MOEX Consumer (MOEXCN)

MOEXCN
🏛️ ロシア連邦 →
7,099.85
最終更新: 2025-09-26
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 7,028.56 7,028.56 7,002.40 7,002.40 5,306.0K
09:51 7,009.56 7,009.56 7,005.72 7,007.82 7,137.3K
09:52 7,008.64 7,011.77 7,008.64 7,010.78 4,494.3K
09:53 7,010.78 7,012.06 7,009.91 7,009.91 5,348.4K
09:54 7,010.82 7,010.82 7,007.39 7,008.06 2,432.1K
09:55 7,008.70 7,008.70 7,004.87 7,006.19 6,208.3K
09:56 7,004.38 7,008.22 7,004.38 7,008.22 2,919.4K
09:57 7,008.61 7,008.73 7,007.61 7,007.61 1,561.1K
09:58 7,007.65 7,012.33 7,007.65 7,012.33 5,683.9K
09:59 7,010.29 7,011.41 7,009.39 7,009.39 3,657.9K
10:00 7,011.40 7,011.40 7,004.54 7,007.53 3,692.5K
10:01 7,002.89 7,002.89 6,995.94 6,995.94 8,546.1K
10:02 6,995.73 6,995.73 6,992.09 6,992.09 13,490.4K
10:03 6,992.84 6,992.84 6,988.23 6,988.23 17,740.2K
10:04 6,987.02 6,989.38 6,987.02 6,987.84 52,216.8K
10:05 6,989.88 6,998.76 6,989.88 6,998.76 29,288.8K
10:06 7,002.08 7,002.35 7,001.36 7,002.35 9,409.3K
10:07 7,002.43 7,002.43 6,997.71 6,997.71 12,748.7K
10:08 6,998.05 7,001.49 6,998.05 7,001.49 7,569.6K
10:09 6,998.65 6,998.65 6,995.31 6,995.31 7,700.8K
10:10 6,995.16 6,997.93 6,995.16 6,997.67 6,966.7K
10:11 6,997.23 7,006.25 6,996.21 7,006.25 22,782.1K
10:12 7,009.68 7,011.31 7,007.29 7,011.31 15,880.3K
10:13 7,010.19 7,010.19 7,009.15 7,009.15 37,923.3K
10:14 7,009.80 7,013.81 7,009.80 7,013.81 9,208.4K
10:15 7,013.80 7,015.76 7,013.13 7,014.68 10,632.3K
10:16 7,014.23 7,015.41 7,013.48 7,013.48 10,597.2K
10:17 7,013.22 7,016.87 7,013.22 7,016.77 7,122.0K
10:18 7,017.53 7,020.67 7,017.53 7,020.67 13,255.8K
10:19 7,021.12 7,027.54 7,021.12 7,027.54 16,941.3K
10:20 7,028.58 7,031.20 7,028.47 7,031.20 17,812.0K
10:21 7,031.08 7,033.69 7,031.08 7,033.61 10,538.8K
10:22 7,033.85 7,034.62 7,033.39 7,033.39 7,077.3K
10:23 7,034.54 7,035.11 7,033.06 7,033.76 6,873.6K
10:24 7,033.32 7,034.44 7,033.32 7,034.44 3,732.5K
10:25 7,034.54 7,037.26 7,034.54 7,037.26 5,569.4K
10:26 7,037.11 7,037.11 7,035.02 7,036.68 10,380.4K
10:27 7,036.20 7,036.44 7,035.67 7,035.67 11,148.3K
10:28 7,035.12 7,036.53 7,035.12 7,036.00 9,817.9K
10:29 7,037.67 7,039.40 7,037.67 7,039.40 9,795.8K
10:30 7,039.24 7,040.13 7,038.12 7,039.46 7,975.1K
10:31 7,038.04 7,040.04 7,038.04 7,040.04 4,171.1K
10:32 7,040.02 7,042.26 7,040.02 7,042.26 4,295.5K
10:33 7,042.69 7,044.43 7,042.69 7,043.63 7,042.0K
10:34 7,043.71 7,045.75 7,043.71 7,045.75 8,141.3K
10:35 7,046.93 7,046.93 7,045.29 7,046.38 8,959.8K
10:36 7,045.93 7,046.05 7,045.44 7,046.05 4,912.0K
10:37 7,046.49 7,048.85 7,046.30 7,046.30 6,630.0K
10:38 7,046.43 7,047.60 7,046.43 7,047.60 2,596.6K
10:39 7,047.75 7,047.97 7,047.36 7,047.43 4,766.5K
10:40 7,047.39 7,049.99 7,047.39 7,048.41 8,571.9K
10:41 7,048.49 7,048.90 7,047.19 7,048.90 2,257.0K
10:42 7,048.72 7,051.97 7,048.72 7,051.97 6,578.0K
10:43 7,050.50 7,052.54 7,050.50 7,052.54 5,135.7K
10:44 7,052.43 7,053.20 7,052.43 7,053.20 4,956.7K
10:45 7,053.56 7,055.10 7,053.56 7,055.10 4,614.5K
10:46 7,052.67 7,053.05 7,051.86 7,051.86 4,965.0K
10:47 7,052.57 7,052.64 7,049.67 7,049.67 14,567.4K
10:48 7,050.32 7,050.32 7,048.96 7,048.97 5,850.7K
10:49 7,047.82 7,047.82 7,046.71 7,047.16 11,892.7K
10:50 7,046.42 7,047.03 7,046.42 7,046.91 7,350.0K
10:51 7,047.08 7,047.83 7,047.08 7,047.66 6,031.8K
10:52 7,046.90 7,046.95 7,046.37 7,046.37 2,509.2K
10:53 7,045.74 7,046.64 7,045.74 7,046.27 3,453.8K
10:54 7,044.99 7,046.71 7,044.99 7,046.71 2,356.7K
10:55 7,045.75 7,047.53 7,045.75 7,047.53 12,777.5K
10:56 7,047.63 7,048.08 7,046.96 7,048.08 4,861.9K
10:57 7,048.79 7,054.56 7,048.79 7,054.56 5,800.3K
10:58 7,054.66 7,054.66 7,053.85 7,054.29 1,691.1K
10:59 7,054.58 7,058.82 7,054.58 7,058.82 15,334.7K
11:00 7,059.72 7,061.39 7,059.72 7,061.39 36,632.9K
11:01 7,060.89 7,060.96 7,060.18 7,060.18 9,433.8K
11:02 7,059.84 7,059.84 7,056.41 7,056.41 4,346.6K
11:03 7,054.53 7,054.98 7,054.53 7,054.60 7,696.0K
11:04 7,053.66 7,056.57 7,053.66 7,056.57 6,351.5K
11:05 7,057.24 7,057.24 7,055.27 7,055.29 10,849.0K
11:06 7,055.86 7,055.86 7,053.73 7,053.73 9,596.0K
11:07 7,053.29 7,055.14 7,053.29 7,054.52 8,361.7K
11:08 7,054.67 7,055.00 7,054.42 7,054.42 4,826.2K
11:09 7,055.02 7,057.82 7,055.02 7,057.82 9,177.8K
11:10 7,057.81 7,058.29 7,057.12 7,057.94 14,018.6K
11:11 7,058.94 7,060.89 7,058.94 7,059.04 19,163.3K
11:12 7,059.34 7,061.58 7,059.34 7,060.98 14,841.1K
11:13 7,061.28 7,062.64 7,061.28 7,062.04 5,625.1K
11:14 7,062.21 7,062.21 7,061.36 7,061.63 3,172.3K
11:15 7,061.46 7,062.15 7,061.46 7,062.15 4,301.0K
11:16 7,062.46 7,064.52 7,062.46 7,064.09 3,792.1K
11:17 7,064.25 7,067.10 7,064.25 7,067.10 13,709.8K
11:18 7,067.45 7,068.86 7,067.45 7,068.86 11,980.8K
11:19 7,070.13 7,072.48 7,069.35 7,072.48 18,406.6K
11:20 7,073.10 7,073.80 7,072.08 7,072.30 13,671.6K
11:21 7,073.24 7,073.24 7,071.66 7,071.99 6,713.4K
11:22 7,072.38 7,072.71 7,071.53 7,072.71 9,744.3K
11:23 7,073.14 7,075.60 7,073.14 7,075.60 7,321.5K
11:24 7,076.48 7,077.73 7,076.00 7,077.73 12,899.3K
11:25 7,078.18 7,080.29 7,078.18 7,080.29 11,310.3K
11:26 7,081.57 7,087.13 7,081.57 7,086.24 13,113.7K
11:27 7,083.86 7,084.76 7,083.34 7,083.34 7,187.2K
11:28 7,082.61 7,084.50 7,082.61 7,084.50 6,806.1K
11:29 7,083.97 7,084.13 7,083.69 7,083.99 2,644.7K
11:30 7,083.72 7,084.35 7,083.68 7,083.68 7,830.9K
11:31 7,084.41 7,086.62 7,084.41 7,086.62 10,383.4K
11:32 7,086.32 7,088.92 7,086.32 7,088.07 28,050.1K
11:33 7,087.43 7,087.43 7,085.48 7,087.37 10,038.3K
11:34 7,085.79 7,085.89 7,085.00 7,085.67 16,030.5K
11:35 7,085.62 7,085.62 7,085.43 7,085.57 5,981.8K
11:36 7,085.78 7,085.92 7,085.21 7,085.92 5,270.6K
11:37 7,085.86 7,087.27 7,085.56 7,086.89 9,304.1K
11:38 7,086.93 7,088.19 7,086.93 7,087.52 8,052.6K
11:39 7,086.32 7,087.96 7,086.32 7,087.96 16,555.0K
11:40 7,091.04 7,091.04 7,087.79 7,087.79 7,601.0K
11:41 7,087.53 7,087.53 7,086.09 7,086.33 4,166.0K
11:42 7,086.59 7,087.56 7,082.72 7,082.72 18,094.3K
11:43 7,081.83 7,082.44 7,081.73 7,081.80 10,808.7K
11:44 7,081.45 7,081.45 7,080.35 7,081.03 3,491.0K
11:45 7,079.92 7,080.36 7,079.66 7,079.67 7,037.3K
11:46 7,078.65 7,080.10 7,078.65 7,080.10 10,588.4K
11:47 7,079.77 7,080.06 7,079.77 7,080.06 4,809.7K
11:48 7,079.40 7,079.40 7,077.13 7,077.47 10,467.1K
11:49 7,077.41 7,077.41 7,075.93 7,075.93 11,788.3K
11:50 7,075.71 7,075.73 7,073.81 7,075.73 20,160.8K
11:51 7,076.08 7,076.35 7,075.65 7,075.81 8,162.4K
11:52 7,076.03 7,076.03 7,075.01 7,075.06 1,826.0K
11:53 7,074.61 7,074.61 7,072.90 7,072.90 21,814.2K
11:54 7,072.66 7,073.42 7,072.66 7,072.76 5,264.0K
11:55 7,073.22 7,074.18 7,073.22 7,074.18 3,283.0K
11:56 7,075.00 7,079.32 7,075.00 7,079.32 8,459.4K
11:57 7,079.82 7,082.21 7,079.82 7,082.21 4,191.7K
11:58 7,083.06 7,085.41 7,083.06 7,085.41 8,888.1K
11:59 7,085.19 7,085.19 7,083.88 7,085.11 5,118.2K
12:00 7,086.60 7,086.74 7,084.97 7,084.97 10,737.9K
12:01 7,085.84 7,085.84 7,083.83 7,083.83 3,517.6K
12:02 7,082.89 7,084.28 7,082.89 7,083.42 3,632.1K
12:03 7,081.94 7,082.93 7,081.94 7,082.44 6,884.4K
12:04 7,081.79 7,082.27 7,081.39 7,082.00 10,859.0K
12:05 7,080.59 7,083.22 7,080.59 7,083.22 8,812.1K
12:06 7,082.98 7,083.22 7,082.26 7,082.26 3,855.9K
12:07 7,082.28 7,085.82 7,082.28 7,085.82 8,694.6K
12:08 7,086.11 7,088.12 7,086.11 7,088.12 6,922.0K
12:09 7,087.35 7,088.04 7,086.77 7,087.83 8,157.6K
12:10 7,090.04 7,090.41 7,089.69 7,089.90 4,682.5K
12:11 7,089.19 7,089.19 7,086.03 7,086.03 7,817.1K
12:12 7,085.68 7,085.68 7,080.51 7,080.51 156,948.2K
12:13 7,080.13 7,083.27 7,079.42 7,083.27 42,902.8K
12:14 7,083.54 7,083.54 7,082.19 7,082.82 11,255.0K
12:15 7,084.10 7,084.53 7,083.02 7,084.42 9,351.3K
12:16 7,084.22 7,085.78 7,083.42 7,085.78 8,820.8K
12:17 7,087.18 7,088.19 7,087.09 7,088.19 22,373.0K
12:18 7,093.97 7,095.35 7,093.86 7,093.86 27,539.5K
12:19 7,094.36 7,094.72 7,094.16 7,094.72 7,396.9K
12:20 7,094.35 7,099.13 7,094.35 7,099.13 15,827.8K
12:21 7,100.42 7,104.03 7,100.42 7,104.03 22,465.3K
12:22 7,104.62 7,105.47 7,104.62 7,104.77 9,966.9K
12:23 7,104.21 7,104.21 7,100.30 7,100.30 17,577.0K
12:24 7,099.01 7,100.53 7,098.40 7,098.40 14,028.7K
12:25 7,094.47 7,097.21 7,094.47 7,097.21 7,787.7K
12:26 7,096.34 7,096.34 7,095.05 7,095.86 5,431.9K
12:27 7,095.69 7,095.69 7,091.09 7,091.09 10,791.6K
12:28 7,090.54 7,091.08 7,089.74 7,089.74 16,613.9K
12:29 7,088.96 7,088.96 7,087.37 7,087.66 16,883.4K
12:30 7,087.50 7,091.49 7,087.50 7,091.17 28,310.7K
12:31 7,091.86 7,096.89 7,091.86 7,096.89 22,046.4K
12:32 7,097.75 7,099.62 7,097.25 7,099.07 26,557.8K
12:33 7,099.02 7,102.32 7,099.02 7,102.32 26,501.9K
12:34 7,103.81 7,103.81 7,102.51 7,102.51 32,548.4K
12:35 7,103.46 7,105.65 7,103.46 7,105.65 31,439.7K
12:36 7,103.94 7,103.94 7,101.54 7,102.53 42,700.5K
12:37 7,102.95 7,102.95 7,101.27 7,101.31 38,292.0K
12:38 7,099.10 7,101.81 7,099.10 7,100.26 30,037.8K
12:39 7,101.17 7,103.01 7,101.17 7,103.01 9,407.2K
12:40 7,101.79 7,103.60 7,101.60 7,103.60 8,244.8K
12:41 7,104.94 7,111.28 7,104.94 7,111.20 58,965.4K
12:42 7,110.02 7,110.02 7,102.19 7,102.19 59,942.1K
12:43 7,102.26 7,102.26 7,100.05 7,100.05 14,931.8K
12:44 7,103.03 7,104.80 7,102.32 7,104.80 27,993.9K
12:45 7,106.12 7,106.59 7,106.12 7,106.59 9,944.1K
12:46 7,106.46 7,107.75 7,106.46 7,107.75 6,820.2K
12:47 7,108.02 7,109.66 7,108.02 7,109.10 12,053.0K
12:48 7,108.94 7,109.61 7,107.61 7,107.61 13,460.1K
12:49 7,107.54 7,108.32 7,107.54 7,108.21 3,604.8K
12:50 7,106.79 7,107.77 7,106.79 7,107.18 6,143.6K
12:51 7,107.05 7,107.78 7,106.99 7,107.62 6,658.9K
12:52 7,107.79 7,108.93 7,107.60 7,107.60 3,474.5K
12:53 7,107.15 7,108.21 7,107.15 7,107.32 17,840.6K
12:54 7,107.45 7,109.39 7,106.83 7,106.83 8,802.3K
12:55 7,107.62 7,108.09 7,107.11 7,107.11 5,067.6K
12:56 7,106.82 7,106.82 7,101.38 7,101.38 10,482.6K
12:57 7,100.81 7,100.81 7,098.97 7,098.97 18,375.9K
12:58 7,100.20 7,100.87 7,099.36 7,100.87 20,726.3K
12:59 7,099.76 7,100.73 7,099.76 7,100.33 3,129.9K
13:00 7,100.50 7,104.20 7,100.50 7,104.20 10,511.6K
13:01 7,103.31 7,103.31 7,102.96 7,103.03 6,890.8K
13:02 7,102.33 7,102.33 7,100.52 7,100.55 7,285.0K
13:03 7,099.37 7,099.37 7,098.58 7,098.58 4,928.4K
13:04 7,098.24 7,098.91 7,098.14 7,098.39 12,350.1K
13:05 7,098.63 7,099.52 7,098.63 7,098.64 9,263.6K
13:06 7,098.29 7,098.40 7,097.09 7,097.09 6,620.8K
13:07 7,096.94 7,097.06 7,095.75 7,095.75 36,562.8K
13:08 7,095.70 7,096.05 7,095.25 7,096.05 6,650.6K
13:09 7,096.94 7,097.44 7,096.89 7,097.22 6,605.9K
13:10 7,097.44 7,098.26 7,097.26 7,097.26 3,510.5K
13:11 7,097.77 7,097.94 7,097.27 7,097.94 4,922.4K
13:12 7,098.48 7,099.60 7,097.98 7,099.60 3,212.1K
13:13 7,098.90 7,099.36 7,098.68 7,099.36 6,650.4K
13:14 7,098.86 7,098.86 7,097.28 7,097.40 13,998.0K
13:15 7,096.55 7,097.31 7,095.64 7,095.64 7,837.5K
13:16 7,095.37 7,096.05 7,095.30 7,095.60 7,065.3K
13:17 7,096.48 7,098.43 7,096.48 7,098.43 3,448.8K
13:18 7,097.36 7,097.36 7,096.55 7,096.55 7,400.5K
13:19 7,096.84 7,106.28 7,096.84 7,106.28 79,098.6K
13:20 7,106.96 7,107.43 7,106.96 7,107.29 35,995.7K
13:21 7,106.58 7,107.30 7,106.50 7,107.30 12,518.1K
13:22 7,107.68 7,108.21 7,107.68 7,108.21 12,717.0K
13:23 7,107.73 7,110.40 7,107.73 7,109.88 22,490.4K
13:24 7,110.86 7,110.86 7,109.25 7,109.25 6,030.1K
13:25 7,110.58 7,110.58 7,109.85 7,109.85 7,706.3K
13:26 7,112.32 7,112.41 7,110.81 7,110.81 6,125.3K
13:27 7,110.69 7,110.95 7,110.22 7,110.22 8,095.3K
13:28 7,110.16 7,110.30 7,109.60 7,110.30 6,200.3K
13:29 7,110.20 7,110.37 7,110.08 7,110.08 4,910.0K
13:30 7,109.26 7,111.45 7,109.26 7,110.69 10,111.2K
13:31 7,110.47 7,111.09 7,110.47 7,110.77 5,565.1K
13:32 7,109.98 7,111.07 7,109.98 7,111.07 3,245.3K
13:33 7,111.48 7,111.48 7,106.04 7,106.04 21,625.1K
13:34 7,105.68 7,105.68 7,101.64 7,101.64 9,063.5K
13:35 7,101.83 7,102.27 7,101.77 7,102.27 12,373.4K
13:36 7,101.46 7,102.20 7,100.94 7,101.88 14,217.0K
13:37 7,101.75 7,104.65 7,101.49 7,104.65 7,842.9K
13:38 7,103.63 7,107.09 7,103.63 7,107.09 9,201.7K
13:39 7,108.13 7,108.78 7,107.62 7,107.62 6,185.4K
13:40 7,107.79 7,107.79 7,105.96 7,105.96 4,213.3K
13:41 7,107.38 7,107.96 7,107.38 7,107.56 5,280.7K
13:42 7,109.86 7,114.37 7,109.86 7,114.37 21,850.8K
13:43 7,114.77 7,114.80 7,113.68 7,113.94 9,404.7K
13:44 7,113.31 7,115.48 7,113.31 7,115.48 21,591.0K
13:45 7,114.97 7,115.35 7,114.46 7,114.46 41,615.9K
13:46 7,114.21 7,114.21 7,112.21 7,112.21 6,262.3K
13:47 7,111.56 7,112.57 7,111.13 7,112.57 16,728.8K
13:48 7,112.56 7,112.56 7,111.88 7,111.88 13,373.6K
13:49 7,110.92 7,111.95 7,110.92 7,111.43 13,821.5K
13:50 7,113.09 7,113.59 7,111.57 7,111.57 6,119.9K
13:51 7,109.54 7,111.42 7,108.98 7,111.42 16,170.7K
13:52 7,111.58 7,112.48 7,111.58 7,112.48 6,030.4K
13:53 7,111.60 7,111.89 7,109.96 7,109.96 12,829.3K
13:54 7,110.70 7,110.72 7,109.50 7,110.72 7,536.1K
13:55 7,111.14 7,111.90 7,111.14 7,111.21 5,776.1K
13:56 7,110.76 7,110.76 7,108.80 7,108.80 12,384.3K
13:57 7,107.83 7,107.83 7,104.79 7,105.42 11,461.2K
13:58 7,105.76 7,105.76 7,105.37 7,105.37 12,091.5K
13:59 7,104.42 7,104.65 7,103.39 7,104.65 15,211.2K
14:00 7,104.62 7,105.63 7,104.62 7,104.87 10,156.6K
14:01 7,105.40 7,105.52 7,104.81 7,104.99 6,399.2K
14:02 7,102.56 7,102.56 7,096.33 7,096.33 15,347.3K
14:03 7,096.55 7,096.55 7,095.20 7,095.20 27,410.7K
14:04 7,092.78 7,095.38 7,092.78 7,094.48 11,280.6K
14:05 7,094.50 7,096.57 7,094.50 7,096.57 12,604.6K
14:06 7,095.02 7,096.07 7,095.02 7,096.07 11,975.5K
14:07 7,096.20 7,096.42 7,095.10 7,096.42 10,707.9K
14:08 7,094.68 7,095.06 7,094.33 7,095.06 7,600.5K
14:09 7,094.16 7,095.92 7,094.16 7,095.92 2,093.3K
14:10 7,095.91 7,095.91 7,094.26 7,095.07 3,435.6K
14:11 7,094.77 7,096.31 7,094.77 7,096.31 4,389.4K
14:12 7,095.44 7,097.25 7,095.44 7,097.24 4,099.4K
14:13 7,097.33 7,099.54 7,097.29 7,097.29 11,825.0K
14:14 7,097.80 7,098.04 7,096.16 7,096.16 1,718.7K
14:15 7,095.67 7,095.84 7,094.99 7,095.84 5,723.0K
14:16 7,095.02 7,095.07 7,094.47 7,094.47 3,789.0K
14:17 7,094.57 7,095.58 7,094.39 7,095.58 2,640.9K
14:18 7,096.02 7,101.72 7,096.02 7,101.31 13,077.6K
14:19 7,101.41 7,103.79 7,101.41 7,103.79 30,770.4K
14:20 7,105.01 7,105.01 7,103.05 7,103.05 11,689.4K
14:21 7,103.30 7,104.37 7,099.72 7,100.15 10,531.1K
14:22 7,097.97 7,098.02 7,095.50 7,095.62 17,478.7K
14:23 7,096.99 7,096.99 7,095.71 7,095.89 6,954.6K
14:24 7,095.70 7,096.37 7,095.46 7,095.46 5,617.0K
14:25 7,096.01 7,096.01 7,094.65 7,094.65 7,181.2K
14:26 7,093.27 7,093.64 7,091.47 7,091.47 8,980.1K
14:27 7,091.20 7,092.00 7,091.20 7,091.78 3,420.2K
14:28 7,092.03 7,092.30 7,090.83 7,090.83 1,486.6K
14:29 7,091.26 7,092.15 7,090.51 7,092.15 4,720.5K
14:30 7,092.80 7,096.28 7,092.80 7,096.28 9,352.4K
14:31 7,095.98 7,097.84 7,095.98 7,097.24 5,947.2K
14:32 7,096.32 7,097.09 7,096.26 7,096.80 2,587.3K
14:33 7,096.83 7,096.83 7,093.84 7,095.37 2,613.1K
14:34 7,094.18 7,095.93 7,093.93 7,095.93 19,205.2K
14:35 7,095.28 7,095.84 7,094.57 7,094.57 5,140.3K
14:36 7,095.16 7,095.16 7,093.16 7,093.16 5,515.8K
14:37 7,092.72 7,093.71 7,092.72 7,092.94 8,375.7K
14:38 7,093.43 7,095.45 7,093.43 7,095.33 8,154.1K
14:39 7,094.86 7,095.44 7,094.86 7,094.91 10,384.9K
14:40 7,095.77 7,100.52 7,095.77 7,100.52 40,886.3K
14:41 7,100.72 7,100.72 7,099.13 7,099.52 19,103.6K
14:42 7,100.89 7,100.89 7,100.08 7,100.45 16,808.5K
14:43 7,100.64 7,100.64 7,099.15 7,099.15 7,200.9K
14:44 7,098.83 7,101.19 7,098.67 7,098.67 5,974.8K
14:45 7,099.76 7,099.82 7,098.06 7,099.39 15,599.4K
14:46 7,099.05 7,100.95 7,099.05 7,100.95 8,479.9K
14:47 7,106.04 7,106.04 7,104.38 7,104.38 16,042.6K
14:48 7,105.19 7,108.10 7,105.19 7,108.10 12,224.5K
14:49 7,109.00 7,109.96 7,109.00 7,109.96 10,541.5K
14:50 7,109.45 7,109.45 7,106.33 7,106.33 14,397.8K
14:51 7,106.03 7,106.74 7,105.55 7,105.55 6,384.5K
14:52 7,106.55 7,107.05 7,106.53 7,107.05 3,771.2K
14:53 7,107.86 7,107.86 7,105.98 7,105.98 4,931.1K
14:54 7,106.14 7,106.91 7,106.14 7,106.91 2,499.9K
14:55 7,107.16 7,108.35 7,107.09 7,108.35 13,653.8K
14:56 7,109.32 7,111.37 7,109.22 7,111.37 15,537.3K
14:57 7,110.40 7,113.75 7,110.40 7,113.75 40,160.9K
14:58 7,113.43 7,115.54 7,113.43 7,114.40 20,791.4K
14:59 7,115.15 7,117.81 7,115.15 7,116.18 15,113.2K
15:00 7,116.91 7,118.01 7,116.91 7,117.79 9,610.5K
15:01 7,118.11 7,118.52 7,116.45 7,116.45 15,240.8K
15:02 7,116.11 7,116.11 7,114.23 7,114.23 9,770.9K
15:03 7,110.65 7,111.92 7,110.65 7,111.92 13,882.4K
15:04 7,111.37 7,111.37 7,109.29 7,109.29 19,013.8K
15:05 7,109.33 7,109.33 7,108.67 7,108.67 8,541.4K
15:06 7,108.29 7,109.44 7,108.29 7,109.24 14,674.3K
15:07 7,110.13 7,111.39 7,110.13 7,111.37 6,295.8K
15:08 7,112.17 7,113.06 7,112.17 7,112.60 9,014.3K
15:09 7,113.28 7,113.38 7,112.53 7,112.53 4,627.6K
15:10 7,111.94 7,113.00 7,111.42 7,112.16 6,358.4K
15:11 7,112.24 7,112.71 7,111.29 7,112.31 6,402.4K
15:12 7,114.19 7,114.19 7,111.33 7,111.33 4,930.2K
15:13 7,112.64 7,114.02 7,112.64 7,114.02 8,826.6K
15:14 7,113.63 7,116.04 7,113.55 7,115.92 9,430.9K
15:15 7,114.28 7,114.78 7,113.63 7,113.63 9,352.8K
15:16 7,113.99 7,114.54 7,113.57 7,114.54 7,972.9K
15:17 7,114.42 7,114.42 7,113.67 7,113.79 10,950.4K
15:18 7,115.15 7,117.64 7,115.15 7,116.43 22,875.6K
15:19 7,115.01 7,115.49 7,114.28 7,114.28 6,325.6K
15:20 7,114.33 7,114.41 7,114.09 7,114.12 5,757.3K
15:21 7,114.15 7,116.23 7,114.15 7,115.86 6,531.0K
15:22 7,115.69 7,116.26 7,113.45 7,113.45 4,619.7K
15:23 7,114.78 7,114.78 7,113.08 7,113.27 3,288.7K
15:24 7,112.73 7,112.98 7,112.34 7,112.34 7,130.5K
15:25 7,112.49 7,112.91 7,110.32 7,110.38 12,852.0K
15:26 7,108.08 7,108.41 7,108.03 7,108.03 8,720.6K
15:27 7,107.25 7,107.25 7,106.06 7,106.30 6,010.4K
15:28 7,107.35 7,108.12 7,107.07 7,107.07 4,961.1K
15:29 7,107.13 7,108.27 7,107.13 7,107.82 9,812.7K
15:30 7,107.10 7,108.24 7,106.88 7,107.90 4,593.6K
15:31 7,110.23 7,110.93 7,109.79 7,109.79 7,632.6K
15:32 7,110.06 7,115.11 7,110.06 7,115.11 9,224.9K
15:33 7,115.40 7,120.54 7,115.40 7,120.54 42,069.1K
15:34 7,122.33 7,122.59 7,120.21 7,120.21 25,099.6K
15:35 7,120.35 7,122.08 7,120.35 7,121.63 14,982.0K
15:36 7,121.45 7,121.45 7,120.23 7,120.23 13,195.6K
15:37 7,119.72 7,120.25 7,119.37 7,120.25 12,285.4K
15:38 7,117.22 7,117.95 7,116.59 7,116.59 8,854.3K
15:39 7,116.98 7,117.48 7,116.18 7,116.18 9,791.6K
15:40 7,115.90 7,115.90 7,115.49 7,115.82 3,655.4K
15:41 7,115.76 7,115.76 7,112.95 7,113.31 5,284.7K
15:42 7,113.09 7,113.64 7,113.09 7,113.64 7,948.3K
15:43 7,112.74 7,113.10 7,112.53 7,112.53 4,541.0K
15:44 7,112.54 7,114.10 7,112.49 7,114.10 23,206.7K
15:45 7,113.83 7,114.76 7,113.83 7,114.76 4,017.4K
15:46 7,114.68 7,115.13 7,114.62 7,115.13 3,043.7K
15:47 7,114.19 7,115.35 7,114.19 7,114.81 2,852.6K
15:48 7,116.04 7,116.82 7,116.04 7,116.81 52,033.7K
15:49 7,116.01 7,116.01 7,115.02 7,115.02 3,655.8K
15:50 7,111.94 7,112.08 7,111.21 7,111.21 8,237.1K
15:51 7,111.65 7,111.65 7,108.45 7,108.45 27,795.0K
15:52 7,105.98 7,105.98 7,102.65 7,102.65 17,808.5K
15:53 7,103.10 7,103.66 7,101.49 7,101.49 20,449.7K
15:54 7,101.83 7,101.83 7,098.83 7,099.02 13,888.4K
15:55 7,099.04 7,100.85 7,099.04 7,100.49 6,612.2K
15:56 7,102.63 7,102.78 7,102.33 7,102.33 17,648.3K
15:57 7,100.08 7,100.94 7,099.66 7,100.94 18,678.2K
15:58 7,101.43 7,103.35 7,101.43 7,103.35 9,458.0K
15:59 7,103.48 7,105.60 7,103.48 7,105.59 10,568.9K
16:00 7,106.33 7,107.48 7,100.90 7,100.90 38,180.6K
16:01 7,101.03 7,110.25 7,101.03 7,110.25 47,125.2K
16:02 7,109.63 7,115.40 7,109.63 7,115.40 37,635.3K
16:03 7,116.24 7,121.39 7,116.24 7,121.39 21,381.1K
16:04 7,121.52 7,124.49 7,121.52 7,123.36 20,354.5K
16:05 7,123.19 7,125.68 7,123.19 7,125.68 16,970.4K
16:06 7,124.38 7,124.96 7,122.63 7,122.63 6,281.0K
16:07 7,121.71 7,121.71 7,119.33 7,119.33 5,565.7K
16:08 7,118.41 7,119.32 7,118.27 7,119.32 4,343.0K
16:09 7,119.25 7,119.83 7,118.38 7,119.83 5,097.4K
16:10 7,119.65 7,124.28 7,119.58 7,124.28 7,881.1K
16:11 7,124.36 7,124.36 7,123.62 7,123.85 6,483.2K
16:12 7,124.31 7,125.11 7,123.74 7,124.81 18,440.6K
16:13 7,126.00 7,127.81 7,126.00 7,127.81 9,452.9K
16:14 7,128.12 7,128.12 7,124.83 7,124.83 9,725.3K
16:15 7,124.62 7,124.95 7,124.52 7,124.63 5,837.7K
16:16 7,125.05 7,125.05 7,121.96 7,123.05 3,122.8K
16:17 7,122.98 7,123.22 7,122.08 7,122.98 7,360.2K
16:18 7,123.20 7,123.20 7,122.14 7,122.47 7,731.8K
16:19 7,121.86 7,122.92 7,121.66 7,122.92 3,833.2K
16:20 7,124.09 7,125.68 7,124.09 7,125.68 6,417.9K
16:21 7,125.95 7,128.41 7,125.95 7,126.91 17,377.2K
16:22 7,127.82 7,128.37 7,126.97 7,128.37 8,254.5K
16:23 7,128.52 7,130.84 7,128.36 7,130.84 5,829.9K
16:24 7,131.56 7,131.56 7,129.22 7,129.22 8,308.7K
16:25 7,128.71 7,128.71 7,126.06 7,126.06 5,667.3K
16:26 7,127.34 7,127.95 7,127.34 7,127.66 4,319.7K
16:27 7,126.52 7,127.08 7,125.84 7,126.73 7,149.8K
16:28 7,127.40 7,127.40 7,126.17 7,126.17 7,289.3K
16:29 7,126.06 7,126.19 7,124.62 7,124.62 9,557.2K
16:30 7,125.94 7,125.94 7,124.21 7,124.21 7,810.7K
16:31 7,123.60 7,124.78 7,123.60 7,124.78 13,019.6K
16:32 7,125.33 7,125.35 7,125.25 7,125.25 11,421.1K
16:33 7,124.23 7,124.23 7,121.38 7,121.38 13,315.0K
16:34 7,121.21 7,121.21 7,120.37 7,120.70 7,877.9K
16:35 7,120.75 7,120.82 7,120.41 7,120.82 2,821.9K
16:36 7,119.56 7,120.06 7,118.31 7,120.06 43,410.2K
16:37 7,119.68 7,119.77 7,119.03 7,119.60 7,657.1K
16:38 7,118.98 7,118.98 7,117.45 7,117.45 10,854.9K
16:39 7,116.47 7,118.11 7,116.39 7,118.11 13,896.0K
16:40 7,117.50 7,118.49 7,117.18 7,118.09 3,835.4K
16:41 7,118.37 7,118.54 7,118.35 7,118.35 10,159.5K
16:42 7,118.45 7,118.45 7,117.02 7,117.83 9,009.9K
16:43 7,117.13 7,117.77 7,115.46 7,115.46 11,619.8K
16:44 7,116.24 7,116.24 7,114.72 7,115.81 6,489.4K
16:45 7,114.55 7,116.05 7,114.49 7,116.05 10,712.3K
16:46 7,115.07 7,116.11 7,114.96 7,115.35 3,396.2K
16:47 7,115.60 7,115.83 7,114.21 7,114.30 8,019.2K
16:48 7,113.81 7,114.13 7,113.19 7,113.19 4,947.4K
16:49 7,112.99 7,112.99 7,112.40 7,112.95 6,037.4K
16:50 7,112.44 7,114.18 7,111.82 7,114.18 7,692.5K
16:51 7,113.55 7,113.77 7,113.33 7,113.33 3,187.2K
16:52 7,114.07 7,115.31 7,113.43 7,114.95 6,698.6K
16:53 7,114.37 7,114.37 7,113.00 7,113.96 1,601.8K
16:54 7,114.35 7,114.76 7,114.10 7,114.76 4,667.9K
16:55 7,113.42 7,114.06 7,113.42 7,114.06 2,960.0K
16:56 7,111.61 7,113.01 7,111.38 7,113.01 5,234.8K
16:57 7,111.78 7,111.78 7,110.72 7,110.72 2,314.8K
16:58 7,111.80 7,111.80 7,109.60 7,109.60 10,712.2K
16:59 7,110.22 7,111.41 7,110.12 7,111.41 5,536.4K
17:00 7,111.03 7,114.30 7,111.03 7,113.70 7,766.8K
17:01 7,113.00 7,114.42 7,112.59 7,113.31 3,441.7K
17:02 7,111.11 7,113.43 7,111.11 7,113.43 4,820.8K
17:03 7,111.33 7,112.48 7,111.33 7,112.15 7,558.9K
17:04 7,111.59 7,111.59 7,109.93 7,109.93 8,907.0K
17:05 7,110.66 7,111.82 7,110.66 7,111.57 16,637.4K
17:06 7,111.32 7,111.32 7,109.87 7,109.88 4,840.2K
17:07 7,110.75 7,110.75 7,110.47 7,110.74 7,624.5K
17:08 7,111.48 7,112.42 7,111.48 7,111.49 6,997.1K
17:09 7,111.83 7,114.29 7,111.83 7,114.29 38,150.3K
17:10 7,114.25 7,114.25 7,111.26 7,111.26 66,318.2K
17:11 7,110.94 7,112.67 7,110.94 7,112.67 5,644.7K
17:12 7,112.56 7,113.14 7,111.79 7,112.13 6,019.6K
17:13 7,112.74 7,112.74 7,111.49 7,111.75 9,548.2K
17:14 7,113.39 7,113.98 7,113.39 7,113.96 12,685.4K
17:15 7,112.18 7,113.23 7,111.17 7,113.23 5,534.7K
17:16 7,112.39 7,112.40 7,112.29 7,112.31 50,282.2K
17:17 7,109.07 7,109.07 7,107.01 7,107.01 21,654.1K
17:18 7,105.53 7,106.59 7,105.49 7,106.59 17,766.7K
17:19 7,106.57 7,107.75 7,106.23 7,106.23 8,808.3K
17:20 7,111.33 7,111.33 7,107.90 7,107.90 24,255.7K
17:21 7,105.91 7,105.93 7,104.97 7,105.93 63,220.9K
17:22 7,104.52 7,105.25 7,104.52 7,105.25 8,693.1K
17:23 7,106.37 7,106.37 7,105.45 7,105.68 11,331.3K
17:24 7,105.52 7,106.21 7,104.93 7,105.08 11,244.2K
17:25 7,105.64 7,106.31 7,105.64 7,106.31 9,266.4K
17:26 7,105.40 7,105.40 7,104.77 7,104.77 10,026.3K
17:27 7,104.78 7,104.89 7,104.53 7,104.53 16,807.8K
17:28 7,103.70 7,104.97 7,103.62 7,104.97 8,692.9K
17:29 7,104.41 7,104.41 7,100.67 7,100.67 24,122.9K
17:30 7,101.54 7,101.54 7,100.11 7,100.50 30,004.0K
17:31 7,099.62 7,100.08 7,098.15 7,098.15 7,923.7K
17:32 7,099.36 7,099.36 7,098.64 7,098.64 18,678.0K
17:33 7,100.27 7,105.86 7,100.27 7,105.86 27,964.1K
17:34 7,105.36 7,105.36 7,104.38 7,104.82 14,656.2K
17:35 7,105.98 7,105.98 7,104.38 7,105.28 10,158.1K
17:36 7,105.69 7,105.69 7,104.25 7,104.36 17,722.8K
17:37 7,102.04 7,102.51 7,100.99 7,100.99 8,027.3K
17:38 7,099.43 7,099.43 7,097.61 7,097.96 5,940.6K
17:39 7,096.62 7,096.62 7,095.10 7,095.60 3,828.2K
17:40 7,096.68 7,097.34 7,096.68 7,096.73 5,611.0K
17:41 7,097.26 7,097.26 7,096.99 7,096.99 6,961.4K
17:42 7,096.48 7,098.58 7,096.48 7,098.58 3,841.4K
17:43 7,097.97 7,099.24 7,097.97 7,099.24 7,589.5K
17:44 7,098.63 7,099.12 7,098.21 7,098.21 3,798.2K
17:45 7,098.35 7,098.47 7,098.05 7,098.45 15,329.4K
17:46 7,098.63 7,101.40 7,098.63 7,101.36 6,080.4K
17:47 7,102.16 7,103.37 7,102.16 7,103.34 18,604.6K
17:48 7,102.74 7,104.08 7,102.74 7,104.08 6,199.3K
17:49 7,105.68 7,105.93 7,105.13 7,105.93 9,341.6K
17:50 7,104.96 7,106.34 7,103.94 7,106.34 12,250.1K
17:51 7,105.77 7,106.00 7,104.71 7,106.00 7,303.7K
17:52 7,106.54 7,106.54 7,106.20 7,106.29 4,807.2K
17:53 7,106.45 7,107.79 7,106.32 7,107.79 4,433.1K
17:54 7,106.91 7,109.69 7,106.91 7,109.69 13,614.9K
17:55 7,110.31 7,111.30 7,110.31 7,111.30 4,519.0K
17:56 7,109.85 7,111.04 7,109.24 7,110.33 4,278.2K
17:57 7,111.83 7,111.83 7,110.33 7,111.10 8,820.4K
17:58 7,111.31 7,111.31 7,110.24 7,110.54 4,434.1K
17:59 7,110.28 7,110.28 7,109.32 7,109.90 4,376.2K
18:00 7,109.07 7,109.07 7,107.36 7,107.94 18,157.7K
18:01 7,109.15 7,109.15 7,108.40 7,108.51 3,787.9K
18:02 7,108.60 7,108.60 7,106.00 7,107.67 8,420.8K
18:03 7,106.88 7,107.75 7,106.88 7,107.47 8,033.3K
18:04 7,107.88 7,108.41 7,107.37 7,108.17 1,481.9K
18:05 7,107.58 7,109.24 7,107.58 7,109.24 22,594.3K
18:06 7,109.90 7,112.49 7,109.90 7,112.09 28,049.0K
18:07 7,112.77 7,112.77 7,111.97 7,112.01 4,800.9K
18:08 7,112.46 7,112.62 7,111.55 7,112.62 19,965.6K
18:09 7,113.44 7,113.88 7,111.91 7,111.91 27,648.8K
18:10 7,109.93 7,110.52 7,108.42 7,110.52 15,923.2K
18:11 7,109.69 7,112.57 7,109.69 7,112.45 45,586.3K
18:12 7,113.02 7,114.05 7,112.96 7,113.96 29,676.7K
18:13 7,111.84 7,113.97 7,111.84 7,112.91 38,655.0K
18:14 7,111.10 7,112.17 7,111.10 7,112.17 37,234.5K
18:15 7,111.76 7,113.74 7,111.76 7,113.74 5,428.9K
18:16 7,112.76 7,114.35 7,112.76 7,112.92 4,920.3K
18:17 7,113.54 7,113.76 7,113.54 7,113.55 8,366.5K
18:18 7,113.23 7,113.23 7,110.71 7,110.71 8,341.2K
18:19 7,110.85 7,115.86 7,110.85 7,112.53 19,903.1K
18:20 7,112.33 7,113.93 7,110.65 7,113.93 9,296.5K
18:21 7,110.43 7,111.58 7,110.43 7,110.85 6,379.4K
18:22 7,111.35 7,111.35 7,109.74 7,109.74 6,735.9K
18:23 7,111.37 7,113.70 7,111.37 7,113.10 15,352.3K
18:24 7,112.83 7,114.17 7,112.83 7,113.33 12,759.6K
18:25 7,113.10 7,116.06 7,113.10 7,116.06 15,249.6K
18:26 7,114.60 7,116.16 7,113.95 7,113.98 14,427.5K
18:27 7,115.21 7,115.76 7,115.21 7,115.57 3,788.2K
18:28 7,115.64 7,115.64 7,113.62 7,113.96 10,647.1K
18:29 7,114.58 7,115.71 7,114.58 7,115.71 4,851.4K
18:30 7,115.44 7,115.44 7,114.73 7,114.75 10,521.2K
18:31 7,114.97 7,114.97 7,112.74 7,112.74 24,831.1K
18:32 7,112.16 7,112.16 7,110.47 7,110.72 14,334.9K
18:33 7,109.05 7,109.65 7,108.62 7,109.65 8,722.1K
18:34 7,109.95 7,109.95 7,108.00 7,108.08 16,028.7K
18:35 7,108.72 7,109.58 7,108.60 7,109.38 16,416.3K
18:36 7,109.56 7,109.56 7,107.89 7,108.31 8,008.6K
18:37 7,107.99 7,108.50 7,106.96 7,106.96 6,241.9K
18:38 7,107.33 7,108.69 7,107.33 7,107.84 11,208.1K
18:39 7,107.38 7,108.89 7,107.38 7,108.89 7,490.4K
18:40 7,110.78 7,110.78 7,110.78 7,110.78 2,288.1K
18:51 7,110.57 7,110.57 7,110.57 7,110.57 12,299.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし