MOEX Consumer (MOEXCN)

MOEXCN
🏛️ ロシア連邦 →
6,936.93
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 7,511.56 7,520.53 7,511.56 7,520.53 4,017.8K
09:51 7,525.31 7,528.55 7,525.31 7,528.55 8,857.5K
09:52 7,528.91 7,533.69 7,528.57 7,532.78 7,461.4K
09:53 7,531.82 7,534.52 7,531.82 7,534.52 2,534.1K
09:54 7,535.33 7,535.33 7,534.14 7,534.14 1,853.3K
09:55 7,533.35 7,533.78 7,533.16 7,533.78 2,496.3K
09:56 7,534.47 7,534.81 7,533.29 7,533.29 2,286.8K
09:57 7,533.92 7,533.96 7,532.83 7,532.83 4,471.9K
09:58 7,533.45 7,534.34 7,533.45 7,534.34 3,363.7K
09:59 7,533.81 7,533.81 7,532.38 7,533.13 2,936.2K
10:00 7,531.99 7,531.99 7,530.97 7,531.44 5,803.9K
10:01 7,531.47 7,531.47 7,528.52 7,528.52 7,758.9K
10:02 7,530.01 7,530.25 7,529.34 7,529.44 7,886.4K
10:03 7,529.75 7,530.04 7,528.61 7,528.61 2,966.0K
10:04 7,529.17 7,529.17 7,528.24 7,528.59 3,008.1K
10:05 7,527.69 7,529.69 7,527.69 7,528.75 4,219.0K
10:06 7,528.79 7,528.79 7,526.74 7,526.74 6,457.5K
10:07 7,526.72 7,527.15 7,526.42 7,527.00 14,587.3K
10:08 7,526.79 7,526.91 7,526.28 7,526.82 5,674.0K
10:09 7,527.00 7,527.00 7,525.75 7,526.71 4,055.7K
10:10 7,527.02 7,528.28 7,527.02 7,528.28 933.8K
10:11 7,528.93 7,530.56 7,528.93 7,530.56 1,779.4K
10:12 7,530.27 7,530.34 7,529.62 7,529.62 2,722.5K
10:13 7,529.05 7,529.05 7,528.46 7,528.46 2,371.2K
10:14 7,528.08 7,528.08 7,527.32 7,527.32 1,220.6K
10:15 7,528.57 7,529.02 7,528.57 7,528.97 2,939.1K
10:16 7,529.60 7,530.20 7,529.44 7,529.44 6,488.0K
10:17 7,527.63 7,527.63 7,525.53 7,525.53 1,417.1K
10:18 7,526.22 7,527.35 7,526.22 7,527.35 922.2K
10:19 7,524.86 7,528.03 7,524.76 7,528.03 4,390.5K
10:20 7,528.64 7,529.01 7,528.03 7,529.01 5,886.6K
10:21 7,528.87 7,529.29 7,528.87 7,529.05 1,626.7K
10:22 7,528.83 7,530.13 7,528.83 7,529.97 3,211.1K
10:23 7,529.92 7,530.67 7,529.64 7,530.67 4,970.3K
10:24 7,530.59 7,530.59 7,529.55 7,529.55 1,921.5K
10:25 7,528.96 7,529.25 7,528.76 7,529.25 5,664.7K
10:26 7,528.98 7,531.82 7,528.98 7,531.82 10,302.0K
10:27 7,531.81 7,531.86 7,531.43 7,531.43 3,060.5K
10:28 7,532.86 7,533.38 7,532.86 7,533.38 4,287.8K
10:29 7,533.34 7,534.47 7,533.34 7,534.47 2,802.4K
10:30 7,534.88 7,534.88 7,532.96 7,533.68 6,007.1K
10:31 7,533.73 7,533.73 7,530.04 7,530.04 9,462.6K
10:32 7,530.35 7,530.35 7,528.08 7,529.10 6,958.0K
10:33 7,528.06 7,529.43 7,528.06 7,529.43 1,640.9K
10:34 7,529.33 7,529.33 7,528.30 7,529.00 3,876.3K
10:35 7,528.86 7,529.40 7,528.86 7,529.40 5,121.4K
10:36 7,528.29 7,528.69 7,528.29 7,528.63 2,054.5K
10:37 7,528.62 7,529.79 7,528.62 7,529.79 2,078.6K
10:38 7,529.66 7,529.73 7,528.83 7,528.83 3,230.1K
10:39 7,528.57 7,528.88 7,528.57 7,528.88 1,109.4K
10:40 7,529.04 7,529.04 7,527.68 7,527.68 4,145.5K
10:41 7,527.09 7,527.09 7,525.95 7,525.95 3,400.2K
10:42 7,526.76 7,527.37 7,526.34 7,526.34 2,093.5K
10:43 7,526.14 7,526.14 7,522.67 7,522.67 27,946.6K
10:44 7,522.71 7,524.72 7,522.71 7,524.72 11,305.1K
10:45 7,524.66 7,525.37 7,524.01 7,525.37 4,755.3K
10:46 7,523.88 7,524.25 7,523.71 7,524.25 4,093.8K
10:47 7,525.71 7,526.13 7,525.29 7,525.29 6,238.6K
10:48 7,525.51 7,526.87 7,525.51 7,525.91 3,845.1K
10:49 7,525.28 7,525.33 7,524.51 7,524.51 3,279.2K
10:50 7,522.51 7,523.78 7,522.06 7,523.78 5,889.7K
10:51 7,523.09 7,525.00 7,523.09 7,524.66 5,402.6K
10:52 7,525.92 7,527.11 7,525.92 7,527.10 2,924.5K
10:53 7,526.95 7,526.95 7,525.67 7,525.67 9,524.6K
10:54 7,525.80 7,526.83 7,525.80 7,526.83 15,511.1K
10:55 7,526.86 7,526.86 7,523.77 7,523.91 52,575.3K
10:56 7,523.48 7,523.66 7,522.92 7,522.92 2,415.5K
10:57 7,523.00 7,523.00 7,522.30 7,522.30 2,362.4K
10:58 7,522.15 7,523.04 7,522.15 7,523.04 2,140.7K
10:59 7,522.84 7,522.84 7,522.43 7,522.56 1,932.0K
11:00 7,520.76 7,521.79 7,520.62 7,521.15 4,763.5K
11:01 7,521.57 7,521.57 7,520.24 7,520.24 1,542.9K
11:02 7,520.40 7,520.65 7,520.10 7,520.10 6,894.9K
11:03 7,520.37 7,520.37 7,519.29 7,519.92 9,219.9K
11:04 7,518.58 7,521.13 7,518.58 7,521.13 4,821.2K
11:05 7,521.02 7,521.69 7,521.02 7,521.69 4,209.1K
11:06 7,521.97 7,522.74 7,521.97 7,522.31 1,134.3K
11:07 7,520.66 7,520.88 7,520.41 7,520.41 4,198.4K
11:08 7,521.26 7,521.54 7,521.06 7,521.54 5,702.2K
11:09 7,521.86 7,522.24 7,521.58 7,521.58 3,397.3K
11:10 7,520.68 7,520.99 7,520.39 7,520.65 5,660.2K
11:11 7,520.87 7,521.56 7,520.38 7,521.56 4,090.8K
11:12 7,521.72 7,522.02 7,521.42 7,521.42 3,878.8K
11:13 7,520.88 7,523.33 7,520.63 7,523.33 6,219.7K
11:14 7,523.80 7,523.80 7,522.79 7,522.79 7,817.2K
11:15 7,522.70 7,522.70 7,520.97 7,521.11 2,257.6K
11:16 7,521.73 7,522.98 7,521.71 7,522.98 2,558.0K
11:17 7,522.41 7,522.71 7,521.66 7,521.72 2,247.0K
11:18 7,521.20 7,522.06 7,521.17 7,522.06 5,092.7K
11:19 7,521.58 7,521.58 7,519.45 7,519.91 4,323.7K
11:20 7,520.14 7,520.42 7,519.42 7,519.42 3,517.1K
11:21 7,518.43 7,519.41 7,518.43 7,519.41 1,980.9K
11:22 7,518.77 7,519.25 7,516.27 7,517.94 13,375.8K
11:23 7,518.20 7,518.58 7,517.87 7,517.87 3,209.5K
11:24 7,518.18 7,519.38 7,518.18 7,519.38 4,770.0K
11:25 7,518.10 7,519.51 7,517.97 7,519.51 1,614.9K
11:26 7,519.57 7,519.58 7,518.62 7,518.62 6,137.7K
11:27 7,519.52 7,519.83 7,519.38 7,519.38 6,540.6K
11:28 7,519.37 7,519.55 7,519.15 7,519.55 1,930.9K
11:29 7,519.92 7,519.92 7,517.81 7,517.81 1,283.8K
11:30 7,517.98 7,519.27 7,517.70 7,519.27 1,806.0K
11:31 7,518.73 7,519.04 7,518.48 7,519.00 2,918.4K
11:32 7,519.24 7,520.19 7,519.24 7,519.94 6,273.5K
11:33 7,520.49 7,520.72 7,518.99 7,518.99 6,223.6K
11:34 7,519.24 7,519.24 7,518.34 7,518.65 2,319.3K
11:35 7,518.89 7,519.12 7,518.75 7,519.12 3,545.5K
11:36 7,518.77 7,519.62 7,518.54 7,519.62 4,263.2K
11:37 7,519.68 7,519.86 7,519.03 7,519.03 3,576.1K
11:38 7,519.09 7,519.10 7,518.34 7,518.34 3,558.8K
11:39 7,518.68 7,519.02 7,517.87 7,517.87 5,843.3K
11:40 7,517.21 7,517.46 7,516.95 7,516.95 6,094.5K
11:41 7,516.81 7,518.09 7,516.63 7,518.09 3,286.1K
11:42 7,516.93 7,517.72 7,516.93 7,517.72 1,241.1K
11:43 7,517.35 7,518.66 7,517.35 7,518.16 1,410.6K
11:44 7,518.28 7,519.54 7,518.28 7,519.54 1,812.8K
11:45 7,518.77 7,521.79 7,518.77 7,521.79 4,675.5K
11:46 7,523.20 7,523.20 7,522.80 7,522.99 12,179.7K
11:47 7,524.35 7,524.44 7,523.75 7,523.75 11,054.0K
11:48 7,524.73 7,527.41 7,524.67 7,527.41 12,111.3K
11:49 7,530.35 7,531.08 7,530.35 7,530.51 18,184.0K
11:50 7,528.96 7,529.49 7,528.89 7,529.19 11,494.8K
11:51 7,529.22 7,529.22 7,526.93 7,527.38 4,033.3K
11:52 7,526.84 7,526.84 7,526.23 7,526.23 3,381.7K
11:53 7,528.05 7,528.65 7,527.41 7,527.41 6,280.5K
11:54 7,527.87 7,528.03 7,527.60 7,528.03 11,848.0K
11:55 7,528.33 7,528.82 7,527.96 7,528.82 2,300.5K
11:56 7,529.03 7,529.03 7,528.17 7,528.70 5,367.5K
11:57 7,529.21 7,530.14 7,529.05 7,529.05 4,083.7K
11:58 7,528.80 7,530.47 7,528.80 7,530.18 5,883.1K
11:59 7,530.54 7,531.22 7,530.42 7,530.42 2,209.1K
12:00 7,530.41 7,532.78 7,530.41 7,532.14 11,209.9K
12:01 7,533.13 7,534.01 7,533.13 7,534.01 7,153.5K
12:02 7,536.38 7,537.26 7,536.38 7,536.60 10,547.1K
12:03 7,536.09 7,536.63 7,535.12 7,536.63 8,146.6K
12:04 7,536.34 7,536.34 7,535.23 7,535.23 6,310.5K
12:05 7,534.52 7,534.82 7,534.43 7,534.82 5,701.3K
12:06 7,535.17 7,535.17 7,534.25 7,534.34 13,171.0K
12:07 7,533.21 7,535.12 7,533.21 7,535.12 4,354.5K
12:08 7,534.96 7,534.96 7,534.11 7,534.11 1,853.7K
12:09 7,532.61 7,534.25 7,532.61 7,533.16 2,174.3K
12:10 7,533.02 7,533.02 7,532.39 7,532.73 13,528.4K
12:11 7,532.91 7,532.91 7,530.55 7,530.55 2,886.5K
12:12 7,530.44 7,531.10 7,530.44 7,530.76 1,386.1K
12:13 7,531.22 7,532.82 7,531.22 7,532.82 2,691.0K
12:14 7,532.29 7,532.29 7,530.84 7,531.14 1,247.7K
12:15 7,531.17 7,531.17 7,529.93 7,529.93 2,193.2K
12:16 7,529.97 7,531.81 7,529.97 7,531.72 25,513.1K
12:17 7,531.83 7,532.38 7,531.83 7,532.28 1,331.5K
12:18 7,532.83 7,533.17 7,532.83 7,533.01 10,449.6K
12:19 7,533.24 7,533.59 7,532.79 7,533.42 9,148.9K
12:20 7,533.66 7,534.30 7,532.58 7,534.30 2,787.6K
12:21 7,534.14 7,534.14 7,533.38 7,533.38 3,173.2K
12:22 7,533.69 7,533.69 7,531.68 7,531.68 3,414.2K
12:23 7,531.19 7,531.81 7,531.19 7,531.58 14,873.0K
12:24 7,531.73 7,532.03 7,530.88 7,530.88 2,274.8K
12:25 7,531.37 7,531.82 7,530.42 7,531.34 2,460.0K
12:26 7,531.46 7,531.58 7,530.26 7,531.58 1,096.3K
12:27 7,531.35 7,533.03 7,531.35 7,532.70 2,154.3K
12:28 7,533.96 7,533.96 7,532.92 7,532.92 2,881.0K
12:29 7,532.64 7,534.03 7,532.38 7,534.03 9,489.1K
12:30 7,533.08 7,533.60 7,533.08 7,533.29 2,394.4K
12:31 7,533.00 7,533.34 7,532.93 7,533.25 2,476.1K
12:32 7,532.57 7,533.30 7,532.57 7,532.82 2,509.9K
12:33 7,532.01 7,532.63 7,531.69 7,531.69 2,618.6K
12:34 7,531.92 7,531.92 7,530.89 7,531.03 5,235.9K
12:35 7,530.66 7,531.40 7,530.66 7,530.93 2,025.7K
12:36 7,529.72 7,529.92 7,529.17 7,529.17 4,832.8K
12:37 7,529.09 7,529.09 7,527.36 7,527.36 2,027.6K
12:38 7,526.72 7,527.92 7,526.72 7,527.92 5,299.3K
12:39 7,529.42 7,530.21 7,529.20 7,530.15 1,443.1K
12:40 7,529.95 7,529.95 7,529.08 7,529.08 2,620.5K
12:41 7,529.44 7,530.15 7,529.44 7,530.04 2,327.3K
12:42 7,530.75 7,531.75 7,530.75 7,531.46 2,150.2K
12:43 7,530.36 7,531.41 7,530.36 7,531.41 3,484.5K
12:44 7,532.01 7,532.41 7,531.85 7,531.85 1,234.6K
12:45 7,532.39 7,532.52 7,532.19 7,532.52 1,566.4K
12:46 7,532.96 7,533.81 7,532.96 7,533.47 2,297.2K
12:47 7,533.44 7,533.44 7,533.10 7,533.34 2,718.5K
12:48 7,533.10 7,533.89 7,533.10 7,533.89 1,658.5K
12:49 7,533.96 7,533.96 7,532.99 7,533.43 2,466.1K
12:50 7,534.09 7,534.30 7,533.51 7,533.98 2,797.2K
12:51 7,533.40 7,534.91 7,533.40 7,534.91 1,890.3K
12:52 7,533.87 7,534.81 7,533.87 7,534.05 3,573.5K
12:53 7,533.91 7,534.52 7,533.91 7,534.51 1,237.2K
12:54 7,533.54 7,533.54 7,533.34 7,533.34 1,608.1K
12:55 7,533.64 7,534.51 7,533.64 7,534.45 5,547.2K
12:56 7,534.09 7,534.74 7,534.09 7,534.59 8,291.4K
12:57 7,534.24 7,535.30 7,534.24 7,535.30 5,397.5K
12:58 7,535.11 7,535.11 7,534.38 7,534.48 4,888.0K
12:59 7,535.15 7,535.35 7,533.60 7,533.60 4,080.7K
13:00 7,533.60 7,534.29 7,533.60 7,533.82 2,292.5K
13:01 7,533.83 7,534.17 7,533.76 7,533.76 1,928.1K
13:02 7,532.79 7,533.44 7,532.38 7,532.38 5,114.0K
13:03 7,532.65 7,532.86 7,531.69 7,531.73 4,134.4K
13:04 7,531.84 7,532.36 7,531.80 7,531.80 8,970.6K
13:05 7,531.99 7,532.39 7,531.71 7,532.39 11,546.8K
13:06 7,531.82 7,531.82 7,531.06 7,531.34 1,331.9K
13:07 7,531.17 7,531.65 7,531.08 7,531.65 1,755.5K
13:08 7,531.01 7,531.21 7,530.96 7,531.21 13,130.5K
13:09 7,531.04 7,532.47 7,531.04 7,532.31 9,641.5K
13:10 7,532.10 7,532.32 7,531.60 7,531.60 21,199.4K
13:11 7,530.90 7,531.09 7,529.91 7,530.81 4,427.8K
13:12 7,530.64 7,531.10 7,530.64 7,530.96 2,417.1K
13:13 7,530.43 7,531.30 7,530.43 7,530.83 4,882.0K
13:14 7,530.34 7,531.18 7,529.89 7,529.89 2,340.2K
13:15 7,530.10 7,530.27 7,528.89 7,528.89 2,521.9K
13:16 7,528.53 7,528.53 7,527.65 7,527.83 7,142.7K
13:17 7,527.77 7,528.16 7,527.77 7,528.05 6,054.1K
13:18 7,528.19 7,529.25 7,528.19 7,529.25 3,277.8K
13:19 7,528.34 7,528.91 7,526.12 7,526.12 20,903.8K
13:20 7,526.12 7,526.12 7,525.80 7,525.97 1,535.9K
13:21 7,525.59 7,525.59 7,525.33 7,525.33 5,031.0K
13:22 7,525.09 7,526.39 7,525.09 7,526.39 3,372.0K
13:23 7,526.08 7,527.86 7,526.08 7,527.67 2,005.2K
13:24 7,527.64 7,527.64 7,526.99 7,527.36 2,623.2K
13:25 7,527.83 7,528.13 7,527.03 7,527.16 26,089.6K
13:26 7,527.83 7,528.31 7,527.62 7,528.31 1,582.2K
13:27 7,528.43 7,529.01 7,528.43 7,529.01 1,716.8K
13:28 7,529.17 7,529.36 7,529.05 7,529.05 682.2K
13:29 7,528.23 7,528.37 7,527.36 7,527.36 2,936.1K
13:30 7,527.03 7,527.03 7,525.88 7,527.01 2,763.8K
13:31 7,527.13 7,527.82 7,527.13 7,527.54 2,972.7K
13:32 7,530.00 7,531.61 7,529.89 7,531.61 6,168.1K
13:33 7,531.29 7,531.55 7,530.66 7,531.55 5,631.2K
13:34 7,532.41 7,532.98 7,531.35 7,531.58 3,129.0K
13:35 7,530.98 7,532.86 7,530.98 7,532.86 3,209.5K
13:36 7,533.38 7,533.38 7,532.48 7,532.48 9,022.1K
13:37 7,531.19 7,533.15 7,531.19 7,532.91 4,004.2K
13:38 7,532.16 7,533.58 7,531.88 7,533.58 1,863.6K
13:39 7,533.18 7,534.49 7,533.16 7,534.49 1,793.7K
13:40 7,534.68 7,534.68 7,531.67 7,531.67 1,668.3K
13:41 7,532.05 7,532.05 7,531.01 7,531.04 2,493.2K
13:42 7,531.20 7,532.03 7,531.20 7,532.03 2,418.5K
13:43 7,532.23 7,532.86 7,532.23 7,532.84 1,440.4K
13:44 7,532.53 7,532.89 7,530.39 7,530.39 7,938.7K
13:45 7,530.32 7,530.62 7,530.02 7,530.62 2,328.0K
13:46 7,530.51 7,532.82 7,530.51 7,531.04 4,364.5K
13:47 7,532.29 7,532.29 7,531.83 7,532.05 1,305.8K
13:48 7,531.21 7,531.21 7,530.30 7,530.60 2,045.2K
13:49 7,530.23 7,531.13 7,530.23 7,531.13 3,287.3K
13:50 7,530.24 7,531.94 7,530.24 7,531.67 1,752.4K
13:51 7,531.39 7,531.39 7,530.58 7,530.82 590.7K
13:52 7,530.49 7,531.16 7,530.49 7,530.77 961.6K
13:53 7,530.71 7,532.38 7,530.71 7,532.38 1,236.5K
13:54 7,532.50 7,532.89 7,531.68 7,531.68 1,318.5K
13:55 7,532.35 7,532.74 7,532.35 7,532.48 2,876.0K
13:56 7,532.00 7,532.11 7,531.23 7,531.26 9,754.8K
13:57 7,531.44 7,532.32 7,531.44 7,532.32 5,510.6K
13:58 7,532.10 7,532.38 7,531.62 7,532.38 3,417.9K
13:59 7,532.15 7,532.15 7,531.24 7,531.91 862.9K
14:00 7,532.20 7,533.66 7,532.20 7,533.66 1,777.3K
14:01 7,533.36 7,533.97 7,533.36 7,533.77 1,710.9K
14:02 7,533.44 7,533.61 7,533.31 7,533.31 1,262.1K
14:03 7,532.73 7,533.39 7,532.66 7,532.66 1,379.8K
14:04 7,532.33 7,532.33 7,531.91 7,532.19 1,195.0K
14:05 7,532.49 7,532.92 7,532.49 7,532.92 2,405.7K
14:06 7,532.42 7,532.42 7,531.07 7,531.07 1,624.1K
14:07 7,530.36 7,531.60 7,530.36 7,531.36 2,009.8K
14:08 7,530.23 7,530.32 7,529.81 7,530.32 2,084.8K
14:09 7,530.07 7,530.39 7,530.07 7,530.39 1,162.1K
14:10 7,530.15 7,530.15 7,529.61 7,529.95 2,212.8K
14:11 7,530.92 7,533.66 7,530.92 7,533.66 7,730.7K
14:12 7,534.55 7,536.30 7,534.55 7,536.30 5,423.8K
14:13 7,535.97 7,535.97 7,533.79 7,533.79 2,486.5K
14:14 7,533.59 7,533.59 7,533.28 7,533.28 4,645.5K
14:15 7,533.33 7,533.51 7,532.97 7,532.97 4,088.9K
14:16 7,534.17 7,534.17 7,532.93 7,533.05 966.4K
14:17 7,532.48 7,534.03 7,532.48 7,533.28 2,235.6K
14:18 7,533.60 7,534.54 7,533.40 7,534.54 4,880.2K
14:19 7,534.35 7,535.12 7,534.35 7,534.44 1,747.5K
14:20 7,534.81 7,534.81 7,533.86 7,534.07 8,297.4K
14:21 7,534.64 7,535.44 7,534.61 7,534.61 3,730.4K
14:22 7,535.24 7,535.24 7,532.90 7,532.90 1,440.5K
14:23 7,533.16 7,533.16 7,531.47 7,531.47 34,750.9K
14:24 7,532.36 7,532.43 7,531.55 7,531.55 2,207.3K
14:25 7,530.62 7,530.79 7,530.19 7,530.19 3,128.4K
14:26 7,531.13 7,531.92 7,531.13 7,531.92 4,450.2K
14:27 7,532.26 7,534.69 7,532.26 7,534.69 7,047.5K
14:28 7,535.15 7,535.52 7,534.50 7,534.50 2,700.6K
14:29 7,533.81 7,534.77 7,533.81 7,534.29 2,098.8K
14:30 7,535.02 7,535.39 7,535.02 7,535.24 3,723.5K
14:31 7,535.17 7,535.17 7,534.18 7,534.18 2,765.0K
14:32 7,534.39 7,534.71 7,534.26 7,534.26 2,070.1K
14:33 7,534.25 7,534.25 7,533.61 7,533.62 1,336.0K
14:34 7,534.02 7,535.07 7,534.00 7,534.00 4,294.3K
14:35 7,533.19 7,534.17 7,533.19 7,534.17 3,916.5K
14:36 7,533.19 7,533.19 7,532.22 7,532.74 4,885.0K
14:37 7,532.74 7,533.25 7,532.55 7,533.25 3,327.8K
14:38 7,533.23 7,534.76 7,533.23 7,534.72 2,457.2K
14:39 7,536.00 7,536.52 7,536.00 7,536.33 2,995.9K
14:40 7,535.39 7,536.69 7,535.14 7,536.22 4,394.7K
14:41 7,536.73 7,537.54 7,536.06 7,537.54 1,627.1K
14:42 7,536.95 7,536.95 7,536.68 7,536.93 17,808.0K
14:43 7,537.03 7,538.04 7,537.03 7,538.04 2,010.0K
14:44 7,538.20 7,538.20 7,536.77 7,537.24 1,153.1K
14:45 7,538.02 7,538.02 7,537.63 7,537.63 4,379.9K
14:46 7,538.71 7,539.03 7,537.67 7,537.67 5,299.7K
14:47 7,537.77 7,537.79 7,537.74 7,537.77 2,252.4K
14:48 7,538.06 7,539.00 7,538.06 7,538.87 5,814.8K
14:49 7,537.09 7,537.53 7,536.86 7,536.86 78,608.5K
14:50 7,535.96 7,536.70 7,535.67 7,535.67 8,121.6K
14:51 7,536.39 7,536.42 7,535.66 7,535.66 8,288.1K
14:52 7,536.25 7,537.29 7,536.25 7,536.76 1,744.5K
14:53 7,537.94 7,538.29 7,536.98 7,536.98 31,256.3K
14:54 7,537.09 7,537.09 7,531.91 7,532.43 8,545.9K
14:55 7,531.75 7,532.73 7,531.50 7,532.73 4,907.7K
14:56 7,533.41 7,533.41 7,532.86 7,532.91 1,239.2K
14:57 7,532.67 7,533.09 7,532.67 7,533.04 1,277.9K
14:58 7,533.05 7,533.22 7,532.67 7,532.67 1,516.2K
14:59 7,533.02 7,533.02 7,532.30 7,532.79 4,386.5K
15:00 7,531.64 7,532.74 7,531.64 7,532.49 2,218.9K
15:01 7,531.95 7,532.28 7,531.95 7,532.04 1,869.7K
15:02 7,531.73 7,531.85 7,531.52 7,531.68 5,015.3K
15:03 7,531.07 7,531.07 7,530.68 7,530.68 9,274.1K
15:04 7,530.67 7,531.78 7,529.63 7,529.63 8,754.9K
15:05 7,530.06 7,530.06 7,529.28 7,529.77 3,074.0K
15:06 7,530.21 7,530.21 7,529.30 7,529.30 1,747.8K
15:07 7,529.49 7,531.76 7,529.49 7,531.76 2,170.4K
15:08 7,532.18 7,532.18 7,531.22 7,531.22 1,606.5K
15:09 7,531.15 7,531.64 7,531.15 7,531.64 1,106.3K
15:10 7,532.62 7,532.67 7,532.55 7,532.55 10,360.9K
15:11 7,532.35 7,533.02 7,532.14 7,532.14 2,648.2K
15:12 7,532.41 7,532.83 7,532.18 7,532.18 1,218.4K
15:13 7,532.17 7,533.32 7,532.17 7,533.32 1,909.8K
15:14 7,533.37 7,533.37 7,532.00 7,532.00 1,592.7K
15:15 7,530.97 7,531.57 7,530.81 7,531.19 1,775.6K
15:16 7,531.49 7,531.49 7,530.43 7,530.43 1,077.1K
15:17 7,530.35 7,530.63 7,530.08 7,530.13 2,395.1K
15:18 7,530.63 7,531.22 7,530.63 7,531.22 638.2K
15:19 7,531.32 7,531.32 7,530.05 7,530.16 4,105.1K
15:20 7,530.14 7,530.33 7,529.81 7,530.33 1,148.2K
15:21 7,530.94 7,531.21 7,530.94 7,531.21 1,168.1K
15:22 7,530.87 7,531.05 7,530.60 7,530.64 3,666.3K
15:23 7,530.52 7,530.52 7,529.54 7,529.78 8,505.9K
15:24 7,529.84 7,529.84 7,527.90 7,528.00 1,900.6K
15:25 7,528.26 7,528.26 7,527.48 7,527.51 2,870.1K
15:26 7,526.28 7,526.53 7,525.86 7,525.86 6,724.7K
15:27 7,526.32 7,527.53 7,526.32 7,527.13 4,463.1K
15:28 7,526.41 7,527.31 7,526.41 7,527.31 8,144.2K
15:29 7,527.16 7,527.43 7,526.93 7,526.94 2,073.3K
15:30 7,525.96 7,526.85 7,525.96 7,526.68 1,860.0K
15:31 7,526.55 7,526.72 7,526.36 7,526.36 2,281.8K
15:32 7,527.42 7,527.68 7,527.03 7,527.68 1,808.8K
15:33 7,528.24 7,528.39 7,527.64 7,527.64 877.5K
15:34 7,528.23 7,528.69 7,527.61 7,528.69 888.2K
15:35 7,528.44 7,528.52 7,528.00 7,528.52 1,204.4K
15:36 7,529.20 7,529.20 7,528.25 7,529.04 1,480.2K
15:37 7,528.52 7,528.52 7,526.81 7,526.81 4,702.2K
15:38 7,526.82 7,528.49 7,526.82 7,528.49 1,970.8K
15:39 7,528.10 7,529.22 7,527.60 7,529.06 10,350.6K
15:40 7,529.31 7,529.54 7,528.60 7,529.54 12,569.5K
15:41 7,529.27 7,529.63 7,528.89 7,528.89 4,348.5K
15:42 7,528.46 7,529.20 7,528.46 7,529.20 4,861.9K
15:43 7,528.94 7,528.94 7,528.78 7,528.83 4,574.7K
15:44 7,528.85 7,528.85 7,527.93 7,528.25 2,686.4K
15:45 7,528.06 7,528.51 7,528.06 7,528.26 5,637.3K
15:46 7,529.00 7,529.00 7,527.52 7,527.73 11,312.2K
15:47 7,527.69 7,528.86 7,527.69 7,528.86 11,047.4K
15:48 7,528.55 7,528.55 7,528.18 7,528.38 1,699.0K
15:49 7,529.04 7,529.04 7,528.30 7,528.30 1,436.2K
15:50 7,529.40 7,530.38 7,529.40 7,530.38 2,749.5K
15:51 7,531.18 7,532.57 7,531.13 7,531.79 4,758.2K
15:52 7,531.25 7,532.36 7,531.25 7,531.93 2,359.9K
15:53 7,532.04 7,532.31 7,531.79 7,532.21 1,261.8K
15:54 7,532.29 7,532.29 7,531.62 7,531.79 2,665.7K
15:55 7,532.13 7,532.13 7,531.81 7,531.81 2,743.7K
15:56 7,532.28 7,532.45 7,531.85 7,531.85 1,895.4K
15:57 7,532.11 7,532.46 7,532.11 7,532.40 28,139.5K
15:58 7,530.93 7,533.46 7,530.93 7,533.46 6,792.4K
15:59 7,533.63 7,533.86 7,532.80 7,533.86 2,537.5K
16:00 7,532.79 7,533.59 7,532.79 7,533.59 7,040.0K
16:01 7,533.15 7,533.37 7,532.54 7,533.37 4,345.8K
16:02 7,533.53 7,533.53 7,532.23 7,532.23 4,907.2K
16:03 7,532.47 7,533.02 7,531.55 7,532.44 4,155.7K
16:04 7,532.93 7,532.93 7,532.46 7,532.46 1,927.2K
16:05 7,532.10 7,532.26 7,531.34 7,531.34 2,486.9K
16:06 7,530.96 7,531.24 7,530.04 7,530.04 7,763.8K
16:07 7,529.79 7,531.30 7,529.62 7,529.62 13,698.0K
16:08 7,529.75 7,529.75 7,528.35 7,528.65 4,776.7K
16:09 7,528.09 7,528.09 7,526.51 7,526.51 8,554.2K
16:10 7,524.95 7,527.37 7,524.95 7,527.37 9,170.6K
16:11 7,527.20 7,527.86 7,526.10 7,527.86 6,045.4K
16:12 7,526.58 7,526.58 7,525.32 7,525.47 6,904.6K
16:13 7,526.00 7,527.13 7,526.00 7,526.89 7,090.4K
16:14 7,526.78 7,526.78 7,526.15 7,526.67 3,843.5K
16:15 7,527.39 7,527.39 7,525.88 7,525.88 18,050.8K
16:16 7,524.56 7,524.56 7,523.50 7,523.77 2,252.5K
16:17 7,525.18 7,525.54 7,525.14 7,525.14 2,482.4K
16:18 7,524.60 7,525.73 7,524.58 7,524.58 5,002.2K
16:19 7,524.96 7,524.96 7,523.87 7,524.30 3,669.8K
16:20 7,525.05 7,525.47 7,524.61 7,525.47 15,412.7K
16:21 7,526.96 7,526.96 7,524.84 7,525.79 18,334.4K
16:22 7,524.54 7,524.99 7,523.19 7,524.06 29,101.2K
16:23 7,524.67 7,524.91 7,522.12 7,522.12 17,182.2K
16:24 7,521.92 7,522.40 7,521.92 7,522.33 7,063.0K
16:25 7,522.58 7,522.58 7,520.39 7,520.39 26,326.3K
16:26 7,519.95 7,519.95 7,518.87 7,519.64 4,659.6K
16:27 7,519.43 7,519.43 7,518.33 7,518.33 11,371.6K
16:28 7,518.91 7,520.96 7,518.65 7,518.74 7,517.3K
16:29 7,518.94 7,520.17 7,518.84 7,520.17 5,064.8K
16:30 7,520.21 7,520.82 7,520.21 7,520.82 8,186.2K
16:31 7,520.82 7,521.30 7,520.82 7,521.30 3,704.3K
16:32 7,520.79 7,521.17 7,519.97 7,519.97 6,123.4K
16:33 7,519.69 7,519.84 7,519.43 7,519.71 4,747.7K
16:34 7,519.95 7,520.22 7,519.95 7,520.15 2,978.8K
16:35 7,521.11 7,521.11 7,519.94 7,520.07 4,739.8K
16:36 7,519.49 7,521.39 7,519.49 7,521.39 8,365.9K
16:37 7,522.47 7,523.44 7,522.47 7,523.09 8,001.2K
16:38 7,520.89 7,520.89 7,518.69 7,518.69 8,288.7K
16:39 7,518.62 7,519.85 7,518.25 7,519.85 7,940.7K
16:40 7,521.83 7,521.83 7,519.81 7,520.23 9,656.4K
16:41 7,520.17 7,520.17 7,518.92 7,519.50 6,831.3K
16:42 7,520.67 7,521.54 7,520.67 7,521.54 6,801.8K
16:43 7,520.87 7,521.72 7,519.96 7,521.72 3,028.2K
16:44 7,520.51 7,521.58 7,520.51 7,521.58 2,895.5K
16:45 7,521.84 7,523.12 7,521.84 7,522.27 3,765.6K
16:46 7,522.63 7,523.25 7,522.20 7,523.25 7,111.3K
16:47 7,523.49 7,524.17 7,523.22 7,524.17 6,633.5K
16:48 7,524.56 7,525.21 7,524.49 7,525.21 8,315.3K
16:49 7,524.85 7,525.57 7,524.85 7,525.57 10,475.5K
16:50 7,527.28 7,527.68 7,526.98 7,526.98 5,470.6K
16:51 7,526.74 7,526.74 7,526.57 7,526.63 1,971.1K
16:52 7,527.33 7,527.52 7,526.58 7,526.58 2,584.5K
16:53 7,526.59 7,527.41 7,526.10 7,526.10 1,816.2K
16:54 7,526.25 7,527.24 7,526.25 7,527.24 1,204.7K
16:55 7,527.27 7,527.94 7,526.50 7,527.94 3,568.6K
16:56 7,526.82 7,526.84 7,526.24 7,526.84 7,072.3K
16:57 7,525.87 7,528.37 7,525.87 7,528.37 9,044.9K
16:58 7,527.00 7,527.00 7,525.79 7,526.08 11,420.3K
16:59 7,525.88 7,528.61 7,525.88 7,528.61 12,481.4K
17:00 7,529.43 7,530.60 7,529.43 7,530.27 6,129.9K
17:01 7,530.64 7,530.64 7,529.71 7,529.71 2,409.6K
17:02 7,530.06 7,530.50 7,527.80 7,527.80 8,486.1K
17:03 7,527.93 7,527.93 7,527.11 7,527.92 3,186.6K
17:04 7,529.48 7,529.63 7,528.48 7,528.78 9,144.4K
17:05 7,528.71 7,528.94 7,528.71 7,528.79 4,402.9K
17:06 7,528.99 7,529.79 7,528.99 7,529.79 7,492.5K
17:07 7,529.30 7,530.60 7,529.30 7,530.60 7,000.1K
17:08 7,530.15 7,530.15 7,529.01 7,529.45 2,699.7K
17:09 7,528.64 7,528.96 7,528.46 7,528.96 5,135.6K
17:10 7,527.75 7,528.86 7,527.75 7,528.53 3,136.0K
17:11 7,529.39 7,531.34 7,529.39 7,531.34 4,464.2K
17:12 7,533.32 7,533.55 7,532.54 7,533.34 13,663.3K
17:13 7,531.76 7,533.24 7,531.76 7,532.61 4,826.0K
17:14 7,533.61 7,533.68 7,533.14 7,533.14 5,882.2K
17:15 7,534.99 7,537.62 7,534.99 7,537.62 8,365.9K
17:16 7,537.34 7,540.27 7,537.34 7,540.27 11,686.6K
17:17 7,540.56 7,544.27 7,540.46 7,544.27 30,458.3K
17:18 7,545.75 7,546.21 7,544.73 7,544.73 24,974.0K
17:19 7,545.31 7,546.27 7,544.84 7,546.27 18,543.0K
17:20 7,546.08 7,546.08 7,545.07 7,545.07 8,212.0K
17:21 7,546.64 7,546.65 7,544.27 7,544.27 22,386.4K
17:22 7,546.06 7,549.04 7,545.71 7,549.04 26,289.5K
17:23 7,548.40 7,550.87 7,548.40 7,549.99 23,349.4K
17:24 7,549.49 7,549.49 7,545.30 7,546.38 19,676.5K
17:25 7,545.62 7,546.58 7,545.62 7,546.41 7,162.2K
17:26 7,546.06 7,546.06 7,545.02 7,545.48 4,531.3K
17:27 7,546.00 7,546.00 7,544.26 7,545.06 12,984.7K
17:28 7,545.29 7,545.29 7,544.69 7,544.69 3,645.5K
17:29 7,545.13 7,545.88 7,544.58 7,544.99 13,160.2K
17:30 7,544.47 7,546.34 7,544.47 7,545.25 19,535.6K
17:31 7,545.21 7,545.24 7,543.69 7,543.69 18,549.0K
17:32 7,542.84 7,543.69 7,542.82 7,543.69 10,727.6K
17:33 7,543.35 7,543.62 7,541.03 7,541.03 7,336.1K
17:34 7,541.11 7,542.22 7,541.11 7,541.50 10,354.3K
17:35 7,541.16 7,542.47 7,541.16 7,541.45 9,292.2K
17:36 7,542.10 7,542.10 7,541.26 7,541.26 21,818.3K
17:37 7,542.40 7,542.42 7,541.14 7,542.42 15,088.6K
17:38 7,542.26 7,542.82 7,542.26 7,542.50 8,301.4K
17:39 7,542.67 7,543.00 7,541.34 7,541.34 6,745.7K
17:40 7,540.84 7,541.33 7,540.02 7,541.33 4,764.1K
17:41 7,540.97 7,542.95 7,540.97 7,541.70 7,831.5K
17:42 7,540.66 7,540.66 7,538.43 7,538.43 19,557.8K
17:43 7,539.38 7,540.92 7,538.82 7,540.29 5,227.4K
17:44 7,541.17 7,542.45 7,541.17 7,542.45 4,138.2K
17:45 7,542.22 7,542.22 7,541.80 7,541.80 4,872.8K
17:46 7,543.08 7,543.08 7,542.62 7,543.03 10,883.4K
17:47 7,543.17 7,543.78 7,542.69 7,543.00 2,647.0K
17:48 7,542.43 7,542.43 7,541.31 7,541.31 14,089.8K
17:49 7,540.66 7,540.97 7,540.39 7,540.39 5,179.0K
17:50 7,540.90 7,540.90 7,540.17 7,540.17 4,176.5K
17:51 7,540.24 7,540.24 7,538.27 7,538.61 24,842.4K
17:52 7,538.70 7,538.70 7,537.62 7,537.94 22,772.5K
17:53 7,538.64 7,538.64 7,538.15 7,538.30 5,967.6K
17:54 7,537.97 7,538.71 7,537.78 7,538.71 5,102.4K
17:55 7,537.36 7,538.83 7,537.36 7,538.77 13,739.6K
17:56 7,538.00 7,538.00 7,537.81 7,537.81 6,275.3K
17:57 7,537.57 7,538.19 7,537.55 7,537.57 3,421.1K
17:58 7,536.89 7,538.36 7,536.84 7,538.36 12,440.2K
17:59 7,538.27 7,538.27 7,537.19 7,537.19 5,866.5K
18:00 7,536.90 7,538.05 7,536.90 7,537.17 3,400.2K
18:01 7,537.26 7,537.69 7,537.26 7,537.46 8,066.0K
18:02 7,537.39 7,538.71 7,537.39 7,538.71 3,578.3K
18:03 7,538.19 7,538.19 7,536.71 7,536.71 13,885.1K
18:04 7,536.01 7,536.88 7,535.09 7,536.88 3,761.9K
18:05 7,537.89 7,537.89 7,536.17 7,536.17 9,710.4K
18:06 7,535.66 7,537.04 7,535.66 7,535.70 2,378.0K
18:07 7,535.76 7,535.76 7,534.43 7,534.54 4,944.3K
18:08 7,534.56 7,536.04 7,534.56 7,536.04 3,408.7K
18:09 7,536.89 7,536.89 7,535.15 7,535.15 3,972.0K
18:10 7,535.47 7,536.59 7,535.47 7,536.18 11,342.2K
18:11 7,536.81 7,536.87 7,536.34 7,536.87 4,378.9K
18:12 7,537.00 7,537.00 7,536.54 7,536.57 3,134.2K
18:13 7,537.73 7,537.73 7,536.47 7,536.47 4,545.0K
18:14 7,535.98 7,535.98 7,535.08 7,535.08 1,885.3K
18:15 7,535.83 7,536.40 7,535.10 7,536.27 5,164.2K
18:16 7,534.77 7,535.85 7,534.77 7,535.85 2,208.1K
18:17 7,536.27 7,536.27 7,535.37 7,535.37 3,433.9K
18:18 7,536.34 7,536.34 7,535.36 7,535.36 12,600.9K
18:19 7,535.79 7,535.79 7,534.35 7,535.46 4,356.0K
18:20 7,536.15 7,536.22 7,535.94 7,536.22 3,309.0K
18:21 7,536.76 7,536.76 7,535.64 7,535.64 3,868.3K
18:22 7,536.25 7,537.01 7,535.68 7,536.82 5,634.2K
18:23 7,535.27 7,535.27 7,534.19 7,534.63 2,407.4K
18:24 7,535.76 7,537.58 7,535.08 7,537.13 11,482.6K
18:25 7,537.85 7,538.07 7,537.48 7,537.48 3,552.8K
18:26 7,538.08 7,538.08 7,537.13 7,537.13 4,450.6K
18:27 7,537.34 7,537.54 7,537.05 7,537.05 17,393.8K
18:28 7,538.27 7,539.12 7,538.27 7,538.72 23,398.1K
18:29 7,537.77 7,539.25 7,537.45 7,539.25 10,034.5K
18:30 7,538.00 7,539.89 7,538.00 7,539.69 62,544.6K
18:31 7,539.93 7,539.93 7,538.62 7,538.62 2,550.0K
18:32 7,538.40 7,539.90 7,538.40 7,539.90 2,173.2K
18:33 7,539.56 7,539.97 7,535.75 7,535.75 4,976.1K
18:34 7,536.15 7,538.50 7,536.15 7,537.49 3,027.6K
18:35 7,538.24 7,539.39 7,538.24 7,539.39 5,503.3K
18:36 7,539.62 7,539.78 7,539.15 7,539.15 3,693.8K
18:37 7,539.73 7,539.73 7,538.07 7,538.07 8,660.2K
18:38 7,537.82 7,538.06 7,537.64 7,537.64 3,377.8K
18:39 7,538.21 7,538.71 7,538.21 7,538.43 12,878.2K
18:40 7,537.97 7,537.97 7,537.97 7,537.97 8,733.2K
18:51 7,541.28 7,541.28 7,541.28 7,541.28 5,266.5K
23:49 7,541.28 7,541.28 7,541.28 7,541.28 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし