MOEX Innovations (MOEXINN)

MOEXINN
🏛️ ロシア連邦 →
340.30
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
09:50 337.53 337.72 337.35 337.72 109.1K
09:51 337.04 337.09 336.75 336.75 6,288.2K
09:52 336.79 336.86 336.79 336.86 1,009.4K
09:53 337.00 337.10 336.91 337.10 2,171.8K
09:54 337.00 337.03 337.00 337.03 369.3K
09:55 337.02 337.06 337.02 337.04 241.4K
09:56 337.06 337.06 336.98 336.98 235.8K
09:57 336.87 336.87 336.51 336.68 1,331.3K
09:58 336.70 336.70 336.62 336.65 922.0K
09:59 336.68 336.68 336.47 336.50 253.8K
10:00 336.52 336.57 336.46 336.46 1,047.1K
10:01 336.43 336.48 336.43 336.48 485.6K
10:02 336.44 336.44 336.31 336.31 877.9K
10:03 336.49 336.78 336.49 336.66 2,726.2K
10:04 336.66 336.69 336.52 336.69 2,430.8K
10:05 336.57 336.57 336.39 336.39 1,747.6K
10:06 336.36 336.47 336.36 336.46 2,367.6K
10:07 336.46 336.46 336.38 336.38 1,404.4K
10:08 336.40 336.40 336.22 336.22 2,051.7K
10:09 336.18 336.28 336.18 336.28 645.3K
10:10 336.38 336.38 336.11 336.11 2,678.5K
10:11 336.09 336.20 336.09 336.19 3,259.7K
10:12 336.16 336.16 335.99 335.99 140.7K
10:13 336.07 336.07 336.04 336.04 613.5K
10:14 336.03 336.03 336.00 336.00 741.6K
10:15 336.09 336.20 336.09 336.17 258.4K
10:16 336.13 336.13 336.12 336.12 356.3K
10:17 336.01 336.04 335.84 335.84 3,133.5K
10:18 335.82 335.89 335.82 335.89 2,237.3K
10:19 335.86 335.89 335.85 335.85 532.9K
10:20 335.86 335.86 335.82 335.83 1,516.8K
10:21 335.83 335.83 335.75 335.76 1,547.4K
10:22 335.75 335.75 335.61 335.64 3,481.3K
10:23 335.64 335.65 335.50 335.50 2,686.0K
10:24 335.57 335.58 335.56 335.58 2,110.6K
10:25 335.53 335.56 335.46 335.46 627.3K
10:26 335.46 335.64 335.46 335.57 3,535.3K
10:27 335.62 335.66 335.61 335.61 503.8K
10:28 335.60 335.65 335.60 335.65 1,035.5K
10:29 335.68 335.72 335.68 335.71 6,347.4K
10:30 335.67 335.75 335.65 335.73 5,868.9K
10:31 335.78 335.99 335.78 335.98 15,822.1K
10:32 335.97 335.97 335.82 335.84 14,507.0K
10:33 335.84 335.85 335.81 335.81 2,971.0K
10:34 335.84 335.97 335.84 335.97 9,483.8K
10:35 335.96 335.96 335.86 335.86 7,971.3K
10:36 335.89 335.90 335.84 335.90 10,255.3K
10:37 335.95 335.95 335.92 335.92 9,094.3K
10:38 335.79 335.87 335.79 335.83 19,835.1K
10:39 335.77 335.93 335.77 335.93 23,695.1K
10:40 335.87 335.94 335.87 335.94 17,473.3K
10:41 336.06 336.07 335.98 336.07 23,471.5K
10:42 336.00 336.01 335.81 335.81 11,518.1K
10:43 335.87 335.87 335.73 335.73 15,997.2K
10:44 335.70 335.83 335.66 335.81 42,155.8K
10:45 335.77 335.77 335.71 335.72 21,025.9K
10:46 335.68 335.68 335.62 335.62 8,388.3K
10:47 335.61 335.61 335.52 335.52 10,159.4K
10:48 335.64 335.64 335.40 335.40 13,620.1K
10:49 335.45 335.45 335.36 335.36 16,064.1K
10:50 335.33 335.43 335.33 335.42 9,663.6K
10:51 335.42 335.42 335.37 335.38 5,113.4K
10:52 335.37 335.41 335.37 335.41 8,903.4K
10:53 335.52 335.99 335.52 335.88 25,593.7K
10:54 335.76 335.76 335.64 335.75 20,051.5K
10:55 335.74 335.74 335.68 335.68 6,581.1K
10:56 335.60 335.77 335.60 335.77 3,802.6K
10:57 335.89 336.06 335.89 336.06 12,503.0K
10:58 336.07 336.14 335.95 335.97 7,361.4K
10:59 335.99 335.99 335.90 335.90 946.9K
11:00 335.86 335.86 335.73 335.73 24,475.0K
11:01 335.78 335.83 335.65 335.65 24,365.4K
11:02 335.65 335.80 335.65 335.72 13,497.8K
11:03 335.84 335.92 335.82 335.92 8,535.6K
11:04 336.03 336.28 336.03 336.28 6,341.9K
11:05 336.31 336.39 336.31 336.37 22,929.1K
11:06 336.36 336.62 336.36 336.62 30,570.5K
11:07 336.56 336.57 336.53 336.53 27,635.3K
11:08 336.49 336.50 336.45 336.49 5,107.3K
11:09 336.49 336.49 336.24 336.24 12,141.2K
11:10 336.29 336.36 336.29 336.33 7,266.7K
11:11 336.35 336.56 336.35 336.56 9,609.0K
11:12 336.56 336.76 336.55 336.76 6,124.8K
11:13 336.81 336.85 336.77 336.85 14,712.8K
11:14 336.80 336.82 336.74 336.80 6,986.6K
11:15 336.77 336.80 336.69 336.78 6,966.8K
11:16 336.82 336.83 336.79 336.79 7,646.6K
11:17 336.50 336.68 336.50 336.68 12,227.6K
11:18 336.72 336.84 336.68 336.84 9,024.3K
11:19 336.86 336.98 336.86 336.98 7,264.0K
11:20 336.86 336.91 336.72 336.72 8,590.2K
11:21 336.64 336.81 336.64 336.75 7,510.4K
11:22 336.79 336.79 336.77 336.78 4,638.1K
11:23 336.74 336.91 336.74 336.91 6,763.7K
11:24 337.00 337.13 337.00 337.13 9,168.5K
11:25 337.12 337.12 336.86 336.94 13,360.3K
11:26 336.86 336.86 336.69 336.69 27,461.1K
11:27 336.68 336.74 336.68 336.71 9,806.1K
11:28 336.71 336.84 336.69 336.84 5,947.6K
11:29 336.63 336.65 336.49 336.49 34,664.1K
11:30 336.48 336.48 336.16 336.16 11,173.3K
11:31 336.18 336.34 336.18 336.34 7,699.0K
11:32 336.55 336.57 336.49 336.52 8,653.9K
11:33 336.46 336.56 336.46 336.56 6,966.8K
11:34 336.43 336.55 336.43 336.52 2,180.4K
11:35 336.49 336.49 336.43 336.46 2,663.0K
11:36 336.48 336.48 336.44 336.46 3,692.9K
11:37 336.38 336.39 335.78 335.78 6,999.6K
11:38 335.92 335.92 335.17 335.29 23,498.8K
11:39 335.43 335.58 335.43 335.58 3,646.1K
11:40 335.54 335.54 335.50 335.52 3,710.6K
11:41 335.61 335.71 335.61 335.71 3,322.0K
11:42 335.74 335.81 335.74 335.81 2,785.9K
11:43 335.95 335.99 335.94 335.99 5,232.2K
11:44 336.06 336.06 335.94 335.94 8,541.0K
11:45 335.86 335.88 335.84 335.88 4,475.2K
11:46 335.86 336.06 335.86 336.04 3,712.9K
11:47 336.05 336.21 336.05 336.20 899.8K
11:48 336.23 336.23 336.17 336.17 1,977.9K
11:49 336.23 336.24 336.18 336.18 1,564.8K
11:50 336.18 336.18 336.16 336.18 2,811.2K
11:51 336.09 336.11 336.08 336.08 1,559.5K
11:52 336.04 336.04 335.97 335.97 2,511.5K
11:53 335.85 335.92 335.70 335.70 7,079.3K
11:54 335.77 335.77 335.70 335.73 2,247.8K
11:55 335.68 335.68 335.58 335.58 6,995.6K
11:56 335.66 335.70 335.63 335.70 3,607.8K
11:57 335.61 335.75 335.61 335.74 2,110.4K
11:58 335.72 335.73 335.71 335.71 2,208.1K
11:59 335.68 335.68 335.45 335.45 6,089.5K
12:00 335.27 335.39 335.27 335.37 9,879.9K
12:01 335.36 335.54 335.36 335.50 10,367.0K
12:02 335.52 335.56 335.52 335.56 3,594.6K
12:03 335.55 335.67 335.55 335.67 6,612.6K
12:04 335.64 335.72 335.64 335.67 6,753.2K
12:05 335.66 335.75 335.66 335.75 2,753.2K
12:06 335.76 335.80 335.72 335.78 2,298.5K
12:07 335.76 335.82 335.76 335.82 2,214.4K
12:08 335.88 335.88 335.85 335.85 1,381.6K
12:09 335.87 335.95 335.87 335.95 608.5K
12:10 335.94 335.94 335.84 335.84 3,933.4K
12:11 335.93 335.98 335.93 335.97 1,439.5K
12:12 335.96 336.00 335.92 335.92 2,249.2K
12:13 335.89 335.89 335.73 335.78 2,265.2K
12:14 335.79 335.83 335.67 335.83 1,214.9K
12:15 335.75 336.34 335.75 336.34 2,813.2K
12:16 336.34 336.38 336.34 336.34 6,393.1K
12:17 336.40 336.77 336.40 336.77 7,407.6K
12:18 336.79 336.79 336.67 336.67 3,103.9K
12:19 336.61 336.61 336.48 336.48 5,042.6K
12:20 336.34 336.48 336.32 336.48 1,791.0K
12:21 336.42 336.42 336.37 336.42 589.9K
12:22 336.41 336.62 336.41 336.62 24,488.5K
12:23 336.65 336.79 336.62 336.79 40,103.7K
12:24 336.85 336.86 336.72 336.72 13,825.7K
12:25 336.82 336.88 336.82 336.88 14,028.6K
12:26 337.05 337.28 337.05 337.28 45,024.0K
12:27 337.31 337.44 337.27 337.44 28,818.2K
12:28 337.39 337.39 336.95 336.95 12,816.4K
12:29 336.98 337.12 336.87 337.12 16,760.8K
12:30 337.10 337.10 337.03 337.04 12,292.1K
12:31 337.08 337.08 337.04 337.04 7,402.5K
12:32 337.10 337.13 337.01 337.01 11,650.9K
12:33 337.01 337.10 337.01 337.07 34,206.6K
12:34 337.01 337.17 337.01 337.17 35,729.9K
12:35 337.15 337.15 337.09 337.14 19,701.0K
12:36 337.21 337.87 337.21 337.87 13,001.2K
12:37 337.86 337.90 337.81 337.90 13,990.5K
12:38 337.83 337.83 337.70 337.75 10,306.9K
12:39 337.82 338.15 337.82 338.15 23,029.6K
12:40 338.19 338.19 338.11 338.17 17,325.4K
12:41 338.12 338.13 338.09 338.09 17,768.2K
12:42 338.14 338.16 338.11 338.16 14,864.4K
12:43 338.26 338.40 338.26 338.40 7,726.9K
12:44 338.44 338.71 338.40 338.71 7,472.8K
12:45 338.35 338.41 338.35 338.36 17,557.6K
12:46 338.36 338.53 338.29 338.33 14,359.9K
12:47 338.40 338.56 338.40 338.56 16,591.9K
12:48 338.51 338.51 338.40 338.40 5,513.8K
12:49 338.39 338.39 338.26 338.37 6,807.6K
12:50 338.41 338.41 338.26 338.26 4,907.1K
12:51 338.25 338.35 338.25 338.33 6,859.9K
12:52 338.30 338.43 338.30 338.42 26,620.5K
12:53 338.38 338.38 338.29 338.29 9,930.6K
12:54 338.34 338.34 338.29 338.32 6,892.6K
12:55 338.31 338.51 338.31 338.49 2,969.1K
12:56 338.46 338.48 338.46 338.48 2,555.9K
12:57 338.43 338.48 338.43 338.47 3,186.5K
12:58 338.51 338.55 338.51 338.55 5,369.4K
12:59 338.52 338.76 338.50 338.76 5,860.6K
13:00 338.85 338.95 338.85 338.95 3,708.4K
13:01 338.94 339.09 338.94 339.03 12,395.0K
13:02 338.99 338.99 338.92 338.94 4,321.6K
13:03 338.88 338.95 338.82 338.95 2,339.1K
13:04 338.92 338.92 338.69 338.69 2,657.6K
13:05 338.65 338.69 338.63 338.69 4,435.1K
13:06 338.70 338.78 338.70 338.78 3,105.1K
13:07 338.76 338.82 338.74 338.74 7,209.7K
13:08 338.69 338.69 338.64 338.66 6,708.3K
13:09 338.65 338.65 338.58 338.58 4,137.2K
13:10 338.53 338.53 338.45 338.45 2,148.5K
13:11 338.43 338.43 338.37 338.39 7,844.7K
13:12 338.28 338.44 338.22 338.44 9,579.7K
13:13 338.50 338.58 338.50 338.58 5,150.2K
13:14 338.69 338.69 338.57 338.57 4,539.5K
13:15 338.64 338.73 338.61 338.73 5,680.7K
13:16 338.72 338.85 338.68 338.85 4,273.6K
13:17 338.84 338.84 338.79 338.79 2,505.3K
13:18 338.78 338.82 338.78 338.81 2,630.4K
13:19 338.76 338.86 338.76 338.86 5,959.9K
13:20 338.82 339.02 338.82 339.02 2,878.8K
13:21 339.06 339.13 339.05 339.05 4,751.1K
13:22 339.00 339.17 338.99 339.17 2,969.9K
13:23 339.32 339.44 339.32 339.44 12,831.7K
13:24 339.45 339.48 339.42 339.48 4,623.4K
13:25 339.61 339.66 339.59 339.59 12,735.4K
13:26 339.35 339.35 339.20 339.20 5,791.3K
13:27 339.19 339.21 339.14 339.14 5,164.3K
13:28 339.20 339.20 339.16 339.20 1,801.4K
13:29 339.20 339.20 339.17 339.18 1,125.9K
13:30 339.20 339.29 339.20 339.22 1,959.1K
13:31 339.24 339.33 339.15 339.33 1,339.7K
13:32 339.33 339.33 339.20 339.20 1,398.5K
13:33 339.17 339.18 338.96 338.96 3,165.4K
13:34 339.07 339.12 339.07 339.09 3,315.2K
13:35 339.09 339.15 339.04 339.04 2,283.6K
13:36 338.97 339.08 338.97 339.02 4,336.8K
13:37 339.05 339.12 339.05 339.09 5,141.2K
13:38 339.21 339.25 339.19 339.19 6,031.7K
13:39 339.14 339.14 339.02 339.02 22,970.3K
13:40 338.99 339.00 338.97 338.99 6,320.2K
13:41 338.96 338.97 338.93 338.93 7,964.1K
13:42 338.90 338.90 338.86 338.87 13,177.5K
13:43 338.88 338.89 338.76 338.76 12,377.3K
13:44 338.80 338.83 338.80 338.80 8,419.4K
13:45 338.80 338.82 338.77 338.81 10,065.6K
13:46 338.82 338.90 338.79 338.90 8,674.6K
13:47 338.91 338.93 338.87 338.91 3,982.5K
13:48 338.92 338.93 338.92 338.93 4,145.4K
13:49 338.94 338.96 338.88 338.88 6,659.0K
13:50 338.87 338.87 338.82 338.82 1,204.3K
13:51 338.83 338.89 338.83 338.87 811.4K
13:52 338.87 338.90 338.87 338.90 3,163.1K
13:53 338.90 338.90 338.79 338.83 503.9K
13:54 338.82 338.90 338.82 338.90 4,040.7K
13:55 338.86 338.86 338.72 338.72 4,353.8K
13:56 338.76 338.92 338.76 338.92 6,668.2K
13:57 338.90 338.90 338.86 338.90 9,551.3K
13:58 338.86 338.86 338.79 338.79 34,251.9K
13:59 338.79 338.81 338.78 338.80 6,837.4K
14:00 338.81 338.81 338.70 338.70 4,900.9K
14:01 338.73 338.78 338.72 338.78 4,014.2K
14:02 338.80 338.80 338.71 338.74 10,522.0K
14:03 338.74 338.74 338.59 338.59 5,548.8K
14:04 338.66 338.68 338.66 338.68 4,964.2K
14:05 338.72 338.73 338.71 338.73 2,501.1K
14:06 338.73 338.76 338.73 338.75 1,062.3K
14:07 338.77 338.77 338.75 338.75 1,609.0K
14:08 338.74 338.76 338.71 338.71 3,449.8K
14:09 338.70 338.73 338.70 338.71 1,969.4K
14:10 338.72 338.81 338.72 338.78 1,936.3K
14:11 338.79 338.84 338.76 338.84 462.5K
14:12 338.79 338.83 338.75 338.75 2,471.7K
14:13 338.74 338.77 338.73 338.75 10,608.5K
14:14 338.75 338.75 338.66 338.66 876.0K
14:15 338.36 338.36 338.21 338.21 12,458.4K
14:16 338.23 338.23 338.10 338.10 4,178.9K
14:17 337.83 338.13 337.83 338.11 14,169.0K
14:18 338.07 338.11 338.06 338.11 7,609.8K
14:19 338.14 338.15 338.11 338.14 7,864.0K
14:20 338.13 338.27 338.13 338.27 7,306.5K
14:21 338.27 338.30 338.27 338.29 5,477.0K
14:22 338.29 338.29 338.23 338.23 2,622.5K
14:23 338.23 338.32 338.22 338.32 27,672.2K
14:24 338.27 338.28 338.18 338.28 15,178.9K
14:25 338.24 338.34 338.24 338.34 3,907.6K
14:26 338.33 338.33 338.29 338.29 3,322.7K
14:27 338.28 338.29 338.28 338.28 6,357.7K
14:28 338.32 338.32 338.22 338.22 1,617.7K
14:29 338.17 338.30 338.17 338.30 1,727.0K
14:30 338.25 338.25 338.16 338.16 1,656.1K
14:31 338.17 338.17 338.13 338.15 2,203.7K
14:32 338.15 338.18 338.10 338.10 4,106.7K
14:33 338.03 338.08 338.03 338.08 1,349.4K
14:34 338.09 338.34 338.09 338.34 1,891.7K
14:35 338.29 338.36 338.29 338.34 341.8K
14:36 338.34 338.35 338.24 338.25 1,641.2K
14:37 338.25 338.34 338.25 338.34 708.1K
14:38 338.34 338.34 338.29 338.29 794.2K
14:39 338.20 338.20 338.12 338.12 1,195.9K
14:40 338.11 338.11 337.99 337.99 9,220.4K
14:41 337.94 337.94 337.88 337.90 4,561.5K
14:42 337.88 337.92 337.80 337.80 4,285.0K
14:43 337.81 337.81 337.74 337.74 10,606.7K
14:44 337.75 337.78 337.75 337.78 4,797.6K
14:45 337.79 337.80 337.78 337.78 1,067.3K
14:46 337.75 337.88 337.75 337.87 2,808.3K
14:47 337.84 337.91 337.84 337.91 3,954.9K
14:48 337.90 337.90 337.83 337.87 858.7K
14:49 337.88 337.88 337.84 337.86 711.0K
14:50 337.87 337.87 337.83 337.83 1,158.2K
14:51 337.85 337.91 337.82 337.91 898.7K
14:52 337.91 337.91 337.85 337.85 2,233.0K
14:53 337.86 337.87 337.84 337.84 608.8K
14:54 337.95 337.98 337.94 337.94 1,601.9K
14:55 337.97 338.07 337.94 338.07 1,408.4K
14:56 338.09 338.12 338.09 338.11 388.9K
14:57 338.11 338.11 338.08 338.11 463.3K
14:58 338.12 338.12 338.09 338.12 668.9K
14:59 338.12 338.12 338.10 338.10 2,022.0K
15:00 338.12 338.14 338.12 338.12 1,882.7K
15:01 338.10 338.12 337.90 337.90 2,330.2K
15:02 337.92 338.10 337.92 338.10 917.0K
15:03 338.10 338.10 338.07 338.07 556.9K
15:04 338.08 338.10 338.08 338.08 2,909.8K
15:05 338.09 338.12 338.09 338.12 4,721.7K
15:06 338.09 338.12 338.09 338.12 3,259.7K
15:07 338.11 338.11 338.04 338.04 3,690.2K
15:08 338.04 338.04 338.01 338.01 2,698.4K
15:09 338.02 338.03 338.02 338.02 636.1K
15:10 338.01 338.03 338.00 338.01 2,591.1K
15:11 337.91 337.91 337.87 337.89 881.2K
15:12 337.90 337.91 337.77 337.77 1,286.9K
15:13 337.77 337.84 337.73 337.82 455.5K
15:14 337.82 337.86 337.82 337.82 834.2K
15:15 337.87 337.87 337.84 337.85 3,066.2K
15:16 337.88 337.89 337.82 337.89 2,389.3K
15:17 337.86 337.86 337.78 337.78 4,258.6K
15:18 337.89 337.90 337.89 337.90 867.6K
15:19 337.91 337.91 337.86 337.88 660.7K
15:20 337.88 337.89 337.88 337.88 269.3K
15:21 337.88 337.90 337.87 337.87 294.5K
15:22 337.86 337.89 337.84 337.89 392.5K
15:23 337.86 337.86 337.75 337.76 1,334.2K
15:24 337.77 337.77 337.64 337.64 9,171.3K
15:25 337.65 337.66 337.65 337.66 3,565.1K
15:26 337.64 337.65 337.57 337.59 2,526.0K
15:27 337.58 337.58 337.38 337.38 2,131.4K
15:28 337.37 337.42 337.37 337.39 1,934.8K
15:29 337.38 337.50 337.38 337.50 1,107.6K
15:30 337.49 337.51 337.49 337.49 493.1K
15:31 337.49 337.54 337.49 337.54 2,028.8K
15:32 337.53 337.58 337.51 337.58 2,373.0K
15:33 337.56 337.61 337.56 337.61 4,096.9K
15:34 337.85 337.94 337.85 337.94 7,039.1K
15:35 337.99 338.01 337.98 337.98 14,827.7K
15:36 337.96 338.05 337.96 338.05 1,881.7K
15:37 338.05 338.05 338.04 338.04 1,453.7K
15:38 338.05 338.12 338.05 338.11 2,794.6K
15:39 338.11 338.11 338.03 338.04 415.5K
15:40 338.09 338.09 338.06 338.07 831.8K
15:41 338.05 338.05 337.93 337.93 5,000.8K
15:42 337.85 337.95 337.85 337.94 4,891.7K
15:43 337.94 337.94 337.85 337.86 1,835.4K
15:44 337.95 337.96 337.94 337.95 2,625.7K
15:45 337.94 337.99 337.94 337.99 561.6K
15:46 337.95 337.98 337.94 337.94 1,529.9K
15:47 337.92 337.92 337.81 337.81 2,655.6K
15:48 337.79 337.90 337.79 337.86 1,577.4K
15:49 337.89 337.96 337.89 337.96 1,129.4K
15:50 338.06 338.10 338.06 338.10 3,077.1K
15:51 338.11 338.13 338.11 338.13 2,061.6K
15:52 338.16 338.22 338.16 338.22 1,564.3K
15:53 338.20 338.22 338.17 338.21 2,189.7K
15:54 338.18 338.38 338.13 338.38 3,504.5K
15:55 338.34 338.42 338.31 338.42 4,762.0K
15:56 338.43 338.47 338.43 338.47 865.8K
15:57 338.46 338.46 338.34 338.40 2,381.0K
15:58 338.41 338.41 338.24 338.24 1,822.4K
15:59 338.29 338.29 338.24 338.25 448.6K
16:00 338.42 338.42 338.40 338.40 1,862.2K
16:01 338.37 338.45 338.37 338.45 1,444.4K
16:02 338.46 338.46 338.43 338.43 419.7K
16:03 338.43 338.51 338.41 338.41 1,032.4K
16:04 338.40 338.40 338.35 338.37 541.7K
16:05 338.33 338.36 338.33 338.36 936.1K
16:06 338.39 338.39 338.38 338.38 1,486.6K
16:07 338.40 338.40 338.31 338.31 1,548.4K
16:08 338.47 338.54 338.47 338.54 1,480.0K
16:09 338.49 338.53 338.49 338.52 1,526.0K
16:10 338.40 338.41 338.37 338.37 4,567.8K
16:11 338.35 338.41 338.16 338.21 1,002.4K
16:12 338.19 338.21 338.19 338.19 1,879.6K
16:13 338.18 338.18 338.01 338.01 1,831.8K
16:14 338.08 338.08 338.02 338.02 7,090.3K
16:15 338.00 338.00 337.91 338.00 1,769.6K
16:16 338.01 338.05 338.00 338.05 1,069.4K
16:17 338.04 338.19 338.04 338.07 2,348.7K
16:18 338.05 338.15 338.05 338.15 772.1K
16:19 338.09 338.17 338.09 338.17 2,412.3K
16:20 338.22 338.29 338.22 338.29 2,933.1K
16:21 338.28 338.28 338.22 338.25 1,785.5K
16:22 338.20 338.27 338.20 338.27 1,176.9K
16:23 338.16 338.19 338.13 338.19 687.3K
16:24 338.14 338.14 338.09 338.09 410.2K
16:25 338.08 338.08 338.03 338.06 863.5K
16:26 338.10 338.10 338.03 338.03 1,670.6K
16:27 338.11 338.16 338.11 338.13 3,728.8K
16:28 338.12 338.17 338.12 338.17 169.6K
16:29 338.09 338.09 337.98 338.07 4,041.6K
16:30 338.08 338.10 338.08 338.08 420.8K
16:31 338.06 338.07 338.01 338.01 4,211.6K
16:32 337.99 338.00 337.96 337.96 303.9K
16:33 337.99 337.99 337.95 337.97 521.2K
16:34 337.97 337.97 337.92 337.92 1,326.6K
16:35 337.91 337.91 337.82 337.87 1,926.2K
16:36 337.86 337.89 337.86 337.88 652.4K
16:37 337.89 337.89 337.84 337.84 331.2K
16:38 337.84 337.86 337.84 337.85 147.6K
16:39 337.85 337.89 337.85 337.86 732.1K
16:40 337.89 337.96 337.89 337.96 2,134.5K
16:41 338.02 338.08 337.82 337.91 52,603.1K
16:42 338.02 338.05 338.02 338.05 14,262.6K
16:43 337.96 338.00 337.96 337.97 7,800.3K
16:44 337.98 338.01 337.95 337.95 20,224.8K
16:45 337.96 338.04 337.96 338.04 4,928.5K
16:46 338.04 338.04 337.89 337.96 1,070.0K
16:47 337.99 337.99 337.91 337.91 4,269.7K
16:48 337.90 338.09 337.90 338.09 1,701.3K
16:49 338.14 338.14 338.10 338.13 1,236.1K
16:50 338.11 339.37 338.10 338.81 11,915.7K
16:51 338.80 338.97 338.75 338.75 2,953.9K
16:52 338.69 338.69 338.65 338.65 5,086.0K
16:53 338.65 338.72 338.61 338.72 2,196.9K
16:54 338.79 338.79 338.66 338.66 3,862.4K
16:55 338.68 338.68 338.42 338.42 1,823.1K
16:56 338.40 338.40 338.17 338.19 1,856.0K
16:57 338.06 338.07 338.05 338.05 2,824.5K
16:58 337.92 338.04 337.92 338.01 3,696.2K
16:59 338.07 338.14 338.07 338.09 1,003.5K
17:00 338.07 338.09 337.97 337.97 1,622.8K
17:01 337.97 337.98 337.85 337.85 3,404.1K
17:02 337.87 337.87 337.80 337.80 9,260.1K
17:03 337.86 337.86 337.85 337.86 3,542.9K
17:04 337.88 337.91 337.88 337.90 4,132.2K
17:05 337.87 337.87 337.85 337.86 1,063.4K
17:06 337.87 337.87 337.87 337.87 394.4K
17:07 337.90 337.97 337.89 337.97 2,200.4K
17:08 337.95 337.95 337.91 337.91 1,909.5K
17:09 337.94 337.96 337.92 337.95 1,470.2K
17:10 338.27 338.39 338.27 338.32 2,254.1K
17:11 338.29 338.55 338.29 338.55 415.0K
17:12 338.56 338.64 338.24 338.24 26,306.5K
17:13 338.26 338.26 338.13 338.13 8,655.2K
17:14 338.11 338.11 338.11 338.11 2,307.6K
17:15 338.04 338.04 337.94 337.94 9,838.7K
17:16 337.89 337.89 337.86 337.88 5,871.9K
17:17 337.89 337.89 337.68 337.74 37,862.8K
17:18 337.75 337.83 337.73 337.83 5,122.5K
17:19 337.81 338.20 337.81 338.20 6,605.2K
17:20 338.22 338.24 338.22 338.23 7,777.5K
17:21 338.23 338.24 338.17 338.24 1,354.6K
17:22 338.24 338.26 338.24 338.24 1,395.6K
17:23 338.24 338.24 338.23 338.24 4,788.2K
17:24 338.26 338.26 338.18 338.20 7,881.9K
17:25 338.22 338.23 338.19 338.19 2,902.8K
17:26 338.18 338.18 337.96 337.96 12,561.3K
17:27 337.71 338.03 337.71 338.03 3,384.8K
17:28 337.95 337.96 337.73 337.73 3,549.9K
17:29 337.68 337.73 337.68 337.73 2,450.2K
17:30 337.74 337.75 337.73 337.75 1,379.0K
17:31 337.75 337.90 337.75 337.90 703.6K
17:32 337.91 337.96 337.91 337.94 3,609.1K
17:33 337.97 337.97 337.95 337.95 3,757.1K
17:34 337.95 338.03 337.95 338.03 3,769.1K
17:35 338.11 338.12 338.07 338.09 2,890.8K
17:36 338.13 338.44 338.12 338.44 3,914.7K
17:37 338.47 338.48 338.45 338.45 895.5K
17:38 338.44 338.46 338.32 338.32 1,863.2K
17:39 338.39 338.58 338.39 338.58 615.8K
17:40 338.59 338.59 338.54 338.55 2,115.6K
17:41 338.57 338.60 338.57 338.60 915.9K
17:42 338.47 338.49 338.39 338.49 2,479.2K
17:43 338.50 338.50 338.45 338.45 921.0K
17:44 338.79 339.17 338.70 339.09 3,267.6K
17:45 339.58 339.63 339.43 339.63 7,790.9K
17:46 339.65 339.65 339.48 339.48 370.3K
17:47 339.32 339.40 338.51 338.84 2,795.6K
17:48 338.87 338.87 338.75 338.78 2,190.1K
17:49 338.83 338.91 338.83 338.88 409.6K
17:50 338.87 339.00 338.82 338.98 12,302.9K
17:51 338.95 339.00 338.93 338.93 2,970.7K
17:52 338.91 338.95 338.85 338.95 2,120.1K
17:53 338.93 339.24 338.93 339.24 4,790.2K
17:54 339.27 339.36 339.27 339.34 1,748.5K
17:55 339.35 339.38 339.33 339.33 1,284.8K
17:56 339.37 339.37 339.22 339.22 3,242.1K
17:57 339.31 339.34 339.31 339.34 1,993.9K
17:58 339.35 339.51 339.35 339.51 5,998.2K
17:59 339.62 339.95 339.62 339.77 2,816.5K
18:00 339.83 340.01 339.83 340.01 2,175.0K
18:01 340.00 340.01 339.97 339.97 2,440.4K
18:02 339.85 339.91 339.85 339.91 1,840.1K
18:03 339.88 340.02 339.88 339.98 5,981.7K
18:04 339.99 339.99 339.97 339.97 7,053.1K
18:05 339.84 339.89 339.83 339.83 11,329.1K
18:06 339.85 339.85 339.76 339.83 2,957.3K
18:07 339.75 339.77 339.74 339.75 605.6K
18:08 339.71 339.85 339.68 339.85 2,772.1K
18:09 339.80 339.84 339.79 339.79 6,375.2K
18:10 339.85 339.85 339.83 339.85 3,928.0K
18:11 339.65 339.65 339.54 339.58 2,616.7K
18:12 339.71 339.73 339.68 339.73 601.2K
18:13 339.73 339.73 339.64 339.65 514.2K
18:14 339.64 339.65 339.51 339.51 14,103.9K
18:15 339.54 339.64 339.52 339.64 2,746.7K
18:16 339.59 339.59 339.52 339.53 3,151.1K
18:17 339.54 339.63 339.54 339.63 2,232.1K
18:18 339.58 339.62 339.45 339.62 5,254.2K
18:19 339.69 339.71 339.58 339.58 12,651.7K
18:20 339.42 339.61 339.42 339.56 8,638.5K
18:21 339.48 339.48 339.26 339.28 11,674.6K
18:22 339.30 339.57 339.30 339.51 7,956.9K
18:23 339.41 339.60 339.41 339.60 2,630.1K
18:24 339.58 339.75 339.58 339.66 1,771.1K
18:25 339.66 339.76 339.66 339.76 3,162.4K
18:26 339.58 339.61 339.58 339.61 2,898.1K
18:27 339.67 339.69 339.57 339.57 5,441.0K
18:28 339.65 339.69 339.57 339.69 6,368.8K
18:29 339.68 339.69 339.66 339.69 5,218.5K
18:30 339.73 339.91 339.73 339.91 7,676.7K
18:31 339.92 339.97 339.89 339.96 4,609.8K
18:32 339.88 339.93 339.85 339.93 1,953.8K
18:33 339.92 339.97 339.92 339.97 5,315.0K
18:34 339.85 340.12 339.85 340.12 22,355.0K
18:35 340.30 340.32 340.30 340.32 19,640.8K
18:36 340.33 340.33 340.30 340.30 3,742.0K
18:37 340.32 340.41 340.32 340.41 3,609.3K
18:38 340.44 340.46 340.38 340.38 7,505.9K
18:39 340.39 340.47 340.39 340.47 9,604.0K
18:40 340.26 340.26 340.26 340.26 1,585.9K
18:51 340.30 340.30 340.30 340.30 5,397.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 337.53 340.47 335.17 340.30 0.0M
2025-09-25 340.50 342.68 336.58 337.49 714.1M
2025-09-24 338.20 342.40 331.85 339.99 972.0M
2025-09-23 339.21 344.34 338.28 343.38 1,173.0M
2025-09-22 342.21 342.21 332.04 336.18 1,459.1M
2025-09-19 352.03 352.28 342.17 342.95 0.0M
2025-09-18 356.74 357.36 351.56 353.61 1,000.0M
2025-09-17 355.79 358.02 352.73 356.82 1,370.6M
2025-09-16 358.36 359.94 350.88 354.96 1,160.7M
2025-09-15 361.43 361.87 354.01 356.51 1,444.7M
2025-09-12 372.35 373.35 360.31 361.36 1,590.1M
2025-09-11 374.34 374.34 369.67 372.84 2,266.9M
2025-09-10 377.52 377.69 374.37 375.50 3,622.6M
2025-09-09 375.27 378.22 375.27 376.72 2,794.1M
2025-09-08 368.26 377.45 368.26 375.27 933.8M
2025-09-05 362.10 369.83 362.10 367.66 1,191.1M
2025-09-04 359.81 364.28 359.81 361.32 750.4M
2025-09-03 361.92 363.61 358.42 359.34 961.4M
2025-09-02 369.64 369.64 360.74 360.74 1,071.4M
2025-09-01 369.52 375.05 369.02 369.56 768.2M
2025-08-29 375.11 375.17 368.35 369.65 1,208.6M
2025-08-28 380.20 381.46 376.35 376.80 1,157.1M
2025-08-27 379.43 380.26 378.37 379.27 1,215.4M
2025-08-26 376.81 382.35 376.81 378.81 1,812.2M
2025-08-25 373.54 374.13 370.19 372.99 991.9M
2025-08-22 371.60 374.62 370.08 373.05 1,418.1M
2025-08-21 376.67 377.17 369.42 369.73 1,770.0M
2025-08-20 381.36 382.95 374.47 376.50 1,101.0M
2025-08-19 379.38 384.65 379.38 380.16 976.5M
2025-08-18 381.02 381.02 376.47 377.24 970.4M
2025-08-15 378.87 381.78 378.50 380.95 1,013.6M
2025-08-14 379.55 382.04 375.84 378.93 1,138.7M
2025-08-13 384.53 386.20 380.03 381.60 1,431.7M
2025-08-12 382.95 386.11 381.68 383.53 4,840.1M
2025-08-11 379.70 381.15 376.31 376.82 1,422.2M
2025-08-08 365.27 375.30 365.27 373.10 1,968.8M
2025-08-07 360.97 368.57 360.57 362.61 1,963.3M
2025-08-06 360.36 363.43 358.41 359.28 1,309.8M
2025-08-05 362.71 364.45 361.74 363.24 957.7M
2025-08-04 360.22 362.88 359.39 362.59 976.3M
2025-08-01 365.75 369.79 361.89 362.30 2,089.4M
2025-07-31 367.42 368.94 362.87 364.29 938.6M
2025-07-30 368.30 370.21 364.82 366.21 1,546.5M
2025-07-29 371.57 373.05 367.67 368.28 1,752.3M
2025-07-28 371.00 374.48 366.42 369.79 4,811.4M
2025-07-25 375.57 383.47 368.76 369.83 13,311.4M
2025-07-24 370.10 372.22 367.86 369.91 4,599.0M
2025-07-23 369.63 372.11 368.64 369.24 1,668.9M
2025-07-22 370.74 371.05 365.77 369.01 1,686.3M
2025-07-21 367.88 371.36 367.88 370.45 1,732.0M
2025-07-18 366.06 370.07 365.01 367.04 2,063.7M
2025-07-17 367.93 370.14 364.43 365.39 1,253.4M
2025-07-16 361.86 364.77 360.20 363.57 1,392.2M
2025-07-15 362.74 365.48 361.12 362.25 2,114.8M
2025-07-14 348.25 357.72 346.33 356.30 2,074.7M
2025-07-11 354.28 354.48 347.74 349.91 1,565.0M
2025-07-10 352.35 357.18 351.88 356.18 1,754.7M
2025-07-09 356.43 356.84 345.71 348.28 1,667.0M
2025-07-08 350.88 357.70 349.55 357.70 2,053.4M
2025-07-07 356.99 357.31 352.15 352.67 1,151.6M
2025-07-04 359.24 359.32 353.39 355.70 1,424.9M
2025-07-03 363.90 365.22 360.12 361.65 1,491.0M
2025-07-02 363.00 365.02 360.38 361.98 1,924.2M
2025-07-01 360.87 364.79 358.92 363.29 2,693.1M
2025-06-30 352.85 359.23 352.85 357.56 1,458.7M
2025-06-27 354.74 356.76 352.01 352.73 1,315.0M
2025-06-26 357.50 358.91 355.60 356.04 1,236.4M
2025-06-25 348.46 356.84 348.46 354.61 2,372.4M
2025-06-24 343.41 344.03 339.97 342.17 728.5M
2025-06-23 348.36 348.36 342.11 344.41 477.4M
2025-06-20 353.35 355.15 348.55 348.64 1,569.3M
2025-06-19 354.85 356.55 348.64 352.71 849.0M
2025-06-18 352.30 357.37 351.24 353.59 1,495.5M
2025-06-17 345.39 349.30 344.38 348.58 988.9M
2025-06-16 350.11 350.48 344.67 345.42 805.8M
2025-06-13 350.54 354.00 349.43 350.08 306.4M
2025-06-11 350.01 353.23 350.01 350.56 641.3M
2025-06-10 351.15 353.27 347.93 349.12 537.7M
2025-06-09 353.41 353.94 348.35 349.60 1,559.6M
2025-06-06 361.13 368.99 355.70 356.33 3,962.6M
2025-06-05 356.79 362.33 356.79 360.33 2,177.4M
2025-06-04 359.50 362.90 354.26 355.96 1,522.2M
2025-06-03 351.61 357.05 351.53 356.17 759.8M
2025-06-02 347.76 349.65 342.23 349.47 489.2M
2025-05-30 349.52 349.57 345.85 347.65 448.7M
2025-05-29 348.98 352.08 348.98 349.93 496.7M
2025-05-28 345.02 350.73 345.02 348.29 958.8M
2025-05-27 339.00 344.44 339.00 343.71 627.1M
2025-05-26 348.67 348.67 338.58 338.98 673.7M
2025-05-23 355.41 355.74 352.03 353.63 397.1M
2025-05-22 354.56 356.36 351.11 355.75 843.9M
2025-05-21 368.06 368.38 361.92 362.15 365.2M
2025-05-20 373.74 373.83 367.27 367.64 308.4M
2025-05-19 374.94 377.37 372.69 374.04 739.7M
2025-05-16 372.40 374.26 365.53 371.15 507.0M
2025-05-15 375.94 375.94 370.53 371.44 485.0M
2025-05-14 379.48 379.48 376.70 377.70 418.0M
2025-05-13 380.82 381.56 377.00 379.55 461.9M
2025-05-12 375.61 382.06 375.61 378.71 518.9M
2025-05-08 371.74 373.72 369.93 370.97 313.2M
2025-05-07 369.61 371.27 366.90 368.92 477.7M
2025-05-06 360.93 369.91 360.93 368.93 642.3M
2025-05-05 367.99 370.83 360.48 360.73 960.8M
2025-05-02 374.59 374.59 365.62 366.51 551.1M
2025-04-30 380.27 380.92 374.41 377.44 632.3M
2025-04-29 389.44 389.44 383.18 383.34 883.6M
2025-04-28 392.54 394.77 389.85 391.24 1,083.5M
2025-04-25 394.15 395.69 390.71 391.66 1,036.7M
2025-04-24 397.02 398.87 392.68 393.85 1,176.3M
2025-04-23 390.80 394.56 387.99 393.95 676.7M
2025-04-22 390.97 394.99 389.53 392.51 839.6M
2025-04-21 384.25 388.62 384.25 387.38 636.6M
2025-04-18 383.76 384.15 378.53 381.46 805.0M
2025-04-17 379.86 388.33 379.86 384.58 1,141.9M
2025-04-16 374.28 381.69 372.70 379.31 1,093.3M
2025-04-15 379.70 382.03 374.34 376.35 654.5M
2025-04-14 382.96 387.36 378.11 378.84 1,323.4M
2025-04-11 376.01 381.12 376.01 379.51 774.3M
2025-04-10 375.72 382.94 371.23 373.89 1,185.7M
2025-04-09 372.83 374.00 354.65 359.27 2,499.3M
2025-04-08 373.44 379.06 369.73 373.30 2,083.5M
2025-04-07 359.92 371.14 348.92 368.72 5,929.7M
2025-04-04 394.51 399.81 382.64 385.68 2,225.2M
2025-04-03 395.43 400.74 389.70 390.61 1,571.8M
2025-04-02 395.53 399.61 394.01 395.26 1,373.7M
2025-04-01 403.34 410.03 398.70 400.49 2,854.6M
2025-03-31 401.76 402.45 392.21 398.82 2,641.3M
2025-03-28 409.02 410.80 401.96 403.69 2,344.4M
2025-03-27 418.76 418.76 410.23 412.04 2,582.2M
2025-03-26 427.54 431.49 424.66 424.94 1,371.1M
2025-03-25 431.86 433.96 422.36 427.13 2,498.7M
2025-03-24 433.69 435.56 432.12 434.04 1,085.3M
2025-03-21 442.87 443.82 434.75 434.75 1,532.2M
2025-03-20 445.88 448.07 440.23 443.59 1,442.1M
2025-03-19 443.78 448.11 438.31 446.07 2,539.5M
2025-03-18 446.40 448.34 443.06 444.81 1,711.1M
2025-03-17 438.88 450.24 438.82 445.91 1,809.1M
2025-03-14 427.83 438.17 427.83 437.01 1,162.3M
2025-03-13 432.08 432.37 424.83 427.83 2,689.2M
2025-03-12 440.43 440.68 429.61 433.29 2,255.1M
2025-03-11 444.27 445.45 438.99 441.17 1,679.9M
2025-03-10 438.62 449.55 438.44 446.03 1,561.1M
2025-03-07 450.81 457.03 434.39 435.12 3,569.7M
2025-03-06 460.70 461.29 447.79 450.81 3,838.9M
2025-03-05 456.85 464.84 455.92 460.42 3,878.4M
2025-03-04 450.28 463.19 450.28 456.85 2,892.1M
2025-03-03 450.72 453.89 438.48 447.68 4,532.3M
2025-02-28 442.56 452.65 428.92 450.72 4,827.1M
2025-02-27 450.75 452.81 432.04 444.39 2,574.0M
2025-02-26 446.60 471.18 443.28 452.98 4,922.0M
2025-02-25 443.64 451.95 443.33 446.60 4,363.3M
2025-02-24 430.73 439.19 430.69 439.19 4,729.4M
2025-02-21 431.49 436.61 426.75 429.92 1,627.3M
2025-02-20 428.00 432.37 427.85 430.99 1,342.3M
2025-02-19 427.69 431.11 425.15 428.22 1,534.8M
2025-02-18 432.04 435.07 427.62 429.87 3,588.9M
2025-02-17 424.29 433.32 424.19 432.25 2,672.2M
2025-02-14 431.06 435.71 420.54 424.37 4,272.2M
2025-02-13 426.51 442.21 426.51 429.59 3,409.5M
2025-02-12 423.88 429.47 420.10 421.13 3,867.2M
2025-02-11 416.20 422.83 413.95 420.94 6,429.2M
2025-02-10 418.44 423.49 415.58 417.58 6,699.8M
2025-02-07 434.29 436.41 421.58 421.87 9,734.9M
2025-02-06 430.45 439.23 429.13 433.45 3,267.4M
2025-02-05 435.78 435.78 424.82 427.91 4,081.8M
2025-02-04 443.24 446.25 437.70 439.82 2,346.2M
2025-02-03 449.96 449.96 442.14 445.03 2,264.5M
2025-01-31 455.45 458.13 449.47 449.96 1,826.0M
2025-01-30 451.04 458.28 450.93 455.45 1,481.9M
2025-01-29 445.30 456.80 445.30 449.75 2,058.1M
2025-01-28 442.06 444.56 437.84 443.23 1,342.8M
2025-01-27 453.88 454.20 441.81 442.06 1,548.9M
2025-01-24 458.31 460.57 451.07 452.87 2,126.5M
2025-01-23 465.15 465.15 455.45 455.92 3,379.8M
2025-01-22 470.50 470.50 465.18 468.03 2,100.0M
2025-01-21 477.55 477.80 465.54 469.00 2,138.7M
2025-01-20 491.86 497.01 474.16 478.94 2,573.8M
2025-01-17 481.02 490.43 479.04 485.31 3,140.1M
2025-01-16 476.35 486.10 474.53 480.04 2,444.2M
2025-01-15 466.60 470.98 465.73 469.22 869.2M
2025-01-14 466.93 468.24 461.63 465.46 1,155.4M
2025-01-13 470.77 476.79 465.42 468.03 1,582.9M
2025-01-10 463.72 470.27 456.50 466.28 1,960.7M
2025-01-09 482.72 482.98 462.69 462.80 1,695.8M
2025-01-08 467.95 485.40 467.85 481.54 2,461.9M
2025-01-06 464.84 468.75 460.39 467.57 2,153.9M
2025-01-03 471.11 471.11 459.70 462.49 1,131.0M