MOEX10 Index (MOEX10)

MOEX10
🏛️ ロシア連邦 →
5,004.68
最終更新: 2025-09-30
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 5,470.75 5,506.78 5,470.75 5,506.55 18,367.0K
09:51 5,506.73 5,507.00 5,506.11 5,506.11 17,464.1K
09:52 5,506.40 5,506.40 5,505.01 5,505.22 35,187.7K
09:53 5,505.30 5,505.30 5,504.03 5,504.82 74,991.2K
09:54 5,504.24 5,505.37 5,504.24 5,505.01 46,561.0K
09:55 5,505.19 5,505.19 5,504.12 5,504.14 27,457.6K
09:56 5,504.12 5,505.43 5,503.96 5,505.43 40,516.2K
09:57 5,506.21 5,507.06 5,505.51 5,505.51 24,971.9K
09:58 5,506.22 5,506.63 5,506.05 5,506.15 40,022.4K
09:59 5,506.46 5,507.90 5,506.46 5,507.48 32,215.8K
10:00 5,507.68 5,509.18 5,507.42 5,509.16 71,596.7K
10:01 5,510.59 5,510.59 5,504.76 5,504.95 188,431.7K
10:02 5,504.81 5,504.81 5,503.13 5,503.75 38,392.5K
10:03 5,503.70 5,504.41 5,501.74 5,502.10 60,202.4K
10:04 5,501.67 5,501.67 5,499.03 5,500.01 117,054.0K
10:05 5,500.86 5,501.13 5,499.35 5,500.35 58,695.6K
10:06 5,500.05 5,501.96 5,499.41 5,501.96 103,187.5K
10:07 5,501.55 5,502.36 5,500.89 5,502.12 47,268.3K
10:08 5,501.80 5,502.52 5,501.73 5,501.73 57,371.2K
10:09 5,501.56 5,502.13 5,500.58 5,500.93 70,821.8K
10:10 5,500.63 5,500.91 5,500.33 5,500.36 48,364.4K
10:11 5,500.15 5,500.36 5,498.67 5,499.26 37,977.2K
10:12 5,499.36 5,499.36 5,498.40 5,499.32 42,741.1K
10:13 5,499.15 5,499.68 5,499.15 5,499.67 46,536.0K
10:14 5,499.39 5,500.45 5,499.28 5,500.44 43,242.2K
10:15 5,500.32 5,500.44 5,496.99 5,496.99 124,184.3K
10:16 5,496.20 5,496.20 5,494.06 5,494.09 108,418.0K
10:17 5,494.36 5,494.36 5,492.95 5,492.95 45,531.1K
10:18 5,492.69 5,493.08 5,492.54 5,492.87 59,617.0K
10:19 5,492.75 5,493.56 5,492.65 5,492.99 35,000.0K
10:20 5,493.29 5,493.29 5,490.93 5,491.29 124,304.2K
10:21 5,491.17 5,491.40 5,490.88 5,491.33 81,750.2K
10:22 5,490.51 5,490.53 5,489.63 5,489.65 135,971.2K
10:23 5,490.01 5,490.64 5,489.79 5,490.64 57,892.5K
10:24 5,490.86 5,491.60 5,490.11 5,491.49 66,781.0K
10:25 5,491.85 5,491.85 5,491.15 5,491.80 42,771.9K
10:26 5,491.89 5,491.89 5,490.73 5,491.25 33,944.2K
10:27 5,491.22 5,491.50 5,490.72 5,491.46 28,960.0K
10:28 5,491.04 5,491.16 5,490.62 5,491.16 37,123.7K
10:29 5,490.94 5,491.57 5,490.94 5,491.50 18,125.9K
10:30 5,491.74 5,492.09 5,491.74 5,491.86 21,204.4K
10:31 5,493.28 5,493.66 5,493.02 5,493.49 91,953.0K
10:32 5,494.07 5,495.54 5,494.07 5,495.54 50,811.3K
10:33 5,494.80 5,494.84 5,492.81 5,492.81 49,782.9K
10:34 5,492.34 5,492.34 5,489.40 5,489.40 50,864.8K
10:35 5,490.37 5,490.49 5,488.72 5,490.49 64,618.5K
10:36 5,490.52 5,490.52 5,489.35 5,489.77 20,818.6K
10:37 5,489.85 5,489.85 5,488.16 5,488.16 54,785.0K
10:38 5,488.41 5,489.55 5,488.18 5,489.34 29,026.8K
10:39 5,489.29 5,489.29 5,488.01 5,488.43 26,202.9K
10:40 5,488.42 5,488.42 5,485.79 5,486.59 47,484.4K
10:41 5,486.50 5,487.67 5,486.10 5,487.67 37,302.2K
10:42 5,487.65 5,488.09 5,487.40 5,487.73 54,345.3K
10:43 5,487.89 5,488.55 5,487.54 5,488.55 61,465.6K
10:44 5,488.61 5,488.83 5,488.30 5,488.50 21,612.4K
10:45 5,487.95 5,488.27 5,487.65 5,488.27 12,486.0K
10:46 5,488.17 5,488.18 5,486.85 5,486.85 48,310.9K
10:47 5,486.85 5,488.64 5,486.69 5,488.64 47,043.2K
10:48 5,487.87 5,488.65 5,487.57 5,488.56 25,749.8K
10:49 5,488.33 5,488.64 5,488.04 5,488.04 20,636.4K
10:50 5,488.11 5,489.19 5,487.77 5,489.19 23,664.5K
10:51 5,489.18 5,489.60 5,488.92 5,489.38 47,298.6K
10:52 5,489.76 5,490.85 5,489.74 5,490.85 39,662.7K
10:53 5,490.87 5,491.16 5,489.77 5,489.77 31,668.3K
10:54 5,489.84 5,489.84 5,488.71 5,488.80 42,774.3K
10:55 5,488.64 5,488.64 5,486.93 5,487.11 77,016.6K
10:56 5,487.20 5,487.47 5,486.01 5,486.01 62,309.5K
10:57 5,485.88 5,486.22 5,485.18 5,486.01 58,314.4K
10:58 5,485.99 5,486.25 5,484.68 5,484.78 176,187.9K
10:59 5,485.99 5,486.65 5,485.66 5,485.88 95,076.3K
11:00 5,485.81 5,486.00 5,485.08 5,485.17 62,381.2K
11:01 5,485.43 5,485.44 5,484.63 5,484.63 41,899.3K
11:02 5,484.66 5,484.66 5,483.74 5,483.75 64,850.8K
11:03 5,484.00 5,484.68 5,483.82 5,484.68 85,420.4K
11:04 5,484.96 5,485.24 5,484.82 5,485.24 77,745.9K
11:05 5,485.07 5,485.34 5,484.91 5,485.34 51,437.7K
11:06 5,485.49 5,485.77 5,485.32 5,485.59 46,617.9K
11:07 5,485.44 5,485.44 5,484.82 5,484.83 51,961.5K
11:08 5,484.99 5,485.00 5,483.60 5,483.66 35,622.5K
11:09 5,483.41 5,483.41 5,482.84 5,482.95 60,040.7K
11:10 5,482.89 5,482.99 5,482.63 5,482.63 14,360.8K
11:11 5,482.61 5,484.44 5,482.58 5,484.32 26,185.4K
11:12 5,484.24 5,485.11 5,484.24 5,485.08 31,532.7K
11:13 5,484.98 5,485.29 5,484.86 5,485.25 24,218.1K
11:14 5,485.65 5,486.16 5,485.08 5,486.02 60,639.3K
11:15 5,486.12 5,486.90 5,485.94 5,486.60 41,835.2K
11:16 5,486.56 5,487.73 5,486.56 5,487.63 27,798.2K
11:17 5,487.70 5,488.19 5,487.41 5,487.90 49,673.6K
11:18 5,488.23 5,488.55 5,488.12 5,488.55 21,235.8K
11:19 5,489.14 5,489.14 5,487.01 5,487.64 50,021.1K
11:20 5,488.09 5,488.21 5,487.67 5,487.67 36,702.3K
11:21 5,487.48 5,487.95 5,487.22 5,487.50 41,370.6K
11:22 5,487.48 5,487.52 5,485.95 5,485.95 21,650.5K
11:23 5,485.67 5,485.67 5,483.13 5,483.13 65,706.8K
11:24 5,483.08 5,483.08 5,481.87 5,481.87 49,909.3K
11:25 5,482.12 5,483.36 5,481.82 5,483.19 37,472.3K
11:26 5,483.20 5,483.20 5,482.33 5,482.33 25,064.3K
11:27 5,482.32 5,482.33 5,481.53 5,482.33 17,579.1K
11:28 5,482.60 5,482.60 5,482.23 5,482.33 21,920.8K
11:29 5,482.40 5,482.42 5,481.96 5,482.33 21,168.6K
11:30 5,482.27 5,482.80 5,482.18 5,482.80 23,480.4K
11:31 5,482.79 5,482.84 5,482.39 5,482.76 13,464.1K
11:32 5,482.27 5,482.61 5,482.09 5,482.61 16,077.8K
11:33 5,482.25 5,482.51 5,482.00 5,482.20 10,911.8K
11:34 5,482.06 5,482.39 5,478.85 5,478.85 91,224.4K
11:35 5,478.69 5,478.74 5,477.81 5,478.07 60,484.9K
11:36 5,477.95 5,478.19 5,477.95 5,478.19 24,713.4K
11:37 5,478.28 5,479.51 5,478.28 5,479.21 53,691.9K
11:38 5,479.06 5,479.50 5,478.74 5,478.74 25,138.3K
11:39 5,478.77 5,478.77 5,477.34 5,477.34 32,782.6K
11:40 5,477.36 5,477.36 5,476.38 5,476.73 64,228.2K
11:41 5,476.72 5,479.10 5,476.34 5,479.10 43,683.1K
11:42 5,478.86 5,479.28 5,478.46 5,478.65 38,622.1K
11:43 5,478.56 5,479.78 5,478.56 5,479.45 20,141.8K
11:44 5,479.17 5,479.32 5,477.66 5,477.66 19,376.8K
11:45 5,477.52 5,477.96 5,477.34 5,477.96 24,472.8K
11:46 5,477.88 5,479.75 5,477.88 5,479.75 29,421.1K
11:47 5,480.28 5,482.33 5,480.28 5,482.33 48,096.1K
11:48 5,482.68 5,483.56 5,482.68 5,483.33 26,169.1K
11:49 5,483.48 5,483.48 5,482.60 5,482.90 29,039.8K
11:50 5,482.92 5,483.13 5,482.35 5,483.13 20,561.8K
11:51 5,482.88 5,482.88 5,482.31 5,482.31 20,006.6K
11:52 5,482.10 5,482.10 5,479.57 5,479.90 24,016.7K
11:53 5,479.63 5,480.32 5,476.90 5,476.90 37,773.4K
11:54 5,476.79 5,477.18 5,476.15 5,476.72 33,113.6K
11:55 5,476.80 5,478.19 5,476.80 5,478.19 37,780.6K
11:56 5,478.19 5,478.19 5,477.60 5,477.73 15,536.0K
11:57 5,477.51 5,477.67 5,476.53 5,476.53 39,426.9K
11:58 5,476.77 5,479.62 5,476.77 5,479.62 19,621.9K
11:59 5,479.66 5,480.59 5,479.53 5,480.58 16,370.8K
12:00 5,480.72 5,483.16 5,480.72 5,482.26 36,530.1K
12:01 5,482.54 5,482.54 5,481.42 5,481.42 21,657.4K
12:02 5,481.38 5,481.89 5,481.25 5,481.52 41,165.0K
12:03 5,481.97 5,482.60 5,481.67 5,482.48 43,186.7K
12:04 5,482.84 5,484.35 5,482.73 5,484.22 98,117.0K
12:05 5,484.22 5,484.55 5,483.94 5,484.10 19,870.1K
12:06 5,483.89 5,484.25 5,483.55 5,483.73 30,486.5K
12:07 5,483.93 5,485.07 5,483.68 5,485.07 50,241.5K
12:08 5,485.04 5,485.30 5,484.54 5,485.04 40,813.3K
12:09 5,485.14 5,485.14 5,483.25 5,483.25 46,824.7K
12:10 5,483.25 5,483.71 5,483.22 5,483.28 11,402.6K
12:11 5,483.47 5,483.78 5,483.17 5,483.61 12,947.2K
12:12 5,483.57 5,483.63 5,482.22 5,482.22 28,952.8K
12:13 5,482.09 5,482.23 5,481.61 5,482.04 14,421.7K
12:14 5,481.90 5,483.51 5,481.87 5,483.18 19,331.8K
12:15 5,482.93 5,483.53 5,482.24 5,482.24 16,602.9K
12:16 5,482.34 5,482.86 5,481.43 5,481.43 20,419.7K
12:17 5,481.51 5,481.72 5,481.30 5,481.40 9,189.9K
12:18 5,481.74 5,482.14 5,481.70 5,481.70 26,301.4K
12:19 5,481.56 5,481.57 5,481.12 5,481.12 7,546.4K
12:20 5,480.79 5,481.67 5,480.79 5,481.15 25,082.8K
12:21 5,480.91 5,481.06 5,480.03 5,480.03 23,821.4K
12:22 5,480.00 5,480.00 5,478.21 5,478.53 39,379.7K
12:23 5,478.31 5,478.31 5,477.22 5,477.32 32,055.5K
12:24 5,477.06 5,477.13 5,474.99 5,474.99 51,122.6K
12:25 5,474.77 5,475.42 5,474.10 5,475.42 26,944.1K
12:26 5,475.36 5,475.36 5,474.10 5,474.62 25,715.5K
12:27 5,474.24 5,474.48 5,474.09 5,474.35 16,179.9K
12:28 5,474.32 5,474.68 5,473.86 5,473.93 29,092.9K
12:29 5,473.77 5,473.77 5,472.30 5,472.30 60,449.8K
12:30 5,472.32 5,473.07 5,471.51 5,472.77 58,009.9K
12:31 5,473.11 5,476.37 5,472.72 5,475.94 54,300.8K
12:32 5,476.07 5,477.38 5,476.07 5,477.38 21,296.3K
12:33 5,477.68 5,478.16 5,477.61 5,478.03 12,237.1K
12:34 5,478.18 5,478.34 5,478.06 5,478.34 11,690.6K
12:35 5,478.29 5,478.61 5,478.29 5,478.41 8,638.8K
12:36 5,478.62 5,478.62 5,477.94 5,477.94 26,147.5K
12:37 5,478.25 5,478.25 5,477.07 5,477.07 13,692.3K
12:38 5,477.23 5,477.83 5,477.19 5,477.83 22,819.9K
12:39 5,477.94 5,478.95 5,477.94 5,478.88 15,416.8K
12:40 5,478.83 5,478.83 5,477.88 5,477.88 11,317.7K
12:41 5,477.43 5,477.55 5,476.40 5,476.40 51,168.8K
12:42 5,476.38 5,476.38 5,474.37 5,474.37 42,003.0K
12:43 5,474.47 5,474.47 5,473.42 5,474.06 19,754.5K
12:44 5,474.29 5,474.29 5,472.67 5,473.01 32,779.1K
12:45 5,472.84 5,473.21 5,472.61 5,473.06 19,798.1K
12:46 5,473.28 5,476.56 5,473.28 5,476.32 28,281.1K
12:47 5,476.50 5,476.99 5,476.44 5,476.93 8,111.4K
12:48 5,476.80 5,476.80 5,476.16 5,476.45 7,243.2K
12:49 5,476.12 5,476.12 5,475.31 5,475.88 12,396.3K
12:50 5,475.64 5,475.64 5,474.96 5,475.15 13,754.6K
12:51 5,474.78 5,474.96 5,474.21 5,474.38 26,448.1K
12:52 5,474.14 5,474.14 5,473.04 5,473.88 20,442.2K
12:53 5,474.18 5,474.32 5,473.60 5,473.79 15,254.8K
12:54 5,474.11 5,474.11 5,473.39 5,473.39 19,571.9K
12:55 5,473.26 5,473.51 5,472.35 5,472.37 18,569.2K
12:56 5,472.48 5,472.48 5,470.70 5,470.89 69,203.1K
12:57 5,471.54 5,471.95 5,471.06 5,471.65 19,550.1K
12:58 5,471.67 5,472.68 5,471.34 5,471.98 18,309.0K
12:59 5,471.45 5,471.73 5,470.88 5,471.07 42,065.5K
13:00 5,470.86 5,473.40 5,469.28 5,473.38 124,231.7K
13:01 5,472.65 5,472.72 5,471.41 5,471.47 49,984.9K
13:02 5,471.87 5,472.45 5,471.87 5,472.29 29,836.1K
13:03 5,472.40 5,472.83 5,472.27 5,472.27 30,143.9K
13:04 5,472.40 5,472.40 5,471.91 5,471.93 14,865.0K
13:05 5,471.84 5,472.20 5,471.84 5,472.05 20,118.1K
13:06 5,471.85 5,472.27 5,470.79 5,470.79 31,299.9K
13:07 5,470.75 5,471.36 5,470.18 5,470.46 18,670.1K
13:08 5,470.18 5,470.18 5,468.99 5,469.70 20,065.0K
13:09 5,469.70 5,469.70 5,468.26 5,468.83 44,385.1K
13:10 5,468.78 5,469.69 5,468.55 5,469.39 16,165.7K
13:11 5,469.30 5,470.54 5,469.30 5,470.54 28,679.5K
13:12 5,470.46 5,471.45 5,470.37 5,471.40 19,416.0K
13:13 5,471.26 5,472.23 5,471.26 5,471.55 15,095.7K
13:14 5,471.55 5,471.97 5,471.18 5,471.18 17,914.3K
13:15 5,470.86 5,471.89 5,470.49 5,471.89 20,149.7K
13:16 5,472.12 5,472.93 5,471.71 5,471.71 36,156.6K
13:17 5,471.81 5,472.33 5,471.33 5,472.04 21,786.0K
13:18 5,472.02 5,472.02 5,471.37 5,471.95 18,457.3K
13:19 5,471.90 5,472.37 5,471.64 5,471.91 27,011.8K
13:20 5,472.04 5,472.04 5,470.82 5,470.82 27,167.4K
13:21 5,471.25 5,472.56 5,470.94 5,471.98 39,635.2K
13:22 5,472.01 5,472.01 5,470.31 5,470.31 56,157.7K
13:23 5,470.06 5,470.06 5,468.57 5,469.74 91,918.3K
13:24 5,469.92 5,469.92 5,468.45 5,468.45 33,447.9K
13:25 5,468.69 5,468.69 5,467.22 5,467.28 137,138.6K
13:26 5,467.26 5,467.82 5,465.30 5,465.58 66,219.5K
13:27 5,465.89 5,465.94 5,464.41 5,464.60 74,515.9K
13:28 5,464.53 5,464.92 5,464.53 5,464.74 47,648.3K
13:29 5,465.15 5,465.29 5,464.83 5,464.90 40,390.8K
13:30 5,464.88 5,467.38 5,464.21 5,467.38 51,361.5K
13:31 5,467.96 5,470.28 5,467.96 5,469.93 72,061.2K
13:32 5,469.94 5,471.15 5,469.94 5,470.92 44,060.4K
13:33 5,470.90 5,471.11 5,470.90 5,471.03 10,387.5K
13:34 5,470.89 5,471.81 5,470.89 5,471.81 18,268.6K
13:35 5,471.75 5,471.81 5,470.19 5,470.19 25,206.1K
13:36 5,470.35 5,470.35 5,469.49 5,469.49 13,681.8K
13:37 5,469.65 5,470.38 5,469.49 5,470.15 19,038.3K
13:38 5,470.27 5,470.27 5,469.14 5,469.74 21,547.3K
13:39 5,469.78 5,469.93 5,469.34 5,469.75 31,528.9K
13:40 5,469.72 5,470.28 5,469.08 5,469.36 19,190.2K
13:41 5,468.31 5,468.62 5,468.16 5,468.41 29,214.8K
13:42 5,468.33 5,468.53 5,467.88 5,467.88 13,559.7K
13:43 5,467.98 5,468.86 5,467.94 5,468.70 14,961.6K
13:44 5,469.07 5,469.70 5,468.67 5,468.85 12,439.0K
13:45 5,468.85 5,469.19 5,468.85 5,469.01 16,977.3K
13:46 5,469.17 5,469.77 5,469.14 5,469.28 11,697.5K
13:47 5,469.44 5,469.44 5,468.91 5,469.30 12,783.0K
13:48 5,469.23 5,469.23 5,467.45 5,467.45 27,029.4K
13:49 5,467.45 5,467.45 5,465.79 5,465.94 29,087.6K
13:50 5,467.28 5,469.47 5,467.01 5,469.35 28,105.7K
13:51 5,468.95 5,468.95 5,467.29 5,467.40 13,396.2K
13:52 5,467.26 5,467.47 5,466.64 5,467.18 14,284.0K
13:53 5,466.76 5,467.16 5,466.10 5,466.30 19,882.3K
13:54 5,466.12 5,467.45 5,465.94 5,467.45 33,210.5K
13:55 5,467.49 5,468.83 5,467.41 5,468.83 22,795.4K
13:56 5,468.82 5,469.09 5,468.33 5,468.36 11,381.2K
13:57 5,468.28 5,470.00 5,467.91 5,469.79 46,674.4K
13:58 5,470.27 5,470.93 5,470.20 5,470.52 17,220.9K
13:59 5,470.61 5,470.61 5,469.89 5,470.46 9,419.5K
14:00 5,470.36 5,470.68 5,469.97 5,469.97 21,408.4K
14:01 5,469.84 5,470.71 5,469.84 5,470.14 16,494.8K
14:02 5,470.14 5,470.52 5,469.80 5,469.80 28,328.1K
14:03 5,469.80 5,469.80 5,469.30 5,469.30 12,690.1K
14:04 5,469.42 5,469.98 5,469.29 5,469.73 9,051.4K
14:05 5,469.97 5,469.97 5,469.51 5,469.51 13,932.4K
14:06 5,469.54 5,471.55 5,469.20 5,471.55 22,185.0K
14:07 5,472.36 5,474.24 5,472.36 5,474.21 34,821.8K
14:08 5,474.66 5,474.66 5,473.79 5,473.86 19,709.7K
14:09 5,473.18 5,473.39 5,472.84 5,473.15 37,300.6K
14:10 5,472.83 5,472.83 5,471.58 5,471.77 9,792.1K
14:11 5,471.68 5,471.95 5,471.62 5,471.87 40,644.6K
14:12 5,471.84 5,472.92 5,471.83 5,472.00 46,167.2K
14:13 5,472.24 5,472.90 5,472.10 5,472.57 11,516.8K
14:14 5,472.39 5,472.92 5,472.20 5,472.92 12,882.4K
14:15 5,472.76 5,473.54 5,472.60 5,473.19 28,292.7K
14:16 5,473.18 5,473.38 5,472.98 5,473.23 8,415.2K
14:17 5,473.34 5,473.48 5,472.92 5,473.06 59,284.1K
14:18 5,472.45 5,472.45 5,472.00 5,472.00 23,175.7K
14:19 5,471.52 5,471.52 5,470.34 5,471.19 36,630.6K
14:20 5,471.57 5,471.57 5,470.41 5,470.74 29,048.9K
14:21 5,470.66 5,470.76 5,470.24 5,470.64 16,984.3K
14:22 5,470.57 5,470.72 5,469.96 5,470.17 7,701.4K
14:23 5,470.26 5,470.41 5,469.75 5,470.38 9,882.4K
14:24 5,470.42 5,470.97 5,470.33 5,470.97 14,333.1K
14:25 5,470.97 5,472.18 5,470.53 5,471.89 33,351.0K
14:26 5,472.36 5,474.68 5,472.36 5,474.61 43,744.1K
14:27 5,474.39 5,475.91 5,473.68 5,475.91 89,679.1K
14:28 5,475.87 5,475.90 5,474.60 5,474.68 12,338.5K
14:29 5,474.85 5,474.85 5,473.34 5,473.34 14,402.8K
14:30 5,473.18 5,473.74 5,472.42 5,472.63 26,186.3K
14:31 5,472.82 5,473.20 5,472.69 5,473.18 13,769.0K
14:32 5,473.08 5,473.15 5,472.77 5,472.95 10,886.0K
14:33 5,472.91 5,472.91 5,472.51 5,472.64 40,207.5K
14:34 5,472.37 5,472.62 5,471.53 5,471.69 13,216.6K
14:35 5,471.73 5,472.10 5,471.66 5,471.78 5,571.2K
14:36 5,471.71 5,471.96 5,471.57 5,471.57 7,754.5K
14:37 5,471.77 5,472.03 5,471.35 5,471.35 11,119.4K
14:38 5,471.26 5,471.61 5,471.12 5,471.19 14,539.1K
14:39 5,471.22 5,471.23 5,470.36 5,470.83 10,301.1K
14:40 5,471.01 5,471.01 5,470.45 5,470.53 13,880.9K
14:41 5,470.56 5,471.19 5,470.56 5,471.19 6,092.3K
14:42 5,471.04 5,471.32 5,470.81 5,470.81 17,054.6K
14:43 5,470.83 5,470.95 5,470.09 5,470.13 12,431.6K
14:44 5,469.71 5,469.95 5,469.47 5,469.47 12,438.6K
14:45 5,469.47 5,469.92 5,469.28 5,469.59 13,379.1K
14:46 5,469.45 5,469.77 5,469.45 5,469.63 3,167.7K
14:47 5,469.70 5,470.80 5,469.70 5,470.80 9,311.4K
14:48 5,470.68 5,470.68 5,469.80 5,470.16 24,570.1K
14:49 5,470.37 5,470.74 5,469.99 5,470.39 6,375.5K
14:50 5,470.30 5,472.83 5,470.30 5,472.83 45,486.6K
14:51 5,473.13 5,473.20 5,472.27 5,472.27 38,734.6K
14:52 5,472.03 5,472.03 5,470.99 5,471.11 12,838.0K
14:53 5,471.05 5,471.16 5,470.34 5,470.34 11,634.4K
14:54 5,470.22 5,470.22 5,469.88 5,470.13 4,090.4K
14:55 5,470.02 5,470.02 5,469.35 5,469.35 12,237.5K
14:56 5,469.56 5,469.83 5,469.21 5,469.32 8,725.1K
14:57 5,469.45 5,469.45 5,468.76 5,468.88 12,921.5K
14:58 5,468.97 5,468.97 5,468.05 5,468.14 6,432.2K
14:59 5,468.13 5,468.51 5,467.90 5,468.51 5,675.7K
15:00 5,468.15 5,468.51 5,467.68 5,468.51 26,545.2K
15:01 5,468.38 5,468.53 5,467.05 5,467.05 30,467.2K
15:02 5,466.98 5,467.69 5,466.98 5,467.69 6,922.6K
15:03 5,467.34 5,467.41 5,467.19 5,467.19 14,443.0K
15:04 5,467.34 5,467.36 5,466.17 5,466.17 17,194.2K
15:05 5,465.79 5,466.18 5,465.76 5,466.04 19,171.7K
15:06 5,466.28 5,466.76 5,466.09 5,466.74 8,506.8K
15:07 5,466.57 5,469.59 5,466.57 5,469.59 28,858.8K
15:08 5,469.21 5,469.75 5,468.37 5,468.37 20,781.2K
15:09 5,468.72 5,469.33 5,468.38 5,469.33 65,069.7K
15:10 5,469.27 5,469.98 5,469.27 5,469.73 5,022.3K
15:11 5,469.83 5,470.12 5,469.18 5,469.18 10,423.6K
15:12 5,469.09 5,469.15 5,468.77 5,469.06 9,036.2K
15:13 5,468.99 5,468.99 5,468.33 5,468.52 5,682.9K
15:14 5,468.62 5,468.62 5,467.76 5,468.08 9,149.4K
15:15 5,467.99 5,468.39 5,467.75 5,468.09 13,684.9K
15:16 5,467.91 5,467.96 5,467.04 5,467.04 9,174.2K
15:17 5,467.19 5,467.19 5,465.97 5,466.19 24,386.9K
15:18 5,466.13 5,466.57 5,466.11 5,466.31 14,095.7K
15:19 5,466.53 5,468.07 5,466.53 5,468.07 19,003.0K
15:20 5,468.36 5,469.09 5,468.11 5,469.09 23,617.2K
15:21 5,469.23 5,469.27 5,468.89 5,469.13 25,294.2K
15:22 5,469.30 5,469.53 5,468.76 5,468.80 16,430.1K
15:23 5,468.54 5,468.54 5,466.72 5,466.72 18,612.3K
15:24 5,466.47 5,466.68 5,466.07 5,466.08 22,570.5K
15:25 5,466.14 5,466.25 5,465.76 5,466.08 10,694.7K
15:26 5,466.22 5,467.05 5,466.07 5,466.67 23,219.0K
15:27 5,466.42 5,466.42 5,465.38 5,466.39 31,547.7K
15:28 5,465.84 5,466.24 5,464.91 5,465.01 24,618.8K
15:29 5,465.03 5,465.46 5,463.48 5,463.49 67,014.3K
15:30 5,463.32 5,463.32 5,462.50 5,463.03 38,638.3K
15:31 5,462.58 5,462.69 5,461.78 5,462.15 67,232.9K
15:32 5,461.90 5,464.90 5,461.90 5,462.89 59,467.5K
15:33 5,463.00 5,464.54 5,463.00 5,464.14 20,268.3K
15:34 5,464.20 5,465.09 5,463.65 5,465.09 12,244.9K
15:35 5,464.43 5,468.68 5,464.43 5,468.62 31,520.9K
15:36 5,468.63 5,471.62 5,468.33 5,471.62 64,105.4K
15:37 5,471.58 5,472.95 5,471.43 5,471.69 66,942.6K
15:38 5,471.61 5,471.61 5,469.88 5,469.97 30,906.5K
15:39 5,470.14 5,470.14 5,468.55 5,468.55 26,241.0K
15:40 5,468.78 5,468.78 5,467.87 5,468.64 27,108.9K
15:41 5,468.57 5,469.39 5,468.57 5,469.39 12,330.1K
15:42 5,469.58 5,469.58 5,468.65 5,469.25 14,692.8K
15:43 5,469.16 5,469.79 5,469.08 5,469.61 6,052.6K
15:44 5,469.68 5,469.68 5,468.17 5,468.17 23,111.1K
15:45 5,467.84 5,469.07 5,467.84 5,468.75 15,312.4K
15:46 5,468.74 5,469.76 5,468.74 5,469.72 20,477.0K
15:47 5,469.05 5,470.82 5,469.05 5,470.82 16,489.8K
15:48 5,470.68 5,471.04 5,470.20 5,470.76 26,517.1K
15:49 5,470.64 5,470.94 5,469.67 5,469.79 13,329.2K
15:50 5,469.54 5,469.54 5,468.28 5,468.28 19,258.6K
15:51 5,468.26 5,468.92 5,468.10 5,468.92 35,120.5K
15:52 5,468.82 5,469.17 5,468.81 5,468.86 17,979.6K
15:53 5,468.91 5,469.34 5,467.70 5,467.70 28,981.3K
15:54 5,467.59 5,467.59 5,466.79 5,466.79 42,440.7K
15:55 5,466.67 5,466.88 5,466.17 5,466.22 43,229.8K
15:56 5,466.48 5,466.48 5,465.72 5,465.78 26,037.3K
15:57 5,465.84 5,466.52 5,465.62 5,466.15 20,606.4K
15:58 5,465.93 5,467.29 5,465.45 5,467.29 46,318.0K
15:59 5,466.63 5,466.63 5,465.89 5,465.94 19,297.8K
16:00 5,465.92 5,466.83 5,465.92 5,466.08 42,842.9K
16:01 5,466.08 5,466.44 5,465.27 5,465.27 56,164.6K
16:02 5,465.02 5,465.02 5,463.48 5,463.48 41,537.6K
16:03 5,463.38 5,464.21 5,461.08 5,461.08 122,440.5K
16:04 5,460.02 5,460.02 5,457.96 5,458.36 201,491.9K
16:05 5,458.90 5,458.96 5,458.41 5,458.59 45,450.0K
16:06 5,458.74 5,460.35 5,458.56 5,460.35 23,807.8K
16:07 5,460.46 5,460.98 5,459.64 5,459.64 31,416.5K
16:08 5,459.30 5,459.38 5,458.31 5,458.31 20,502.8K
16:09 5,458.56 5,458.73 5,457.55 5,458.73 29,177.6K
16:10 5,458.44 5,458.55 5,456.84 5,457.18 53,655.5K
16:11 5,457.20 5,457.20 5,456.05 5,456.27 24,682.6K
16:12 5,456.33 5,456.83 5,455.94 5,456.10 29,356.9K
16:13 5,456.15 5,457.85 5,456.15 5,457.78 45,072.1K
16:14 5,457.83 5,457.83 5,457.13 5,457.20 29,732.4K
16:15 5,457.45 5,457.48 5,456.62 5,456.62 21,025.7K
16:16 5,456.42 5,456.42 5,455.41 5,455.70 20,816.6K
16:17 5,455.56 5,456.05 5,454.46 5,454.77 29,953.7K
16:18 5,454.50 5,454.50 5,452.56 5,452.83 40,310.2K
16:19 5,452.81 5,452.81 5,451.90 5,452.11 77,426.7K
16:20 5,452.29 5,452.29 5,450.02 5,450.41 90,510.7K
16:21 5,450.90 5,453.17 5,450.87 5,452.89 32,240.6K
16:22 5,452.62 5,454.84 5,452.60 5,454.84 30,216.8K
16:23 5,454.68 5,454.68 5,453.30 5,453.41 39,317.1K
16:24 5,453.63 5,453.63 5,452.75 5,453.10 17,869.1K
16:25 5,452.98 5,453.12 5,451.97 5,452.06 25,152.1K
16:26 5,451.99 5,451.99 5,449.98 5,450.21 42,763.3K
16:27 5,449.74 5,450.52 5,449.65 5,450.51 29,623.6K
16:28 5,450.79 5,452.35 5,450.79 5,451.92 55,318.2K
16:29 5,452.04 5,452.35 5,451.78 5,452.17 49,046.0K
16:30 5,452.05 5,452.72 5,451.63 5,452.72 29,454.1K
16:31 5,452.45 5,455.30 5,452.45 5,455.25 62,968.4K
16:32 5,455.01 5,455.33 5,454.56 5,454.56 29,124.5K
16:33 5,454.43 5,455.17 5,454.43 5,454.62 36,435.4K
16:34 5,455.03 5,456.32 5,455.03 5,456.32 15,223.8K
16:35 5,456.01 5,456.03 5,455.07 5,455.53 37,272.4K
16:36 5,455.42 5,455.48 5,454.91 5,455.48 16,800.9K
16:37 5,455.58 5,455.58 5,455.13 5,455.33 24,536.2K
16:38 5,455.43 5,456.52 5,455.43 5,456.36 34,924.4K
16:39 5,456.55 5,457.05 5,455.94 5,456.00 26,451.0K
16:40 5,455.93 5,456.44 5,455.88 5,456.10 29,144.8K
16:41 5,456.13 5,457.06 5,456.13 5,456.52 42,917.6K
16:42 5,456.54 5,456.70 5,455.51 5,456.54 93,316.1K
16:43 5,456.65 5,456.71 5,456.01 5,456.22 28,288.0K
16:44 5,456.27 5,458.69 5,456.27 5,458.69 37,763.9K
16:45 5,458.69 5,459.24 5,457.83 5,457.95 28,643.2K
16:46 5,457.63 5,458.26 5,457.32 5,457.63 30,243.8K
16:47 5,457.51 5,457.51 5,455.21 5,455.21 31,876.7K
16:48 5,455.07 5,456.26 5,453.52 5,456.26 50,875.6K
16:49 5,456.67 5,457.87 5,456.67 5,457.51 42,172.1K
16:50 5,457.35 5,458.70 5,457.35 5,458.61 24,149.0K
16:51 5,459.11 5,459.51 5,458.92 5,458.92 21,505.6K
16:52 5,458.77 5,458.77 5,457.81 5,457.84 16,302.1K
16:53 5,457.89 5,458.06 5,457.51 5,457.72 13,347.1K
16:54 5,457.66 5,458.14 5,457.36 5,458.14 33,705.0K
16:55 5,457.93 5,458.25 5,456.57 5,456.60 30,546.8K
16:56 5,456.48 5,456.69 5,456.26 5,456.26 20,209.3K
16:57 5,456.31 5,456.32 5,455.86 5,456.07 17,265.1K
16:58 5,456.02 5,456.36 5,455.42 5,455.42 20,231.3K
16:59 5,455.51 5,456.90 5,455.48 5,456.90 23,411.9K
17:00 5,457.11 5,457.29 5,456.85 5,456.96 27,094.8K
17:01 5,457.34 5,457.48 5,456.56 5,457.36 17,068.2K
17:02 5,457.42 5,457.42 5,456.75 5,456.87 12,512.0K
17:03 5,457.16 5,457.16 5,455.82 5,456.03 22,380.6K
17:04 5,455.89 5,456.23 5,455.36 5,455.47 14,122.7K
17:05 5,455.38 5,456.00 5,455.38 5,456.00 11,728.2K
17:06 5,456.79 5,458.98 5,456.74 5,458.98 23,792.2K
17:07 5,459.13 5,459.15 5,457.77 5,458.08 19,632.3K
17:08 5,458.02 5,458.02 5,456.70 5,457.06 8,721.4K
17:09 5,456.69 5,456.69 5,455.70 5,455.80 13,946.1K
17:10 5,455.86 5,455.86 5,455.26 5,455.69 15,774.4K
17:11 5,455.76 5,456.26 5,455.76 5,456.06 5,172.7K
17:12 5,456.33 5,456.33 5,455.51 5,455.52 24,365.5K
17:13 5,455.63 5,455.63 5,453.09 5,453.09 52,384.0K
17:14 5,452.25 5,452.25 5,449.51 5,450.13 161,774.1K
17:15 5,449.99 5,449.99 5,445.40 5,445.57 273,841.6K
17:16 5,445.57 5,447.17 5,444.76 5,447.17 131,193.0K
17:17 5,447.84 5,448.83 5,447.56 5,448.65 46,497.0K
17:18 5,449.52 5,449.52 5,447.53 5,447.98 62,281.2K
17:19 5,447.99 5,447.99 5,447.25 5,447.25 30,913.9K
17:20 5,447.21 5,447.52 5,446.06 5,447.52 49,284.8K
17:21 5,447.04 5,447.24 5,445.54 5,445.70 40,106.0K
17:22 5,443.71 5,444.70 5,443.71 5,444.36 76,260.3K
17:23 5,444.52 5,445.80 5,444.52 5,445.41 67,780.4K
17:24 5,445.64 5,445.64 5,444.96 5,445.60 58,001.2K
17:25 5,445.29 5,445.29 5,443.87 5,443.87 70,271.3K
17:26 5,443.81 5,444.15 5,442.41 5,442.55 164,134.0K
17:27 5,442.33 5,443.77 5,442.04 5,443.42 110,895.7K
17:28 5,443.57 5,444.49 5,443.57 5,444.26 42,234.3K
17:29 5,444.73 5,444.95 5,444.13 5,444.86 52,668.3K
17:30 5,445.16 5,445.25 5,443.87 5,443.87 70,518.8K
17:31 5,443.89 5,446.15 5,443.71 5,446.11 32,365.5K
17:32 5,446.30 5,447.01 5,446.25 5,447.01 41,950.1K
17:33 5,446.53 5,447.69 5,446.07 5,447.52 25,748.6K
17:34 5,447.43 5,447.46 5,446.94 5,446.94 21,462.3K
17:35 5,447.41 5,447.52 5,446.43 5,446.90 21,483.7K
17:36 5,446.26 5,446.47 5,444.72 5,444.81 21,941.3K
17:37 5,444.50 5,444.50 5,442.85 5,443.53 50,784.2K
17:38 5,443.68 5,443.87 5,443.05 5,443.74 25,325.9K
17:39 5,443.68 5,444.43 5,442.08 5,442.50 60,478.3K
17:40 5,442.34 5,442.34 5,439.29 5,439.58 96,404.5K
17:41 5,439.57 5,440.69 5,439.57 5,440.59 51,725.2K
17:42 5,441.06 5,441.39 5,439.94 5,439.94 89,420.4K
17:43 5,439.85 5,441.32 5,439.85 5,440.65 46,976.2K
17:44 5,440.46 5,441.58 5,440.46 5,441.49 26,928.6K
17:45 5,441.08 5,441.08 5,437.54 5,438.11 230,761.9K
17:46 5,437.78 5,437.98 5,437.49 5,437.61 77,029.3K
17:47 5,437.68 5,438.92 5,437.68 5,438.30 29,600.9K
17:48 5,438.53 5,438.57 5,437.23 5,438.57 40,914.8K
17:49 5,438.69 5,438.69 5,438.40 5,438.58 58,123.6K
17:50 5,438.43 5,441.73 5,438.27 5,441.73 127,174.8K
17:51 5,442.31 5,442.86 5,442.31 5,442.50 67,933.2K
17:52 5,442.47 5,443.49 5,442.09 5,443.30 52,982.9K
17:53 5,443.39 5,443.53 5,442.30 5,442.90 44,000.3K
17:54 5,442.94 5,443.15 5,442.53 5,442.97 18,108.7K
17:55 5,442.93 5,443.77 5,442.63 5,443.77 30,644.3K
17:56 5,443.76 5,443.76 5,441.80 5,441.80 19,065.6K
17:57 5,442.21 5,442.21 5,440.97 5,440.99 16,698.5K
17:58 5,441.24 5,441.67 5,440.89 5,441.45 53,197.7K
17:59 5,441.33 5,441.87 5,440.89 5,441.09 57,330.9K
18:00 5,441.09 5,441.09 5,438.70 5,438.70 88,005.0K
18:01 5,438.42 5,439.01 5,438.11 5,438.11 75,007.0K
18:02 5,437.40 5,438.60 5,437.40 5,438.60 45,522.2K
18:03 5,438.79 5,439.32 5,437.79 5,438.10 59,900.9K
18:04 5,437.53 5,439.28 5,437.49 5,438.84 84,301.0K
18:05 5,439.14 5,439.14 5,437.12 5,437.81 22,449.1K
18:06 5,437.56 5,437.56 5,436.09 5,436.30 65,200.7K
18:07 5,436.05 5,436.73 5,435.95 5,436.68 34,726.7K
18:08 5,436.77 5,437.09 5,436.48 5,436.54 28,599.8K
18:09 5,436.57 5,436.66 5,436.26 5,436.36 22,967.9K
18:10 5,436.66 5,436.83 5,435.82 5,436.72 43,231.1K
18:11 5,436.53 5,437.81 5,436.53 5,437.65 43,676.8K
18:12 5,437.43 5,439.26 5,437.43 5,439.26 64,489.8K
18:13 5,439.16 5,439.92 5,438.67 5,438.97 45,535.1K
18:14 5,439.20 5,439.96 5,438.94 5,439.81 42,659.8K
18:15 5,439.98 5,442.20 5,438.43 5,442.20 56,805.9K
18:16 5,442.26 5,443.13 5,441.74 5,442.76 51,950.7K
18:17 5,442.84 5,443.02 5,442.65 5,442.65 23,243.7K
18:18 5,441.84 5,441.84 5,439.11 5,439.51 87,647.1K
18:19 5,439.77 5,440.90 5,439.59 5,439.92 22,371.7K
18:20 5,440.09 5,440.17 5,438.51 5,438.88 33,782.3K
18:21 5,438.56 5,439.87 5,438.20 5,438.75 28,359.7K
18:22 5,438.66 5,438.83 5,438.08 5,438.42 40,639.0K
18:23 5,438.50 5,438.50 5,436.37 5,436.37 45,487.1K
18:24 5,436.00 5,437.61 5,435.64 5,437.61 28,597.8K
18:25 5,437.70 5,437.70 5,436.25 5,436.25 17,501.9K
18:26 5,436.27 5,436.27 5,433.82 5,433.82 64,004.8K
18:27 5,433.63 5,433.99 5,432.53 5,432.71 117,812.8K
18:28 5,432.81 5,432.81 5,431.86 5,431.88 62,411.7K
18:29 5,431.52 5,432.44 5,431.31 5,432.44 28,874.8K
18:30 5,432.14 5,432.14 5,430.12 5,431.21 95,852.5K
18:31 5,431.31 5,431.31 5,430.49 5,430.52 17,121.4K
18:32 5,430.36 5,432.19 5,429.93 5,431.83 78,465.2K
18:33 5,430.86 5,430.86 5,429.22 5,429.70 24,824.4K
18:34 5,429.20 5,429.40 5,427.33 5,428.00 60,921.9K
18:35 5,428.70 5,430.20 5,427.23 5,427.24 86,608.2K
18:36 5,426.77 5,427.11 5,425.47 5,425.47 69,226.9K
18:37 5,424.91 5,425.52 5,424.56 5,424.56 33,428.6K
18:38 5,424.64 5,424.64 5,423.12 5,423.77 89,398.4K
18:39 5,423.77 5,424.95 5,423.77 5,424.44 68,750.9K
18:40 5,424.49 5,424.49 5,424.49 5,424.49 979.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし