7,537.72 7,536.54 7,536.54 16,840.0K
10:42 7,535.88 7,535.98 7,530.97 7,532.77 44,651.1K
10:43 7,532.70 7,533.06 7,531.33 7,531.33 18,393.7K
10:44 7,530.86 7,530.99 7,529.98 7,530.99 3,204.6K
10:45 7,531.35 7,531.35 7,530.21 7,531.34 1,654.9K
10:46 7,531.47 7,531.69 7,531.47 7,531.69 7,424.3K
10:47 7,530.98 7,531.83 7,530.98 7,531.83 2,717.2K
10:48 7,532.47 7,533.32 7,532.47 7,533.32 3,210.9K
10:49 7,532.95 7,533.92 7,532.95 7,533.92 7,805.1K
10:50 7,532.03 7,532.03 7,531.04 7,531.04 4,165.8K
10:51 7,530.70 7,530.70 7,526.66 7,526.66 20,518.7K
10:52 7,524.26 7,525.02 7,522.77 7,522.77 24,316.5K
10:53 7,524.32 7,525.64 7,524.32 7,524.97 3,557.5K
10:54 7,525.29 7,527.00 7,525.29 7,527.00 5,538.5K
10:55 7,526.77 7,526.77 7,523.88 7,523.88 3,029.8K
10:56 7,525.08 7,525.08 7,524.49 7,524.49 2,436.4K
10:57 7,526.34 7,526.34 7,525.07 7,525.15 11,246.3K
10:58 7,523.87 7,523.87 7,520.83 7,520.83 7,419.4K
10:59 7,520.15 7,521.85 7,519.69 7,520.29 11,709.1K
11:00 7,519.71 7,519.71 7,517.28 7,517.47 8,200.3K
11:01 7,518.10 7,518.32 7,517.52 7,517.52 7,104.7K
11:02 7,518.16 7,519.91 7,518.16 7,518.31 8,368.5K
11:03 7,518.17 7,518.42 7,517.52 7,517.52 3,535.5K
11:04 7,517.60 7,517.60 7,516.78 7,517.11 3,546.1K
11:05 7,517.01 7,517.01 7,512.00 7,512.00 31,971.5K
11:06 7,512.32 7,512.32 7,510.91 7,510.95 13,544.1K
11:07 7,509.22 7,509.22 7,507.39 7,507.56 26,525.2K
11:08 7,507.85 7,507.85 7,506.61 7,506.61 11,359.0K
11:09 7,505.70 7,505.70 7,503.39 7,505.15 17,222.6K
11:10 7,503.85 7,504.09 7,502.96 7,502.96 11,107.0K
11:11 7,503.52 7,503.61 7,503.30 7,503.61 3,340.8K
11:12 7,504.17 7,506.91 7,504.17 7,506.91 7,223.9K
11:13 7,507.78 7,509.40 7,507.78 7,508.78 5,648.4K
11:14 7,508.73 7,508.85 7,507.95 7,507.95 7,946.2K
11:15 7,507.84 7,509.29 7,507.84 7,509.29 2,720.5K
11:16 7,509.43 7,510.54 7,509.43 7,509.49 4,869.4K
11:17 7,508.68 7,508.70 7,507.49 7,508.70 13,603.0K
11:18 7,509.62 7,510.18 7,509.07 7,509.35 2,900.2K
11:19 7,509.56 7,509.56 7,508.22 7,508.22 4,675.8K
11:20 7,507.63 7,507.63 7,506.23 7,506.23 17,664.0K
11:21 7,506.65 7,507.64 7,506.43 7,507.64 2,838.9K
11:22 7,506.64 7,506.64 7,506.02 7,506.34 6,408.8K
11:23 7,507.42 7,507.53 7,505.84 7,505.84 4,304.7K
11:24 7,506.70 7,506.70 7,504.80 7,504.80 7,505.6K
11:25 7,508.68 7,508.68 7,505.02 7,505.02 10,110.2K
11:26 7,503.89 7,504.34 7,503.06 7,503.79 35,458.5K
11:27 7,503.24 7,503.24 7,502.17 7,502.17 3,560.2K
11:28 7,503.38 7,504.42 7,503.38 7,504.42 3,547.3K
11:29 7,504.67 7,504.67 7,504.16 7,504.16 5,769.4K
11:30 7,504.41 7,504.62 7,503.18 7,503.18 6,473.2K
11:31 7,502.77 7,504.59 7,502.77 7,503.58 4,748.0K
11:32 7,503.18 7,504.33 7,503.18 7,504.33 6,673.4K
11:33 7,504.08 7,504.08 7,501.78 7,502.10 11,602.4K
11:34 7,502.35 7,504.83 7,502.35 7,504.83 4,197.3K
11:35 7,507.86 7,508.10 7,507.02 7,507.02 10,293.3K
11:36 7,506.70 7,507.36 7,505.68 7,507.36 7,927.4K
11:37 7,506.02 7,506.94 7,505.15 7,506.94 5,541.7K
11:38 7,506.88 7,507.89 7,506.85 7,506.85 3,578.3K
11:39 7,506.69 7,506.92 7,506.35 7,506.92 2,469.3K
11:40 7,508.10 7,508.10 7,506.79 7,507.79 8,264.6K
11:41 7,507.19 7,507.19 7,506.10 7,506.10 3,652.9K
11:42 7,506.64 7,506.64 7,505.67 7,505.67 4,746.1K
11:43 7,505.68 7,505.68 7,495.62 7,495.62 23,836.8K
11:44 7,495.30 7,495.30 7,490.32 7,490.80 16,927.1K
11:45 7,489.36 7,491.06 7,489.36 7,490.78 6,136.4K
11:46 7,489.09 7,489.09 7,487.98 7,487.98 34,128.6K
11:47 7,488.87 7,490.94 7,488.87 7,490.94 12,855.2K
11:48 7,491.01 7,491.20 7,490.04 7,490.37 6,811.0K
11:49 7,492.01 7,494.84 7,491.62 7,494.84 6,499.5K
11:50 7,495.91 7,495.91 7,494.17 7,494.17 3,017.4K
11:51 7,495.14 7,495.87 7,495.14 7,495.87 14,072.1K
11:52 7,495.49 7,497.89 7,495.49 7,497.89 3,830.5K
11:53 7,498.55 7,499.55 7,498.55 7,499.13 11,955.4K
11:54 7,499.08 7,500.79 7,498.92 7,500.79 5,540.8K
11:55 7,500.90 7,501.32 7,500.90 7,501.25 4,249.7K
11:56 7,501.81 7,501.81 7,500.18 7,500.43 4,046.0K
11:57 7,499.65 7,501.05 7,499.57 7,500.96 10,937.5K
11:58 7,501.22 7,501.59 7,500.58 7,500.58 15,698.7K
11:59 7,501.82 7,501.82 7,501.03 7,501.49 4,994.7K
12:00 7,501.71 7,503.46 7,501.71 7,503.46 6,379.4K
12:01 7,503.87 7,504.71 7,503.87 7,504.71 7,245.5K
12:02 7,506.07 7,506.78 7,506.00 7,506.78 3,982.5K
12:03 7,506.74 7,506.97 7,506.45 7,506.97 4,117.7K
12:04 7,506.58 7,507.05 7,505.10 7,505.10 2,144.4K
12:05 7,505.66 7,508.12 7,505.66 7,508.12 3,023.4K
12:06 7,508.00 7,510.37 7,508.00 7,510.37 22,422.9K
12:07 7,509.68 7,509.68 7,508.42 7,508.45 23,880.8K
12:08 7,508.37 7,508.37 7,507.47 7,507.55 1,827.8K
12:09 7,507.22 7,509.59 7,507.22 7,509.59 3,224.1K
12:10 7,509.85 7,510.95 7,509.13 7,510.21 8,713.3K
12:11 7,510.26 7,514.76 7,510.26 7,514.76 10,650.4K
12:12 7,514.08 7,514.08 7,510.08 7,510.08 8,277.5K
12:13 7,511.47 7,512.07 7,511.12 7,511.57 1,650.8K
12:14 7,510.57 7,510.57 7,509.31 7,509.31 4,029.0K
12:15 7,510.62 7,510.62 7,509.24 7,510.02 1,692.0K
12:16 7,510.95 7,511.62 7,510.95 7,511.62 3,541.1K
12:17 7,511.54 7,511.54 7,510.87 7,510.87 4,716.3K
12:18 7,511.49 7,511.79 7,511.03 7,511.31 4,878.3K
12:19 7,512.53 7,514.50 7,512.53 7,513.80 2,255.6K
12:20 7,513.53 7,514.15 7,512.83 7,514.15 3,731.7K
12:21 7,513.99 7,513.99 7,511.16 7,512.33 31,974.3K
12:22 7,513.53 7,513.91 7,511.77 7,513.91 5,030.8K
12:23 7,513.94 7,516.84 7,513.94 7,516.84 7,681.8K
12:24 7,516.07 7,516.48 7,515.19 7,515.53 12,378.5K
12:25 7,515.48 7,516.66 7,515.31 7,515.31 2,655.3K
12:26 7,515.67 7,516.38 7,515.26 7,515.93 3,311.8K
12:27 7,515.76 7,517.58 7,515.76 7,517.17 3,162.4K
12:28 7,516.29 7,516.61 7,515.89 7,516.61 2,003.8K
12:29 7,515.72 7,516.00 7,515.72 7,515.89 4,610.4K
12:30 7,518.59 7,518.81 7,518.28 7,518.81 3,335.3K
12:31 7,519.34 7,519.34 7,517.69 7,517.69 8,538.1K
12:32 7,516.77 7,516.77 7,511.12 7,511.44 5,294.2K
12:33 7,512.06 7,512.34 7,511.50 7,511.50 4,381.9K
12:34 7,512.01 7,512.39 7,511.95 7,512.31 2,072.4K
12:35 7,512.88 7,512.88 7,510.71 7,510.71 2,993.2K
12:36 7,508.98 7,509.92 7,508.97 7,508.97 4,018.1K
12:37 7,509.69 7,510.81 7,509.69 7,510.31 2,309.9K
12:38 7,510.15 7,510.15 7,508.33 7,508.33 18,402.8K
12:39 7,507.83 7,509.27 7,507.83 7,508.52 6,682.6K
12:40 7,509.52 7,509.84 7,509.52 7,509.52 1,918.6K
12:41 7,509.06 7,510.27 7,509.06 7,510.17 5,816.8K
12:42 7,509.89 7,509.89 7,507.55 7,508.10 19,205.2K
12:43 7,507.77 7,507.77 7,506.61 7,507.66 5,640.6K
12:44 7,506.43 7,507.31 7,505.88 7,507.31 3,084.8K
12:45 7,507.19 7,508.64 7,507.19 7,508.54 1,874.6K
12:46 7,507.68 7,508.28 7,507.51 7,507.51 3,970.1K
12:47 7,508.03 7,508.77 7,507.50 7,508.77 3,926.7K
12:48 7,508.75 7,509.19 7,508.40 7,508.40 5,869.2K
12:49 7,508.91 7,509.89 7,508.91 7,508.97 1,380.9K
12:50 7,507.94 7,510.02 7,507.94 7,508.89 3,235.3K
12:51 7,509.11 7,509.11 7,508.34 7,508.34 1,564.8K
12:52 7,508.95 7,509.02 7,508.71 7,508.71 3,435.9K
12:53 7,509.12 7,509.27 7,508.78 7,508.78 3,743.9K
12:54 7,508.57 7,508.83 7,507.74 7,507.74 1,787.2K
12:55 7,508.89 7,508.89 7,507.62 7,507.62 4,436.6K
12:56 7,507.46 7,507.46 7,506.56 7,506.56 11,188.4K
12:57 7,506.54 7,507.08 7,506.53 7,507.08 4,137.5K
12:58 7,506.99 7,506.99 7,505.76 7,505.76 2,912.1K
12:59 7,505.52 7,505.52 7,504.23 7,504.23 4,258.2K
13:00 7,504.28 7,504.44 7,504.02 7,504.14 24,533.0K
13:01 7,505.14 7,505.30 7,504.48 7,504.48 10,492.3K
13:02 7,505.41 7,505.41 7,504.00 7,504.00 11,570.9K
13:03 7,504.68 7,504.97 7,504.23 7,504.23 3,725.2K
13:04 7,503.68 7,504.94 7,503.68 7,504.85 4,293.1K
13:05 7,505.03 7,505.26 7,504.26 7,504.26 10,929.3K
13:06 7,505.92 7,507.85 7,505.92 7,507.85 15,294.2K
13:07 7,508.47 7,508.75 7,508.34 7,508.34 9,858.1K
13:08 7,509.23 7,510.47 7,509.09 7,510.47 8,681.2K
13:09 7,510.54 7,511.14 7,510.54 7,510.77 5,038.6K
13:10 7,510.51 7,511.91 7,509.89 7,511.91 5,164.5K
13:11 7,511.96 7,511.96 7,511.08 7,511.53 6,262.8K
13:12 7,510.91 7,511.23 7,510.36 7,511.23 7,400.8K
13:13 7,510.28 7,511.17 7,510.28 7,511.05 2,034.4K
13:14 7,510.72 7,510.83 7,510.71 7,510.83 7,066.9K
13:15 7,510.46 7,511.54 7,510.04 7,511.54 3,769.7K
13:16 7,512.81 7,513.92 7,512.81 7,513.92 7,270.2K
13:17 7,512.94 7,514.71 7,512.94 7,513.56 8,136.2K
13:18 7,513.05 7,513.05 7,511.41 7,512.22 2,672.2K
13:19 7,510.95 7,510.95 7,509.48 7,509.48 4,788.2K
13:20 7,509.25 7,510.09 7,509.17 7,509.17 3,026.5K
13:21 7,509.35 7,509.43 7,508.89 7,509.01 2,222.4K
13:22 7,509.78 7,510.12 7,509.78 7,510.08 3,085.3K
13:23 7,509.39 7,510.16 7,509.25 7,509.55 10,737.8K
13:24 7,510.09 7,510.09 7,509.35 7,509.96 1,572.5K
13:25 7,511.09 7,511.09 7,510.32 7,510.32 2,473.5K
13:26 7,510.36 7,510.61 7,509.33 7,509.62 3,045.6K
13:27 7,511.09 7,511.16 7,510.93 7,510.93 2,495.0K
13:28 7,511.08 7,511.08 7,510.39 7,510.88 2,547.8K
13:29 7,510.97 7,510.97 7,510.16 7,510.16 3,579.5K
13:30 7,511.09 7,511.93 7,511.09 7,511.68 2,489.5K
13:31 7,511.36 7,512.51 7,510.41 7,512.51 3,127.2K
13:32 7,512.22 7,512.65 7,512.22 7,512.29 1,942.9K
13:33 7,512.89 7,512.89 7,510.75 7,510.75 4,515.6K
13:34 7,511.78 7,511.78 7,510.88 7,510.88 1,182.2K
13:35 7,509.97 7,509.97 7,508.68 7,508.89 1,609.5K
13:36 7,508.84 7,508.84 7,508.01 7,508.01 1,803.9K
13:37 7,508.18 7,508.63 7,507.97 7,507.99 2,422.6K
13:38 7,508.27 7,508.78 7,508.27 7,508.45 1,604.6K
13:39 7,508.51 7,509.25 7,508.40 7,509.20 2,399.1K
13:40 7,508.53 7,510.11 7,508.53 7,509.43 2,186.5K
13:41 7,510.07 7,510.24 7,509.28 7,509.40 8,822.1K
13:42 7,509.88 7,510.15 7,509.35 7,509.77 4,766.1K
13:43 7,509.97 7,509.97 7,509.18 7,509.18 2,881.8K
13:44 7,507.92 7,509.64 7,507.92 7,509.14 6,248.6K
13:45 7,510.63 7,511.51 7,510.63 7,511.51 5,119.3K
13:46 7,510.62 7,510.62 7,507.17 7,509.48 12,981.2K
13:47 7,510.29 7,510.29 7,506.78 7,507.19 5,046.6K
13:48 7,506.39 7,506.92 7,506.39 7,506.43 1,404.9K
13:49 7,506.33 7,506.75 7,506.19 7,506.40 3,070.1K
13:50 7,506.79 7,508.29 7,506.79 7,508.14 1,782.3K
13:51 7,508.51 7,508.51 7,507.96 7,507.96 3,867.7K
13:52 7,508.52 7,510.96 7,508.52 7,510.96 2,750.3K
13:53 7,510.92 7,512.00 7,510.92 7,512.00 15,786.4K
13:54 7,511.92 7,512.69 7,511.92 7,512.62 2,111.1K
13:55 7,512.85 7,512.88 7,510.71 7,510.71 2,167.7K
13:56 7,510.54 7,513.01 7,510.54 7,513.01 1,261.6K
13:57 7,513.41 7,513.41 7,512.61 7,513.20 6,041.4K
13:58 7,513.58 7,513.58 7,513.23 7,513.23 2,507.7K
13:59 7,513.13 7,514.20 7,513.13 7,514.20 4,136.9K
14:00 7,513.39 7,515.49 7,513.39 7,514.21 4,317.1K
14:01 7,514.50 7,515.33 7,514.10 7,515.33 2,678.0K
14:02 7,514.97 7,516.03 7,514.97 7,515.47 1,889.2K
14:03 7,515.86 7,516.12 7,515.55 7,515.65 1,541.1K
14:04 7,515.39 7,515.57 7,515.25 7,515.57 2,785.8K
14:05 7,515.41 7,517.05 7,515.41 7,516.88 22,100.7K
14:06 7,517.30 7,517.30 7,516.86 7,517.03 1,604.1K
14:07 7,517.09 7,517.19 7,516.81 7,517.19 2,874.7K
14:08 7,517.41 7,517.41 7,516.11 7,517.24 1,762.5K
14:09 7,516.72 7,517.23 7,516.40 7,517.23 3,717.2K
14:10 7,514.84 7,517.18 7,514.84 7,517.18 3,700.9K
14:11 7,517.56 7,518.32 7,515.89 7,518.32 3,556.0K
14:12 7,518.36 7,518.80 7,518.14 7,518.80 1,285.3K
14:13 7,518.83 7,519.99 7,518.83 7,519.01 1,909.4K
14:14 7,519.37 7,519.74 7,519.25 7,519.74 2,912.1K
14:15 7,519.50 7,519.50 7,518.72 7,518.72 3,154.2K
14:16 7,519.16 7,519.59 7,518.58 7,519.59 1,719.6K
14:17 7,520.20 7,520.64 7,519.91 7,520.64 4,447.0K
14:18 7,522.17 7,522.17 7,521.66 7,521.96 1,609.6K
14:19 7,521.99 7,522.21 7,521.46 7,522.13 5,133.1K
14:20 7,521.97 7,522.15 7,521.97 7,522.01 2,580.4K
14:21 7,521.92 7,521.92 7,521.27 7,521.27 3,664.9K
14:22 7,521.65 7,521.66 7,520.97 7,521.66 1,820.3K
14:23 7,522.38 7,525.10 7,522.38 7,523.57 6,257.6K
14:24 7,523.69 7,524.36 7,523.69 7,524.36 3,336.5K
14:25 7,523.93 7,523.93 7,522.21 7,522.88 5,235.6K
14:26 7,523.56 7,523.56 7,522.88 7,522.90 1,405.7K
14:27 7,522.92 7,525.67 7,522.92 7,525.67 5,191.9K
14:28 7,526.36 7,527.85 7,526.36 7,527.85 1,377.8K
14:29 7,528.30 7,528.35 7,527.70 7,528.35 3,503.9K
14:30 7,528.48 7,537.71 7,528.48 7,537.71 18,881.8K
14:31 7,538.33 7,538.33 7,535.47 7,535.75 17,175.9K
14:32 7,536.77 7,536.77 7,534.67 7,534.88 10,438.3K
14:33 7,535.33 7,539.80 7,535.33 7,539.06 9,973.5K
14:34 7,535.83 7,536.66 7,535.83 7,536.66 12,242.0K
14:35 7,536.64 7,536.64 7,534.68 7,534.92 3,311.6K
14:36 7,535.36 7,538.98 7,535.36 7,538.98 10,786.6K
14:37 7,540.77 7,540.77 7,538.78 7,540.08 12,083.8K
14:38 7,541.13 7,541.13 7,538.58 7,538.58 5,788.4K
14:39 7,539.40 7,539.40 7,535.50 7,535.50 8,667.1K
14:40 7,536.18 7,536.18 7,533.16 7,534.84 37,003.9K
14:41 7,535.71 7,535.71 7,530.83 7,530.91 22,226.7K
14:42 7,532.36 7,533.12 7,532.22 7,533.12 7,295.8K
14:43 7,532.91 7,532.91 7,531.67 7,531.77 2,720.7K
14:44 7,531.54 7,532.18 7,531.17 7,531.82 2,024.2K
14:45 7,531.71 7,532.42 7,531.20 7,532.42 2,014.7K
14:46 7,532.90 7,532.94 7,532.70 7,532.94 7,203.2K
14:47 7,532.62 7,533.56 7,532.36 7,533.56 3,318.3K
14:48 7,533.42 7,533.42 7,530.62 7,530.62 18,670.1K
14:49 7,529.23 7,530.04 7,529.23 7,530.04 13,136.7K
14:50 7,525.47 7,525.47 7,521.78 7,521.78 16,844.3K
14:51 7,521.69 7,522.28 7,521.62 7,522.28 8,756.1K
14:52 7,522.18 7,523.96 7,522.18 7,523.96 3,733.0K
14:53 7,525.19 7,529.18 7,525.19 7,529.18 1,769.9K
14:54 7,528.23 7,528.24 7,527.13 7,528.12 6,315.8K
14:55 7,527.65 7,527.65 7,527.00 7,527.10 6,474.3K
14:56 7,526.90 7,526.90 7,525.07 7,525.07 4,439.5K
14:57 7,525.66 7,525.66 7,521.72 7,521.72 8,534.6K
14:58 7,522.13 7,523.13 7,522.13 7,523.13 13,766.3K
14:59 7,523.39 7,525.40 7,523.39 7,525.40 5,095.0K
15:00 7,525.53 7,525.80 7,524.60 7,524.70 4,697.1K
15:01 7,524.14 7,525.40 7,524.14 7,525.40 2,801.6K
15:02 7,525.59 7,526.48 7,525.18 7,525.18 2,690.6K
15:03 7,525.83 7,527.11 7,525.83 7,527.11 3,036.3K
15:04 7,528.05 7,528.35 7,527.59 7,528.35 2,678.8K
15:05 7,527.81 7,527.81 7,527.14 7,527.23 2,300.4K
15:06 7,528.02 7,528.02 7,526.38 7,526.38 2,278.8K
15:07 7,526.08 7,526.53 7,525.72 7,525.72 5,082.9K
15:08 7,526.76 7,526.90 7,526.41 7,526.85 4,457.6K
15:09 7,525.88 7,525.88 7,525.57 7,525.77 3,903.7K
15:10 7,525.58 7,525.58 7,524.25 7,524.25 1,167.8K
15:11 7,524.33 7,525.10 7,524.33 7,524.36 2,197.6K
15:12 7,524.59 7,524.59 7,523.95 7,524.52 2,730.8K
15:13 7,525.30 7,525.39 7,525.09 7,525.39 3,342.0K
15:14 7,525.71 7,525.71 7,525.17 7,525.17 1,382.1K
15:15 7,524.96 7,527.32 7,524.96 7,527.32 2,507.1K
15:16 7,527.81 7,527.81 7,526.01 7,526.61 2,255.0K
15:17 7,527.00 7,527.06 7,526.63 7,527.06 2,508.8K
15:18 7,526.86 7,527.29 7,526.86 7,527.29 17,885.5K
15:19 7,527.05 7,527.67 7,527.05 7,527.24 1,025.6K
15:20 7,527.55 7,527.55 7,527.37 7,527.51 827.9K
15:21 7,527.28 7,527.28 7,525.06 7,525.06 4,150.6K
15:22 7,524.83 7,525.35 7,524.23 7,525.35 3,691.9K
15:23 7,525.34 7,525.99 7,524.55 7,524.55 2,854.0K
15:24 7,525.03 7,525.03 7,524.36 7,524.36 1,813.3K
15:25 7,524.82 7,524.87 7,523.38 7,523.38 2,420.4K
15:26 7,524.57 7,524.57 7,522.76 7,522.76 7,638.4K
15:27 7,523.81 7,524.40 7,522.70 7,522.70 2,440.2K
15:28 7,522.60 7,523.94 7,520.41 7,520.41 1,657.7K
15:29 7,520.41 7,521.01 7,520.07 7,520.49 2,544.8K
15:30 7,520.44 7,520.74 7,519.87 7,520.50 7,547.4K
15:31 7,520.93 7,521.32 7,519.19 7,519.61 2,876.9K
15:32 7,519.44 7,521.11 7,519.44 7,520.17 2,363.3K
15:33 7,520.92 7,520.92 7,520.15 7,520.15 26,258.1K
15:34 7,520.37 7,520.73 7,520.21 7,520.21 3,470.4K
15:35 7,519.07 7,519.33 7,518.75 7,519.33 3,079.2K
15:36 7,518.81 7,518.81 7,516.99 7,517.16 6,558.1K
15:37 7,518.91 7,518.91 7,516.34 7,516.34 11,903.3K
15:38 7,516.43 7,517.96 7,516.43 7,517.80 9,055.8K
15:39 7,516.38 7,517.46 7,516.24 7,516.24 3,811.6K
15:40 7,516.54 7,516.54 7,513.83 7,514.01 5,266.0K
15:41 7,514.23 7,514.23 7,511.45 7,511.45 2,853.3K
15:42 7,511.33 7,511.73 7,511.01 7,511.01 6,162.4K
15:43 7,511.54 7,511.54 7,509.01 7,509.01 5,698.1K
15:44 7,508.91 7,508.91 7,506.69 7,506.69 28,923.4K
15:45 7,506.12 7,506.12 7,501.55 7,503.32 14,100.5K
15:46 7,502.32 7,504.79 7,502.32 7,502.88 12,699.9K
15:47 7,501.17 7,503.23 7,501.17 7,502.59 14,581.6K
15:48 7,503.22 7,505.66 7,503.22 7,504.67 4,643.2K
15:49 7,504.70 7,506.42 7,504.70 7,506.42 6,080.9K
15:50 7,507.45 7,508.72 7,507.45 7,508.72 11,089.0K
15:51 7,508.98 7,511.66 7,508.98 7,511.66 9,249.5K
15:52 7,513.76 7,513.76 7,510.91 7,510.91 15,426.2K
15:53 7,510.71 7,511.66 7,510.71 7,511.66 1,190.9K
15:54 7,511.39 7,511.87 7,511.39 7,511.87 2,089.7K
15:55 7,511.03 7,511.73 7,511.03 7,511.43 2,842.7K
15:56 7,511.90 7,512.32 7,511.41 7,512.08 2,495.9K
15:57 7,512.31 7,512.59 7,511.22 7,511.22 11,697.3K
15:58 7,510.07 7,510.07 7,506.91 7,506.91 19,423.4K
15:59 7,507.99 7,509.35 7,507.99 7,509.35 3,409.2K
16:00 7,509.36 7,509.36 7,508.69 7,508.80 12,320.7K
16:01 7,508.40 7,508.40 7,507.46 7,507.46 3,917.2K
16:02 7,506.93 7,506.93 7,506.39 7,506.39 3,534.4K
16:03 7,505.67 7,505.67 7,504.42 7,504.52 2,414.2K
16:04 7,503.52 7,504.21 7,503.22 7,504.20 4,187.1K
16:05 7,503.45 7,504.10 7,503.45 7,504.10 2,258.1K
16:06 7,502.93 7,504.98 7,502.93 7,504.98 17,574.0K
16:07 7,506.31 7,507.39 7,505.93 7,507.00 6,644.7K
16:08 7,506.87 7,507.85 7,506.87 7,507.17 10,854.9K
16:09 7,505.23 7,506.96 7,505.23 7,506.64 4,961.8K
16:10 7,506.55 7,507.48 7,506.50 7,507.48 1,725.6K
16:11 7,507.88 7,510.60 7,507.88 7,510.60 7,964.9K
16:12 7,510.27 7,512.21 7,510.27 7,512.21 5,296.5K
16:13 7,514.24 7,516.09 7,514.24 7,515.22 8,520.0K
16:14 7,515.40 7,516.49 7,515.40 7,516.11 11,670.8K
16:15 7,515.22 7,515.29 7,514.16 7,514.16 3,270.5K
16:16 7,513.34 7,514.15 7,513.34 7,513.61 2,027.4K
16:17 7,513.22 7,514.41 7,513.06 7,513.06 1,723.3K
16:18 7,513.92 7,514.48 7,513.92 7,514.27 2,422.1K
16:19 7,514.28 7,514.28 7,513.76 7,513.93 2,381.1K
16:20 7,513.61 7,514.59 7,513.61 7,513.86 1,696.8K
16:21 7,514.37 7,514.37 7,514.00 7,514.00 2,562.2K
16:22 7,513.36 7,513.36 7,512.97 7,512.97 1,995.9K
16:23 7,513.90 7,514.20 7,513.79 7,513.79 1,317.5K
16:24 7,513.71 7,514.53 7,513.41 7,513.41 1,777.0K
16:25 7,511.02 7,511.18 7,510.58 7,510.58 3,981.6K
16:26 7,509.93 7,512.18 7,509.93 7,512.18 2,212.6K
16:27 7,511.01 7,511.61 7,511.01 7,511.61 5,808.8K
16:28 7,511.92 7,512.25 7,511.43 7,511.43 2,615.0K
16:29 7,511.86 7,511.86 7,510.57 7,510.57 2,211.2K
16:30 7,510.61 7,511.14 7,510.61 7,511.14 5,343.5K
16:31 7,510.97 7,511.31 7,510.34 7,511.31 3,969.8K
16:32 7,511.03 7,511.43 7,510.25 7,511.43 1,560.7K
16:33 7,511.71 7,511.71 7,511.00 7,511.04 1,912.5K
16:34 7,511.29 7,511.51 7,511.09 7,511.51 713.1K
16:35 7,511.79 7,512.61 7,511.50 7,511.50 1,707.9K
16:36 7,511.21 7,512.65 7,511.21 7,512.42 1,817.4K
16:37 7,513.48 7,513.85 7,512.48 7,512.48 961.1K
16:38 7,511.27 7,512.09 7,511.10 7,511.10 1,749.4K
16:39 7,511.05 7,511.58 7,510.65 7,510.65 849.1K
16:40 7,511.30 7,512.51 7,511.10 7,511.94 1,259.8K
16:41 7,512.55 7,513.24 7,512.55 7,513.00 455.6K
16:42 7,513.40 7,513.44 7,513.20 7,513.44 978.2K
16:43 7,513.95 7,514.64 7,513.92 7,514.64 510.2K
16:44 7,514.64 7,515.49 7,514.54 7,515.49 12,162.4K
16:45 7,515.09 7,516.84 7,515.09 7,516.79 9,879.4K
16:46 7,516.63 7,516.63 7,515.26 7,516.11 1,608.6K
16:47 7,516.75 7,519.68 7,516.75 7,519.68 5,884.3K
16:48 7,520.34 7,521.81 7,520.34 7,521.81 5,597.2K
16:49 7,520.62 7,521.89 7,520.62 7,521.89 3,580.5K
16:50 7,521.49 7,522.92 7,521.18 7,522.92 5,097.2K
16:51 7,522.94 7,523.51 7,521.79 7,521.79 3,596.4K
16:52 7,522.05 7,523.20 7,522.05 7,523.20 7,538.1K
16:53 7,523.03 7,523.30 7,523.03 7,523.30 3,043.0K
16:54 7,522.99 7,523.29 7,522.86 7,522.86 3,171.3K
16:55 7,523.75 7,523.75 7,522.81 7,522.81 1,674.2K
16:56 7,523.46 7,524.27 7,523.46 7,524.27 6,182.7K
16:57 7,524.49 7,524.49 7,523.69 7,523.69 3,705.8K
16:58 7,523.67 7,525.83 7,523.67 7,525.83 14,845.4K
16:59 7,527.10 7,527.10 7,526.67 7,526.75 12,946.0K
17:00 7,527.68 7,528.83 7,527.59 7,528.83 16,433.8K
17:01 7,528.97 7,529.36 7,528.01 7,528.01 6,801.4K
17:02 7,528.32 7,529.18 7,528.32 7,529.02 3,339.8K
17:03 7,529.39 7,530.10 7,529.39 7,530.10 2,444.9K
17:04 7,529.93 7,530.15 7,529.61 7,529.61 1,096.2K
17:05 7,529.44 7,529.58 7,527.40 7,527.40 14,852.6K
17:06 7,527.12 7,530.25 7,527.12 7,530.25 3,519.0K
17:07 7,530.14 7,530.14 7,529.85 7,529.85 1,249.8K
17:08 7,529.67 7,529.71 7,529.39 7,529.39 1,922.9K
17:09 7,529.14 7,529.85 7,529.08 7,529.85 4,308.8K
17:10 7,530.24 7,530.72 7,529.85 7,530.72 9,592.7K
17:11 7,530.42 7,530.63 7,530.18 7,530.63 4,319.0K
17:12 7,530.38 7,530.66 7,530.38 7,530.52 3,068.7K
17:13 7,531.24 7,531.26 7,530.69 7,530.86 1,391.2K
17:14 7,531.12 7,535.26 7,531.12 7,535.26 7,448.1K
17:15 7,535.36 7,535.37 7,534.83 7,535.37 2,866.9K
17:16 7,534.37 7,534.37 7,533.08 7,533.08 2,175.7K
17:17 7,533.31 7,533.72 7,532.69 7,533.72 6,226.5K
17:18 7,534.01 7,534.05 7,533.09 7,533.09 6,204.2K
17:19 7,532.58 7,532.58 7,531.93 7,531.93 1,362.0K
17:20 7,531.14 7,531.14 7,530.80 7,530.96 1,676.3K
17:21 7,530.63 7,530.63 7,529.76 7,530.28 5,726.3K
17:22 7,530.38 7,530.80 7,530.09 7,530.09 2,865.9K
17:23 7,530.30 7,530.34 7,529.43 7,529.43 2,879.8K
17:24 7,529.37 7,529.37 7,528.48 7,529.07 2,518.4K
17:25 7,529.52 7,529.81 7,529.07 7,529.07 2,220.5K
17:26 7,528.57 7,529.59 7,528.57 7,528.76 1,311.0K
17:27 7,528.74 7,528.74 7,528.50 7,528.50 1,370.4K
17:28 7,528.86 7,530.58 7,528.86 7,530.58 1,849.0K
17:29 7,530.87 7,531.03 7,530.38 7,530.38 2,882.8K
17:30 7,530.34 7,531.74 7,530.03 7,531.74 2,582.3K
17:31 7,531.20 7,531.98 7,531.20 7,531.90 3,003.8K
17:32 7,532.31 7,532.35 7,530.92 7,530.92 7,773.1K
17:33 7,530.43 7,530.43 7,529.99 7,529.99 7,073.2K
17:34 7,530.61 7,531.16 7,530.61 7,531.10 5,156.7K
17:35 7,532.32 7,532.39 7,532.17 7,532.39 5,732.5K
17:36 7,532.25 7,532.55 7,532.24 7,532.24 1,732.2K
17:37 7,531.80 7,531.80 7,531.28 7,531.40 2,051.5K
17:38 7,530.80 7,531.15 7,530.28 7,530.28 1,596.2K
17:39 7,529.95 7,530.22 7,529.95 7,530.15 6,861.7K
17:40 7,530.17 7,530.17 7,529.86 7,529.86 4,469.2K
17:41 7,530.34 7,530.74 7,530.34 7,530.65 5,099.0K
17:42 7,530.90 7,531.08 7,530.54 7,530.97 731.7K
17:43 7,531.44 7,531.44 7,531.24 7,531.33 7,634.2K
17:44 7,531.17 7,531.78 7,531.17 7,531.78 1,278.9K
17:45 7,531.82 7,532.46 7,531.73 7,532.46 1,235.5K
17:46 7,532.85 7,532.85 7,532.20 7,532.84 7,987.4K
17:47 7,532.81 7,533.23 7,531.54 7,533.23 3,956.0K
17:48 7,532.65 7,532.65 7,531.03 7,531.03 3,946.7K
17:49 7,531.52 7,532.46 7,531.52 7,532.46 8,724.9K
17:50 7,532.23 7,534.71 7,532.23 7,534.61 3,580.9K
17:51 7,534.60 7,534.78 7,534.42 7,534.42 3,399.5K
17:52 7,533.37 7,533.84 7,533.37 7,533.78 2,820.6K
17:53 7,533.86 7,533.86 7,533.01 7,533.06 1,611.9K
17:54 7,533.23 7,534.19 7,533.23 7,534.19 961.8K
17:55 7,541.27 7,541.27 7,532.92 7,533.23 29,681.0K
17:56 7,533.46 7,533.46 7,531.94 7,531.94 2,595.7K
17:57 7,531.54 7,532.79 7,531.54 7,532.79 7,931.6K
17:58 7,532.61 7,533.08 7,531.93 7,531.93 1,513.7K
17:59 7,531.60 7,531.60 7,530.70 7,531.48 4,277.4K
18:00 7,531.40 7,533.14 7,530.67 7,533.14 3,457.1K
18:01 7,532.83 7,533.64 7,532.83 7,533.64 5,905.8K
18:02 7,534.02 7,535.86 7,534.02 7,535.86 8,868.0K
18:03 7,536.87 7,538.39 7,536.87 7,538.39 8,802.8K
18:04 7,536.54 7,536.54 7,535.77 7,536.35 7,383.4K
18:05 7,536.36 7,538.74 7,536.36 7,538.74 23,592.2K
18:06 7,538.81 7,538.81 7,537.77 7,537.81 4,739.4K
18:07 7,537.42 7,538.57 7,537.42 7,537.67 6,108.8K
18:08 7,537.95 7,539.61 7,536.26 7,539.61 3,636.1K
18:09 7,540.72 7,541.78 7,540.55 7,541.78 8,910.0K
18:10 7,541.73 7,544.28 7,541.73 7,544.28 9,829.0K
18:11 7,544.96 7,546.98 7,544.96 7,546.98 25,370.6K
18:12 7,546.64 7,549.01 7,546.64 7,547.32 20,962.9K
18:13 7,547.02 7,547.11 7,545.90 7,545.90 11,067.2K
18:14 7,545.70 7,546.62 7,545.33 7,546.62 7,784.8K
18:15 7,546.70 7,546.70 7,544.27 7,544.30 23,588.2K
18:16 7,544.21 7,544.25 7,543.89 7,543.89 3,827.5K
18:17 7,543.35 7,543.35 7,541.91 7,542.52 1,548.6K
18:18 7,542.80 7,543.44 7,542.54 7,542.54 5,552.5K
18:19 7,542.50 7,542.56 7,541.00 7,541.00 2,487.3K
18:20 7,536.73 7,538.80 7,536.73 7,538.80 4,762.1K
18:21 7,537.59 7,540.54 7,537.59 7,540.54 10,929.8K
18:22 7,537.51 7,538.00 7,536.68 7,536.68 6,617.2K
18:23 7,536.58 7,536.58 7,535.81 7,535.81 14,724.2K
18:24 7,536.19 7,536.19 7,534.92 7,535.53 7,616.9K
18:25 7,534.91 7,534.91 7,533.29 7,533.29 6,733.9K
18:26 7,533.76 7,534.19 7,533.76 7,534.19 794.3K
18:27 7,534.79 7,536.46 7,534.79 7,536.03 2,805.4K
18:28 7,535.89 7,536.89 7,535.82 7,535.82 2,767.1K
18:29 7,536.41 7,537.76 7,535.45 7,537.76 3,575.2K
18:30 7,537.91 7,537.91 7,536.33 7,536.33 998.8K
18:31 7,536.06 7,537.57 7,536.06 7,537.15 17,110.8K
18:32 7,536.81 7,536.81 7,535.02 7,535.02 2,400.6K
18:33 7,536.51 7,537.19 7,534.77 7,534.77 4,465.9K
18:34 7,535.82 7,535.82 7,534.87 7,534.87 1,603.3K
18:35 7,534.52 7,534.52 7,533.44 7,533.44 3,701.1K
18:36 7,534.80 7,534.80 7,534.51 7,534.51 1,686.9K
18:37 7,532.93 7,534.95 7,532.53 7,534.95 4,448.2K
18:38 7,534.96 7,535.76 7,534.96 7,535.73 1,078.9K
18:39 7,535.50 7,535.50 7,534.67 7,534.67 1,203.1K
18:40 7,535.05 7,535.05 7,535.05 7,535.05 291.1K
18:51 7,532.71 7,532.71 7,532.71 7,532.71 16,804.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし