MOEX IT (MOEXIT)

MOEXIT
🏛️ ロシア連邦 →
2,197.55
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 2,347.10 2,347.37 2,347.10 2,347.37 1,367,355.8K
09:51 2,347.00 2,348.31 2,347.00 2,348.31 7,725.0K
09:52 2,348.90 2,350.30 2,348.86 2,350.30 40,229.7K
09:53 2,349.63 2,350.24 2,349.41 2,349.41 8,798.2K
09:54 2,348.79 2,349.84 2,348.79 2,349.84 20,489.2K
09:55 2,350.16 2,350.16 2,348.61 2,348.61 16,902.7K
09:56 2,348.70 2,349.67 2,348.70 2,349.36 5,383.6K
09:57 2,348.69 2,348.69 2,348.49 2,348.49 16,462.9K
09:58 2,348.02 2,348.40 2,348.02 2,348.40 13,531.5K
09:59 2,347.03 2,347.33 2,346.81 2,347.33 10,618.5K
10:00 2,346.76 2,348.13 2,346.41 2,348.13 17,511.3K
10:01 2,348.95 2,352.15 2,348.95 2,352.15 34,254.6K
10:02 2,351.96 2,358.89 2,351.96 2,358.89 90,150.6K
10:03 2,359.97 2,359.97 2,358.65 2,358.65 57,053.8K
10:04 2,358.66 2,359.37 2,358.07 2,359.37 48,378.4K
10:05 2,360.19 2,360.19 2,357.94 2,358.77 41,045.1K
10:06 2,360.20 2,361.12 2,360.20 2,360.75 33,989.9K
10:07 2,360.48 2,360.83 2,360.01 2,360.01 24,559.0K
10:08 2,360.81 2,360.88 2,360.65 2,360.65 40,682.8K
10:09 2,361.80 2,363.57 2,361.39 2,363.57 47,149.7K
10:10 2,363.62 2,363.62 2,362.52 2,362.52 27,094.2K
10:11 2,362.71 2,362.71 2,360.47 2,360.47 12,829.7K
10:12 2,361.42 2,362.04 2,361.24 2,362.04 11,216.1K
10:13 2,362.96 2,363.18 2,361.97 2,361.97 22,453.6K
10:14 2,361.99 2,361.99 2,360.15 2,360.70 16,695.4K
10:15 2,360.49 2,360.49 2,357.23 2,357.23 35,373.7K
10:16 2,356.61 2,356.71 2,356.28 2,356.71 16,925.3K
10:17 2,356.75 2,358.27 2,356.75 2,358.27 18,917.7K
10:18 2,357.88 2,357.88 2,356.96 2,356.96 5,429.8K
10:19 2,356.34 2,357.24 2,356.34 2,356.83 14,121.5K
10:20 2,356.22 2,356.22 2,355.71 2,355.71 8,983.7K
10:21 2,354.92 2,354.92 2,354.35 2,354.50 9,038.9K
10:22 2,355.93 2,355.93 2,355.00 2,355.59 8,849.8K
10:23 2,355.12 2,357.07 2,355.12 2,357.07 9,251.4K
10:24 2,357.23 2,357.74 2,357.23 2,357.74 19,005.4K
10:25 2,357.49 2,357.49 2,356.23 2,356.23 11,746.6K
10:26 2,356.34 2,356.55 2,356.05 2,356.05 10,195.3K
10:27 2,355.08 2,355.08 2,353.04 2,353.04 7,223.2K
10:28 2,353.72 2,353.72 2,353.35 2,353.35 3,924.7K
10:29 2,354.23 2,354.52 2,353.58 2,354.52 3,046.9K
10:30 2,353.34 2,353.34 2,351.08 2,351.08 35,672.6K
10:31 2,351.07 2,352.30 2,351.07 2,352.30 15,318.6K
10:32 2,352.88 2,353.72 2,352.88 2,353.36 9,551.4K
10:33 2,353.27 2,353.76 2,352.35 2,353.76 11,670.2K
10:34 2,354.74 2,355.03 2,353.71 2,353.71 15,025.5K
10:35 2,353.55 2,354.16 2,353.38 2,353.38 12,025.8K
10:36 2,353.46 2,353.46 2,352.34 2,352.36 25,119.6K
10:37 2,352.74 2,354.91 2,352.74 2,354.91 17,236.8K
10:38 2,354.14 2,354.14 2,353.81 2,353.81 8,736.6K
10:39 2,353.75 2,353.82 2,353.57 2,353.82 9,565.9K
10:40 2,352.96 2,354.36 2,352.96 2,354.36 18,418.5K
10:41 2,354.59 2,354.83 2,354.46 2,354.83 8,200.9K
10:42 2,355.01 2,355.34 2,355.01 2,355.27 5,373.8K
10:43 2,354.78 2,356.08 2,354.78 2,355.98 75,737.2K
10:44 2,356.24 2,359.81 2,356.24 2,359.50 16,608.2K
10:45 2,359.07 2,359.07 2,357.25 2,357.25 26,790.4K
10:46 2,356.69 2,357.36 2,356.63 2,357.26 3,776.7K
10:47 2,356.99 2,357.42 2,356.99 2,357.06 8,710.4K
10:48 2,357.81 2,357.81 2,355.24 2,355.24 9,317.7K
10:49 2,354.51 2,354.93 2,353.73 2,353.73 10,176.8K
10:50 2,355.21 2,355.79 2,354.75 2,355.24 11,065.4K
10:51 2,354.99 2,354.99 2,352.78 2,354.07 58,565.1K
10:52 2,353.20 2,354.00 2,353.20 2,353.72 11,585.3K
10:53 2,354.00 2,354.00 2,352.36 2,352.36 13,038.4K
10:54 2,352.56 2,352.56 2,351.95 2,351.95 9,418.4K
10:55 2,352.06 2,353.26 2,352.06 2,353.26 5,837.2K
10:56 2,353.63 2,354.39 2,353.63 2,354.30 9,107.4K
10:57 2,354.66 2,354.66 2,352.37 2,352.37 34,517.4K
10:58 2,352.94 2,353.22 2,352.49 2,352.49 14,724.2K
10:59 2,352.64 2,352.64 2,352.03 2,352.03 10,741.5K
11:00 2,351.73 2,351.83 2,350.98 2,350.98 17,456.9K
11:01 2,351.89 2,351.89 2,351.00 2,351.00 23,886.7K
11:02 2,351.29 2,351.29 2,349.52 2,349.52 21,772.7K
11:03 2,351.80 2,351.80 2,350.22 2,350.22 42,926.6K
11:04 2,350.85 2,350.85 2,349.59 2,350.06 17,014.2K
11:05 2,349.21 2,349.27 2,348.83 2,348.83 14,641.4K
11:06 2,349.43 2,350.00 2,348.91 2,350.00 11,191.5K
11:07 2,349.08 2,349.34 2,348.49 2,348.49 7,203.4K
11:08 2,348.77 2,348.77 2,347.10 2,347.10 9,911.4K
11:09 2,347.79 2,348.48 2,347.79 2,347.88 17,585.4K
11:10 2,348.02 2,348.02 2,347.24 2,347.24 11,440.0K
11:11 2,347.44 2,348.35 2,346.82 2,346.82 41,355.5K
11:12 2,347.80 2,348.71 2,347.79 2,348.71 13,919.7K
11:13 2,349.16 2,349.16 2,348.25 2,348.25 8,569.1K
11:14 2,348.35 2,348.45 2,347.88 2,348.26 8,579.3K
11:15 2,348.17 2,348.87 2,348.17 2,348.87 6,070.9K
11:16 2,348.45 2,348.50 2,348.33 2,348.33 10,379.5K
11:17 2,348.64 2,349.06 2,347.93 2,349.06 3,757.1K
11:18 2,348.78 2,349.15 2,348.78 2,348.79 6,605.2K
11:19 2,348.68 2,349.19 2,348.64 2,349.02 7,522.5K
11:20 2,349.22 2,349.22 2,348.87 2,348.98 4,263.0K
11:21 2,347.18 2,347.66 2,347.18 2,347.66 14,575.2K
11:22 2,347.57 2,348.06 2,346.87 2,346.87 2,075.7K
11:23 2,347.59 2,347.78 2,346.76 2,347.29 7,089.8K
11:24 2,347.06 2,347.18 2,346.19 2,346.19 11,309.9K
11:25 2,346.24 2,347.33 2,346.24 2,346.29 54,948.0K
11:26 2,345.41 2,346.23 2,345.41 2,346.18 16,849.1K
11:27 2,343.25 2,343.33 2,341.18 2,341.19 46,334.4K
11:28 2,341.35 2,342.84 2,341.35 2,342.84 14,375.9K
11:29 2,342.78 2,342.78 2,341.74 2,342.25 19,944.1K
11:30 2,341.81 2,341.81 2,340.35 2,340.35 12,880.2K
11:31 2,338.24 2,339.06 2,338.24 2,338.43 41,576.5K
11:32 2,337.35 2,338.80 2,337.35 2,338.80 28,722.6K
11:33 2,338.72 2,339.14 2,337.39 2,337.39 20,406.0K
11:34 2,337.61 2,338.54 2,337.61 2,337.68 46,293.1K
11:35 2,339.48 2,341.34 2,339.48 2,340.83 21,958.8K
11:36 2,341.35 2,341.35 2,340.87 2,340.97 9,644.0K
11:37 2,341.23 2,341.23 2,340.58 2,340.77 16,400.1K
11:38 2,340.66 2,341.18 2,340.59 2,340.69 25,479.9K
11:39 2,341.14 2,341.17 2,340.64 2,340.90 20,030.5K
11:40 2,340.73 2,340.73 2,339.00 2,339.00 59,393.8K
11:41 2,339.26 2,339.26 2,338.62 2,338.72 66,398.3K
11:42 2,340.18 2,342.57 2,340.18 2,342.57 41,861.5K
11:43 2,342.68 2,342.68 2,340.48 2,340.48 21,490.0K
11:44 2,340.50 2,342.43 2,340.50 2,342.43 34,141.7K
11:45 2,343.18 2,343.18 2,341.94 2,343.00 19,028.6K
11:46 2,342.85 2,342.85 2,340.20 2,340.20 14,286.4K
11:47 2,339.26 2,339.26 2,338.53 2,338.92 16,484.5K
11:48 2,339.10 2,340.95 2,339.10 2,340.95 18,717.2K
11:49 2,340.28 2,342.46 2,340.28 2,342.46 37,752.2K
11:50 2,340.99 2,343.84 2,340.99 2,343.84 24,482.0K
11:51 2,343.83 2,343.83 2,343.11 2,343.11 8,443.3K
11:52 2,343.48 2,343.48 2,341.53 2,341.53 8,110.4K
11:53 2,341.32 2,343.07 2,341.32 2,343.07 6,960.6K
11:54 2,342.58 2,342.58 2,341.73 2,341.84 9,020.5K
11:55 2,340.77 2,341.34 2,340.77 2,341.34 4,162.8K
11:56 2,340.87 2,340.87 2,340.25 2,340.37 7,139.8K
11:57 2,339.69 2,339.69 2,338.90 2,338.90 16,594.4K
11:58 2,338.58 2,339.36 2,338.58 2,339.36 5,814.0K
11:59 2,339.83 2,341.24 2,339.83 2,341.24 8,522.4K
12:00 2,341.64 2,341.64 2,340.56 2,340.56 15,135.2K
12:01 2,340.74 2,340.74 2,340.39 2,340.40 4,136.0K
12:02 2,340.18 2,340.45 2,338.90 2,338.90 10,368.3K
12:03 2,338.78 2,340.49 2,338.78 2,339.71 7,440.1K
12:04 2,339.64 2,340.14 2,338.99 2,340.14 5,387.3K
12:05 2,339.83 2,339.83 2,338.49 2,338.92 5,517.9K
12:06 2,338.35 2,339.25 2,338.15 2,339.25 3,907.3K
12:07 2,339.03 2,339.10 2,338.64 2,339.10 5,402.2K
12:08 2,337.98 2,338.15 2,337.58 2,337.58 5,973.0K
12:09 2,337.72 2,337.72 2,336.53 2,336.53 17,482.8K
12:10 2,336.59 2,336.59 2,333.79 2,333.79 17,258.1K
12:11 2,333.38 2,334.38 2,333.38 2,334.38 15,283.7K
12:12 2,334.55 2,334.55 2,333.74 2,334.24 5,597.1K
12:13 2,334.22 2,334.22 2,333.68 2,334.14 12,825.8K
12:14 2,334.45 2,334.55 2,333.66 2,333.66 8,269.5K
12:15 2,333.74 2,333.74 2,331.98 2,331.98 12,150.7K
12:16 2,331.95 2,332.17 2,331.95 2,332.17 7,665.0K
12:17 2,331.57 2,332.62 2,331.57 2,332.62 15,256.4K
12:18 2,332.18 2,332.68 2,332.18 2,332.68 8,011.4K
12:19 2,332.62 2,335.05 2,332.62 2,335.05 36,484.5K
12:20 2,334.56 2,335.60 2,334.55 2,335.60 18,405.7K
12:21 2,336.09 2,336.35 2,335.87 2,335.97 6,498.9K
12:22 2,335.23 2,335.23 2,334.32 2,334.80 17,590.3K
12:23 2,334.93 2,335.42 2,334.83 2,334.83 6,046.4K
12:24 2,335.18 2,335.69 2,335.18 2,335.69 10,992.5K
12:25 2,336.40 2,336.53 2,336.08 2,336.17 15,867.3K
12:26 2,335.68 2,336.64 2,335.68 2,336.64 9,002.8K
12:27 2,336.59 2,338.22 2,336.59 2,338.22 13,414.0K
12:28 2,338.29 2,339.48 2,338.29 2,339.36 17,847.8K
12:29 2,339.05 2,340.62 2,339.05 2,340.62 22,068.6K
12:30 2,341.23 2,341.56 2,340.95 2,341.20 17,970.6K
12:31 2,340.56 2,340.74 2,339.66 2,339.66 9,191.4K
12:32 2,339.34 2,339.99 2,338.75 2,339.99 7,073.7K
12:33 2,339.72 2,339.72 2,339.03 2,339.30 6,955.8K
12:34 2,340.01 2,340.01 2,339.37 2,339.37 5,874.7K
12:35 2,339.27 2,339.27 2,338.34 2,338.34 12,305.9K
12:36 2,338.37 2,339.26 2,338.37 2,339.26 14,302.0K
12:37 2,339.15 2,339.15 2,338.37 2,338.37 3,706.2K
12:38 2,339.06 2,339.06 2,338.66 2,338.85 5,033.4K
12:39 2,338.42 2,338.42 2,337.38 2,337.38 4,853.9K
12:40 2,337.43 2,337.47 2,336.87 2,336.87 7,104.3K
12:41 2,337.39 2,337.78 2,337.39 2,337.64 9,796.7K
12:42 2,338.42 2,338.42 2,337.52 2,337.52 24,633.3K
12:43 2,337.48 2,337.86 2,336.84 2,336.84 3,511.4K
12:44 2,337.08 2,337.43 2,336.65 2,336.65 5,220.0K
12:45 2,336.16 2,336.16 2,335.89 2,335.89 4,419.7K
12:46 2,334.81 2,334.90 2,334.33 2,334.90 12,965.4K
12:47 2,334.93 2,335.53 2,334.76 2,334.76 12,634.7K
12:48 2,335.54 2,336.40 2,335.54 2,336.40 5,023.8K
12:49 2,337.00 2,337.38 2,336.68 2,337.20 10,335.0K
12:50 2,337.42 2,338.33 2,337.42 2,337.59 8,608.1K
12:51 2,337.70 2,338.46 2,337.70 2,338.23 10,676.2K
12:52 2,340.33 2,340.48 2,339.36 2,339.36 11,470.6K
12:53 2,339.64 2,340.25 2,339.45 2,339.45 6,879.9K
12:54 2,339.97 2,339.97 2,339.06 2,339.06 8,089.4K
12:55 2,338.32 2,339.20 2,338.32 2,339.20 2,377.8K
12:56 2,338.97 2,338.97 2,337.04 2,337.04 10,801.7K
12:57 2,336.91 2,337.55 2,336.32 2,337.55 5,163.7K
12:58 2,337.06 2,337.06 2,334.72 2,334.72 18,450.2K
12:59 2,334.79 2,335.52 2,334.43 2,334.43 9,257.4K
13:00 2,334.62 2,334.91 2,334.35 2,334.91 7,102.9K
13:01 2,335.33 2,335.33 2,334.87 2,334.96 4,327.6K
13:02 2,335.19 2,336.37 2,335.19 2,335.52 7,190.8K
13:03 2,335.60 2,336.33 2,335.43 2,335.43 4,250.4K
13:04 2,335.61 2,336.42 2,335.61 2,336.42 13,805.0K
13:05 2,336.18 2,337.15 2,336.18 2,337.15 9,680.6K
13:06 2,337.01 2,337.13 2,335.36 2,335.36 4,418.7K
13:07 2,335.61 2,336.16 2,335.37 2,336.16 1,635.8K
13:08 2,336.34 2,337.38 2,336.34 2,337.18 5,010.1K
13:09 2,337.44 2,337.44 2,336.70 2,336.70 3,426.3K
13:10 2,336.89 2,336.89 2,335.97 2,335.97 2,260.6K
13:11 2,335.12 2,335.31 2,334.84 2,334.84 5,771.5K
13:12 2,334.73 2,335.17 2,334.65 2,335.17 3,890.4K
13:13 2,335.18 2,335.18 2,334.58 2,334.91 5,675.6K
13:14 2,334.94 2,335.63 2,334.94 2,335.58 1,917.6K
13:15 2,335.90 2,335.90 2,335.09 2,335.31 6,105.6K
13:16 2,335.64 2,335.92 2,335.45 2,335.50 3,412.5K
13:17 2,335.61 2,335.82 2,334.99 2,334.99 7,826.9K
13:18 2,336.66 2,336.66 2,335.97 2,335.97 9,637.4K
13:19 2,335.50 2,336.67 2,335.50 2,336.67 6,329.7K
13:20 2,336.07 2,336.43 2,335.77 2,336.23 12,444.5K
13:21 2,336.54 2,338.64 2,336.54 2,338.64 23,098.7K
13:22 2,338.34 2,338.62 2,337.79 2,337.79 14,660.8K
13:23 2,338.29 2,338.39 2,337.65 2,338.20 8,379.1K
13:24 2,338.37 2,338.84 2,338.37 2,338.44 6,046.5K
13:25 2,338.63 2,338.63 2,336.10 2,336.10 12,049.0K
13:26 2,336.54 2,336.54 2,335.29 2,335.77 4,830.7K
13:27 2,336.15 2,336.98 2,336.15 2,336.98 2,451.6K
13:28 2,337.71 2,339.32 2,337.40 2,339.32 8,580.4K
13:29 2,339.49 2,339.49 2,338.38 2,338.38 10,686.0K
13:30 2,338.27 2,338.94 2,338.06 2,338.94 6,299.2K
13:31 2,339.34 2,339.34 2,338.72 2,338.72 2,714.5K
13:32 2,339.05 2,339.05 2,337.27 2,337.27 1,333.1K
13:33 2,337.77 2,338.43 2,337.77 2,338.43 12,957.3K
13:34 2,337.75 2,337.75 2,335.08 2,335.08 54,220.9K
13:35 2,335.08 2,336.51 2,334.96 2,336.51 23,279.2K
13:36 2,336.26 2,336.83 2,336.16 2,336.69 10,300.4K
13:37 2,336.44 2,336.44 2,334.73 2,334.73 11,133.1K
13:38 2,334.79 2,335.39 2,334.78 2,334.78 5,064.0K
13:39 2,334.46 2,334.46 2,333.88 2,333.88 6,069.8K
13:40 2,332.92 2,332.99 2,332.38 2,332.99 21,443.5K
13:41 2,333.17 2,333.17 2,331.48 2,331.52 40,615.8K
13:42 2,331.44 2,331.44 2,329.54 2,329.54 37,303.7K
13:43 2,329.27 2,330.06 2,329.27 2,329.36 43,068.3K
13:44 2,329.52 2,329.87 2,329.45 2,329.87 9,323.0K
13:45 2,329.64 2,329.64 2,329.25 2,329.43 14,345.6K
13:46 2,329.11 2,330.14 2,329.11 2,329.22 7,338.2K
13:47 2,329.50 2,329.66 2,328.99 2,329.30 15,556.6K
13:48 2,327.74 2,328.94 2,327.74 2,328.39 23,077.3K
13:49 2,327.11 2,327.11 2,325.84 2,325.84 48,871.4K
13:50 2,325.09 2,325.11 2,324.00 2,324.00 31,397.1K
13:51 2,323.62 2,325.38 2,323.62 2,325.38 25,005.3K
13:52 2,325.57 2,325.73 2,325.04 2,325.04 15,035.0K
13:53 2,325.09 2,325.81 2,325.09 2,325.17 29,294.0K
13:54 2,325.82 2,325.91 2,325.55 2,325.91 5,650.3K
13:55 2,326.35 2,326.85 2,325.70 2,326.85 9,034.6K
13:56 2,326.25 2,326.97 2,326.25 2,326.91 6,886.7K
13:57 2,327.58 2,327.90 2,327.21 2,327.21 13,866.1K
13:58 2,326.84 2,328.94 2,326.84 2,328.94 23,867.4K
13:59 2,329.94 2,330.19 2,329.71 2,330.19 19,505.1K
14:00 2,329.78 2,329.87 2,329.08 2,329.08 11,346.1K
14:01 2,329.27 2,329.27 2,328.94 2,328.94 9,751.1K
14:02 2,328.55 2,328.66 2,328.10 2,328.37 8,010.3K
14:03 2,328.32 2,328.55 2,327.77 2,327.77 5,169.2K
14:04 2,327.94 2,328.32 2,327.82 2,328.32 11,321.8K
14:05 2,328.40 2,328.48 2,327.72 2,328.48 12,532.2K
14:06 2,329.88 2,332.14 2,329.88 2,331.37 21,623.8K
14:07 2,330.97 2,331.50 2,330.64 2,331.50 4,453.9K
14:08 2,334.20 2,334.21 2,333.10 2,333.27 16,983.8K
14:09 2,332.53 2,332.53 2,331.38 2,331.38 4,207.2K
14:10 2,331.47 2,331.47 2,331.10 2,331.32 8,663.5K
14:11 2,331.37 2,332.08 2,331.37 2,331.47 16,185.7K
14:12 2,331.46 2,331.74 2,330.41 2,330.41 4,668.7K
14:13 2,330.19 2,330.19 2,329.11 2,329.11 5,018.8K
14:14 2,329.62 2,329.62 2,328.81 2,328.81 2,592.3K
14:15 2,328.74 2,328.74 2,327.47 2,327.47 3,804.6K
14:16 2,327.54 2,327.56 2,327.27 2,327.27 8,189.5K
14:17 2,327.14 2,327.25 2,326.70 2,326.70 11,510.3K
14:18 2,325.88 2,326.09 2,325.66 2,326.09 17,060.8K
14:19 2,325.17 2,325.17 2,321.26 2,321.26 122,730.5K
14:20 2,321.12 2,321.12 2,319.82 2,320.30 77,778.6K
14:21 2,320.58 2,320.58 2,317.50 2,318.24 79,347.4K
14:22 2,318.04 2,318.04 2,317.55 2,317.92 36,124.6K
14:23 2,317.42 2,317.42 2,316.10 2,316.65 55,619.9K
14:24 2,316.90 2,316.90 2,316.08 2,316.57 31,362.4K
14:25 2,315.24 2,316.67 2,315.24 2,316.67 36,899.4K
14:26 2,317.10 2,317.14 2,316.59 2,317.14 16,518.3K
14:27 2,317.62 2,317.62 2,316.90 2,316.90 34,424.4K
14:28 2,316.58 2,317.30 2,315.73 2,317.30 27,890.0K
14:29 2,316.94 2,317.09 2,316.94 2,317.09 12,919.8K
14:30 2,316.81 2,319.85 2,316.81 2,319.85 19,562.0K
14:31 2,320.80 2,320.80 2,319.86 2,319.86 17,680.8K
14:32 2,319.59 2,319.59 2,317.11 2,317.60 47,449.6K
14:33 2,317.16 2,317.16 2,316.55 2,316.55 25,394.4K
14:34 2,317.17 2,317.61 2,316.64 2,317.61 11,571.5K
14:35 2,319.30 2,319.92 2,318.91 2,318.91 91,117.0K
14:36 2,318.32 2,318.32 2,317.95 2,317.98 20,944.2K
14:37 2,317.83 2,317.95 2,316.99 2,317.95 19,437.1K
14:38 2,318.01 2,318.01 2,317.45 2,317.45 17,693.0K
14:39 2,317.34 2,317.55 2,317.16 2,317.36 10,672.3K
14:40 2,317.33 2,317.50 2,317.25 2,317.33 8,531.4K
14:41 2,317.25 2,317.79 2,317.07 2,317.54 8,582.5K
14:42 2,317.80 2,318.12 2,317.80 2,317.97 7,130.9K
14:43 2,318.29 2,318.54 2,317.89 2,318.54 6,250.1K
14:44 2,318.33 2,318.33 2,317.00 2,317.00 6,125.3K
14:45 2,317.37 2,318.94 2,317.37 2,318.68 6,612.0K
14:46 2,319.65 2,319.65 2,319.40 2,319.40 7,010.4K
14:47 2,319.63 2,320.14 2,319.59 2,319.59 11,222.9K
14:48 2,320.06 2,320.19 2,319.67 2,319.67 11,538.0K
14:49 2,319.47 2,319.47 2,318.44 2,318.44 10,438.3K
14:50 2,318.71 2,319.16 2,318.11 2,319.16 7,146.7K
14:51 2,321.38 2,322.68 2,321.38 2,322.01 12,906.8K
14:52 2,321.31 2,321.31 2,321.13 2,321.31 4,588.7K
14:53 2,321.07 2,321.20 2,320.52 2,320.52 6,067.8K
14:54 2,320.94 2,321.46 2,320.40 2,321.46 3,303.4K
14:55 2,321.71 2,323.59 2,321.71 2,323.59 8,718.7K
14:56 2,323.25 2,324.51 2,323.20 2,324.51 22,522.3K
14:57 2,324.11 2,324.11 2,322.29 2,322.47 8,992.9K
14:58 2,322.33 2,322.75 2,321.88 2,322.19 9,239.4K
14:59 2,322.06 2,322.57 2,321.30 2,321.30 8,271.1K
15:00 2,321.27 2,322.19 2,321.27 2,322.19 9,426.4K
15:01 2,322.63 2,323.78 2,322.63 2,323.78 10,883.0K
15:02 2,323.58 2,325.30 2,323.58 2,325.30 11,709.4K
15:03 2,325.32 2,326.77 2,325.32 2,326.61 21,535.0K
15:04 2,326.88 2,327.01 2,326.41 2,327.01 13,262.9K
15:05 2,326.18 2,326.18 2,325.16 2,325.16 9,951.0K
15:06 2,325.40 2,325.40 2,324.28 2,324.29 14,398.7K
15:07 2,324.12 2,324.12 2,323.48 2,323.53 14,643.5K
15:08 2,323.46 2,323.64 2,323.08 2,323.41 11,526.8K
15:09 2,323.38 2,324.52 2,323.27 2,324.52 3,306.3K
15:10 2,324.66 2,324.66 2,323.92 2,323.92 4,166.1K
15:11 2,323.92 2,323.98 2,323.70 2,323.89 7,497.3K
15:12 2,323.58 2,323.58 2,321.97 2,321.97 20,088.2K
15:13 2,321.87 2,322.07 2,321.55 2,322.07 18,192.7K
15:14 2,322.52 2,322.62 2,322.20 2,322.20 7,267.2K
15:15 2,322.34 2,322.34 2,320.86 2,320.86 24,893.5K
15:16 2,320.17 2,320.97 2,319.86 2,320.97 11,602.3K
15:17 2,321.81 2,322.28 2,321.81 2,322.28 12,293.7K
15:18 2,322.56 2,323.27 2,322.56 2,323.27 10,778.9K
15:19 2,323.29 2,323.29 2,322.95 2,323.23 7,646.8K
15:20 2,324.91 2,325.27 2,324.64 2,325.15 13,358.9K
15:21 2,325.25 2,325.97 2,325.25 2,325.97 7,057.0K
15:22 2,325.92 2,325.98 2,325.47 2,325.47 19,614.7K
15:23 2,325.88 2,325.91 2,325.60 2,325.91 7,105.5K
15:24 2,326.62 2,328.06 2,326.62 2,328.06 11,066.5K
15:25 2,328.35 2,328.52 2,326.82 2,326.82 25,729.9K
15:26 2,326.71 2,326.77 2,326.41 2,326.67 5,788.5K
15:27 2,326.99 2,327.05 2,325.87 2,326.27 5,222.0K
15:28 2,326.28 2,326.28 2,325.73 2,326.28 2,853.6K
15:29 2,326.10 2,326.31 2,325.31 2,325.32 4,866.1K
15:30 2,325.30 2,325.34 2,325.05 2,325.34 6,106.2K
15:31 2,325.38 2,326.29 2,325.38 2,326.29 3,130.8K
15:32 2,326.32 2,326.34 2,325.16 2,325.16 6,113.3K
15:33 2,325.33 2,325.44 2,325.07 2,325.39 10,994.2K
15:34 2,324.92 2,325.24 2,324.04 2,324.04 10,238.5K
15:35 2,323.81 2,324.47 2,323.81 2,324.47 9,707.6K
15:36 2,325.49 2,325.49 2,325.32 2,325.32 4,186.2K
15:37 2,325.16 2,325.16 2,324.50 2,324.71 2,416.8K
15:38 2,325.29 2,325.48 2,324.64 2,325.48 8,738.1K
15:39 2,326.13 2,327.21 2,326.01 2,327.21 13,220.5K
15:40 2,326.71 2,326.71 2,326.21 2,326.44 13,645.6K
15:41 2,326.51 2,326.80 2,326.11 2,326.11 5,503.4K
15:42 2,325.92 2,325.92 2,325.17 2,325.56 5,352.4K
15:43 2,326.00 2,326.00 2,324.07 2,324.15 9,107.7K
15:44 2,324.23 2,324.23 2,323.12 2,323.35 10,304.4K
15:45 2,323.64 2,323.92 2,323.50 2,323.83 4,793.4K
15:46 2,323.82 2,323.98 2,323.46 2,323.98 6,755.6K
15:47 2,324.25 2,324.33 2,323.46 2,323.46 11,085.8K
15:48 2,323.73 2,323.79 2,323.53 2,323.79 5,314.4K
15:49 2,324.21 2,324.92 2,324.21 2,324.92 3,231.5K
15:50 2,324.73 2,324.87 2,324.65 2,324.65 2,766.2K
15:51 2,325.04 2,325.04 2,324.44 2,324.61 8,704.2K
15:52 2,324.86 2,325.19 2,324.51 2,325.19 20,056.5K
15:53 2,325.34 2,325.77 2,325.34 2,325.56 5,196.1K
15:54 2,325.51 2,326.93 2,325.51 2,326.93 9,559.4K
15:55 2,327.12 2,328.14 2,327.12 2,328.14 20,256.5K
15:56 2,327.52 2,328.57 2,327.52 2,328.40 17,560.6K
15:57 2,328.09 2,328.75 2,327.87 2,327.87 6,123.8K
15:58 2,327.90 2,327.90 2,327.21 2,327.21 6,306.8K
15:59 2,327.90 2,328.23 2,327.90 2,327.99 13,570.1K
16:00 2,327.84 2,329.67 2,327.84 2,329.67 28,978.8K
16:01 2,330.29 2,331.62 2,330.29 2,330.30 48,804.1K
16:02 2,329.93 2,329.93 2,328.86 2,328.86 20,382.5K
16:03 2,328.76 2,328.76 2,327.29 2,327.44 13,151.3K
16:04 2,326.88 2,327.88 2,326.42 2,326.42 26,041.7K
16:05 2,325.84 2,326.71 2,325.83 2,325.83 15,957.7K
16:06 2,325.83 2,326.03 2,325.56 2,325.56 3,808.3K
16:07 2,325.33 2,326.23 2,325.33 2,326.23 11,555.7K
16:08 2,327.22 2,328.10 2,327.22 2,327.69 13,344.8K
16:09 2,327.54 2,327.54 2,327.00 2,327.34 2,402.0K
16:10 2,326.66 2,326.86 2,326.12 2,326.86 4,005.3K
16:11 2,326.56 2,326.99 2,326.56 2,326.85 15,235.0K
16:12 2,326.64 2,326.64 2,326.27 2,326.27 4,705.7K
16:13 2,326.29 2,327.02 2,325.78 2,327.02 6,162.8K
16:14 2,327.35 2,328.08 2,327.35 2,328.08 5,740.9K
16:15 2,330.05 2,330.05 2,329.26 2,329.56 36,316.3K
16:16 2,328.90 2,329.01 2,328.75 2,328.75 27,842.8K
16:17 2,329.29 2,329.30 2,328.54 2,329.30 16,906.3K
16:18 2,329.59 2,329.82 2,329.27 2,329.82 8,416.9K
16:19 2,331.37 2,332.90 2,331.37 2,332.90 22,361.1K
16:20 2,333.73 2,333.94 2,332.98 2,332.98 22,378.5K
16:21 2,333.11 2,333.11 2,332.16 2,332.16 9,260.2K
16:22 2,332.09 2,332.09 2,331.62 2,331.79 6,595.4K
16:23 2,332.01 2,332.01 2,331.75 2,332.01 14,936.7K
16:24 2,331.84 2,331.84 2,331.01 2,331.01 5,634.2K
16:25 2,331.47 2,333.33 2,331.47 2,333.33 18,004.1K
16:26 2,333.02 2,333.02 2,332.39 2,332.39 7,725.0K
16:27 2,332.33 2,334.24 2,332.33 2,334.24 28,044.5K
16:28 2,334.46 2,335.51 2,334.46 2,335.51 10,465.7K
16:29 2,335.90 2,336.56 2,335.84 2,335.92 28,448.2K
16:30 2,335.64 2,335.99 2,335.44 2,335.69 13,645.3K
16:31 2,335.41 2,335.41 2,334.53 2,334.53 14,678.8K
16:32 2,334.06 2,334.06 2,332.88 2,332.88 7,349.1K
16:33 2,332.98 2,333.37 2,332.98 2,333.37 7,482.2K
16:34 2,333.56 2,335.68 2,333.56 2,335.57 41,901.0K
16:35 2,334.07 2,335.76 2,334.07 2,334.27 36,354.0K
16:36 2,336.83 2,339.01 2,336.83 2,338.72 77,009.8K
16:37 2,338.55 2,339.63 2,337.93 2,339.39 35,345.7K
16:38 2,339.40 2,339.40 2,338.78 2,338.78 30,112.8K
16:39 2,338.14 2,338.14 2,337.60 2,337.60 6,634.9K
16:40 2,338.24 2,339.60 2,338.18 2,339.43 29,300.7K
16:41 2,339.93 2,339.93 2,339.02 2,339.02 21,279.8K
16:42 2,339.15 2,339.87 2,339.15 2,339.87 6,305.8K
16:43 2,339.55 2,343.02 2,339.55 2,343.02 60,217.2K
16:44 2,345.57 2,347.84 2,344.82 2,346.83 123,305.4K
16:45 2,347.11 2,347.24 2,346.93 2,346.93 43,679.8K
16:46 2,347.16 2,347.35 2,347.07 2,347.07 18,111.7K
16:47 2,345.87 2,345.99 2,345.43 2,345.43 28,855.2K
16:48 2,344.25 2,346.54 2,344.25 2,346.54 53,646.3K
16:49 2,347.29 2,348.33 2,347.11 2,347.84 17,270.3K
16:50 2,346.62 2,347.74 2,346.62 2,347.74 20,918.4K
16:51 2,347.43 2,347.53 2,346.71 2,347.45 19,424.6K
16:52 2,347.55 2,349.71 2,347.55 2,349.71 49,800.5K
16:53 2,350.39 2,353.69 2,350.39 2,353.69 114,582.2K
16:54 2,354.28 2,354.28 2,351.95 2,351.95 41,101.4K
16:55 2,351.56 2,351.56 2,350.61 2,350.66 29,309.8K
16:56 2,350.80 2,351.50 2,350.69 2,351.50 25,723.4K
16:57 2,351.42 2,351.42 2,350.28 2,351.24 26,552.7K
16:58 2,352.15 2,352.95 2,352.01 2,352.95 33,032.8K
16:59 2,354.15 2,354.15 2,353.45 2,353.45 85,663.7K
17:00 2,353.55 2,353.55 2,353.32 2,353.32 30,543.2K
17:01 2,354.51 2,354.51 2,352.92 2,353.02 64,704.6K
17:02 2,352.94 2,352.94 2,349.25 2,349.25 43,033.3K
17:03 2,349.06 2,349.06 2,348.25 2,348.25 40,843.5K
17:04 2,347.65 2,347.65 2,346.76 2,346.76 37,457.6K
17:05 2,346.88 2,347.12 2,346.88 2,347.12 19,662.8K
17:06 2,347.20 2,347.20 2,344.25 2,344.25 23,233.1K
17:07 2,344.31 2,344.79 2,343.92 2,343.92 34,775.7K
17:08 2,344.64 2,345.21 2,344.51 2,344.91 20,123.6K
17:09 2,344.71 2,345.38 2,344.42 2,345.38 13,060.9K
17:10 2,345.39 2,345.87 2,345.29 2,345.29 16,583.1K
17:11 2,345.08 2,345.81 2,344.74 2,344.74 26,564.9K
17:12 2,345.56 2,346.23 2,345.39 2,346.23 20,495.6K
17:13 2,345.84 2,348.67 2,345.47 2,348.67 28,581.2K
17:14 2,348.43 2,348.43 2,347.45 2,347.45 15,929.9K
17:15 2,347.06 2,347.10 2,346.62 2,346.97 13,494.2K
17:16 2,346.46 2,346.96 2,345.28 2,345.28 15,056.6K
17:17 2,345.02 2,345.02 2,342.81 2,342.81 48,599.2K
17:18 2,342.97 2,344.59 2,342.97 2,344.59 22,597.6K
17:19 2,344.33 2,345.84 2,344.33 2,345.84 16,076.8K
17:20 2,345.78 2,345.78 2,344.64 2,344.89 16,850.2K
17:21 2,344.90 2,344.90 2,342.97 2,342.97 11,957.9K
17:22 2,342.99 2,343.28 2,342.99 2,343.19 14,745.4K
17:23 2,342.57 2,342.57 2,338.61 2,338.61 44,887.8K
17:24 2,339.03 2,339.03 2,338.10 2,338.10 34,721.7K
17:25 2,338.26 2,338.26 2,336.30 2,336.30 15,740.9K
17:26 2,335.76 2,336.32 2,335.76 2,335.77 31,022.2K
17:27 2,336.13 2,336.13 2,335.05 2,335.79 30,721.7K
17:28 2,335.33 2,335.67 2,335.15 2,335.51 14,335.1K
17:29 2,334.51 2,334.51 2,333.87 2,333.87 10,473.2K
17:30 2,333.01 2,333.21 2,330.52 2,330.52 25,747.2K
17:31 2,329.45 2,330.31 2,329.45 2,329.92 37,690.0K
17:32 2,330.49 2,330.49 2,328.43 2,328.43 26,122.6K
17:33 2,328.86 2,328.86 2,326.60 2,326.60 34,446.3K
17:34 2,326.55 2,326.55 2,324.76 2,324.76 100,184.1K
17:35 2,325.91 2,327.96 2,325.91 2,327.96 37,339.2K
17:36 2,327.94 2,327.94 2,326.54 2,326.89 35,709.6K
17:37 2,326.87 2,326.87 2,324.55 2,325.00 12,655.5K
17:38 2,324.77 2,325.69 2,324.77 2,325.69 22,876.6K
17:39 2,325.13 2,328.01 2,325.13 2,328.01 49,910.1K
17:40 2,326.81 2,328.89 2,326.81 2,328.89 25,993.7K
17:41 2,327.66 2,328.13 2,327.43 2,328.13 20,075.0K
17:42 2,328.85 2,328.85 2,327.27 2,327.72 19,340.3K
17:43 2,327.80 2,328.83 2,327.13 2,328.47 11,874.0K
17:44 2,330.67 2,330.67 2,329.86 2,330.14 33,656.4K
17:45 2,329.36 2,329.36 2,327.15 2,327.15 22,060.4K
17:46 2,325.50 2,329.13 2,325.31 2,329.13 39,125.2K
17:47 2,329.97 2,331.73 2,329.97 2,330.87 31,086.5K
17:48 2,331.73 2,331.73 2,329.38 2,329.38 23,330.5K
17:49 2,329.40 2,329.93 2,329.22 2,329.93 12,779.6K
17:50 2,330.33 2,330.89 2,330.11 2,330.11 7,765.7K
17:51 2,329.47 2,330.26 2,328.54 2,328.54 26,849.7K
17:52 2,329.54 2,329.54 2,328.27 2,328.27 21,387.8K
17:53 2,327.67 2,328.49 2,327.67 2,328.02 6,676.0K
17:54 2,327.81 2,329.96 2,327.81 2,329.63 14,710.2K
17:55 2,329.12 2,329.12 2,327.26 2,327.93 6,083.4K
17:56 2,328.27 2,328.27 2,326.71 2,326.71 9,987.3K
17:57 2,326.21 2,327.76 2,326.21 2,327.76 13,603.7K
17:58 2,326.81 2,327.52 2,326.43 2,327.52 13,979.2K
17:59 2,326.65 2,326.65 2,325.20 2,325.48 20,130.4K
18:00 2,324.48 2,325.99 2,324.48 2,325.70 42,348.5K
18:01 2,327.14 2,327.14 2,326.14 2,326.16 12,531.3K
18:02 2,327.02 2,327.02 2,325.81 2,325.81 8,407.5K
18:03 2,326.37 2,327.68 2,326.37 2,327.68 9,843.7K
18:04 2,327.87 2,327.99 2,327.25 2,327.28 11,214.1K
18:05 2,326.99 2,327.38 2,326.83 2,326.83 12,553.8K
18:06 2,328.54 2,330.99 2,328.54 2,330.99 36,306.2K
18:07 2,331.04 2,331.28 2,330.78 2,330.78 18,407.6K
18:08 2,330.47 2,330.83 2,330.23 2,330.23 20,036.8K
18:09 2,331.37 2,331.37 2,330.34 2,330.34 11,954.2K
18:10 2,330.85 2,330.85 2,329.67 2,330.37 14,885.7K
18:11 2,331.12 2,334.24 2,331.12 2,334.24 25,851.4K
18:12 2,333.87 2,334.36 2,333.62 2,333.62 33,147.3K
18:13 2,332.38 2,332.38 2,329.89 2,329.89 13,970.4K
18:14 2,329.66 2,329.66 2,326.91 2,326.91 29,771.7K
18:15 2,327.61 2,327.61 2,327.37 2,327.37 19,136.2K
18:16 2,327.50 2,327.66 2,325.56 2,325.56 52,549.3K
18:17 2,326.32 2,326.32 2,324.28 2,324.28 102,517.9K
18:18 2,324.18 2,324.18 2,322.05 2,322.05 35,556.4K
18:19 2,320.98 2,322.30 2,320.82 2,320.82 84,617.1K
18:20 2,321.65 2,321.65 2,320.46 2,321.11 55,353.6K
18:21 2,321.65 2,321.65 2,318.02 2,318.02 82,197.0K
18:22 2,318.78 2,318.78 2,314.11 2,315.54 98,613.4K
18:23 2,315.48 2,315.48 2,314.21 2,314.21 53,151.8K
18:24 2,313.95 2,314.01 2,313.55 2,313.95 47,092.9K
18:25 2,313.57 2,313.58 2,312.62 2,313.58 72,998.2K
18:26 2,311.39 2,312.37 2,311.08 2,311.08 56,149.5K
18:27 2,312.25 2,312.71 2,312.01 2,312.31 24,781.3K
18:28 2,313.12 2,314.40 2,313.12 2,314.34 65,217.8K
18:29 2,312.97 2,312.97 2,312.54 2,312.57 34,261.9K
18:30 2,313.44 2,313.44 2,312.65 2,312.94 28,884.5K
18:31 2,313.34 2,313.34 2,312.22 2,312.52 26,183.7K
18:32 2,312.42 2,312.42 2,312.22 2,312.36 19,791.2K
18:33 2,313.22 2,316.78 2,313.22 2,316.09 26,524.7K
18:34 2,316.74 2,316.74 2,316.08 2,316.10 26,875.6K
18:35 2,315.50 2,316.89 2,315.50 2,316.86 100,122.3K
18:36 2,316.70 2,317.36 2,316.34 2,317.36 45,533.6K
18:37 2,317.13 2,319.11 2,316.88 2,316.88 42,121.0K
18:38 2,316.28 2,316.28 2,313.88 2,313.88 37,369.3K
18:39 2,313.83 2,315.67 2,313.83 2,315.67 18,066.4K
18:40 2,314.89 2,314.89 2,314.89 2,314.89 2,016.5K
18:51 2,314.87 2,314.87 2,314.87 2,314.87 28,298.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし