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 2,458.05 2,458.06 2,457.62 2,457.62 2,432,135.7K
09:51 2,457.50 2,457.89 2,456.91 2,456.91 3,491.4K
09:52 2,457.43 2,457.76 2,457.42 2,457.76 4,009.8K
09:53 2,457.18 2,458.02 2,457.11 2,458.02 6,423.8K
09:54 2,459.41 2,460.77 2,459.41 2,460.77 12,074.4K
09:55 2,461.49 2,461.49 2,461.06 2,461.16 2,453.8K
09:56 2,461.09 2,461.09 2,460.25 2,460.68 1,930.6K
09:57 2,460.62 2,461.92 2,460.62 2,461.92 2,249.9K
09:58 2,461.58 2,462.30 2,461.58 2,462.23 1,805.5K
09:59 2,462.30 2,462.61 2,461.66 2,462.61 2,853.8K
10:00 2,463.11 2,463.11 2,461.79 2,461.79 4,696.2K
10:01 2,463.59 2,466.05 2,463.59 2,466.05 10,209.1K
10:02 2,468.16 2,468.51 2,468.11 2,468.11 11,349.7K
10:03 2,467.67 2,467.67 2,466.38 2,466.44 9,187.8K
10:04 2,465.82 2,465.82 2,461.71 2,461.71 12,250.6K
10:05 2,459.74 2,459.96 2,459.03 2,459.03 23,725.6K
10:06 2,457.68 2,457.68 2,456.36 2,456.36 36,068.8K
10:07 2,455.84 2,456.35 2,455.17 2,455.17 16,910.0K
10:08 2,455.15 2,455.64 2,454.70 2,455.61 9,483.9K
10:09 2,453.92 2,455.12 2,453.92 2,454.59 13,588.4K
10:10 2,455.12 2,455.12 2,454.67 2,454.67 13,299.0K
10:11 2,454.48 2,456.31 2,453.72 2,456.31 14,810.6K
10:12 2,456.23 2,458.33 2,456.23 2,458.00 8,597.4K
10:13 2,457.70 2,458.04 2,457.11 2,457.11 17,311.0K
10:14 2,457.34 2,457.34 2,456.71 2,456.81 7,611.2K
10:15 2,456.84 2,456.84 2,456.57 2,456.57 7,563.7K
10:16 2,456.83 2,457.55 2,456.48 2,457.55 3,479.3K
10:17 2,458.32 2,458.38 2,458.15 2,458.15 6,378.7K
10:18 2,457.90 2,458.01 2,457.77 2,458.01 6,056.6K
10:19 2,457.62 2,457.98 2,457.34 2,457.34 8,752.0K
10:20 2,457.37 2,457.37 2,457.03 2,457.03 4,236.9K
10:21 2,456.74 2,456.79 2,456.06 2,456.06 7,030.8K
10:22 2,456.22 2,456.22 2,454.87 2,455.69 25,365.2K
10:23 2,455.84 2,456.08 2,455.32 2,455.32 7,694.8K
10:24 2,455.15 2,455.15 2,454.54 2,454.92 3,113.9K
10:25 2,454.89 2,455.06 2,454.41 2,455.06 2,640.5K
10:26 2,455.09 2,455.09 2,453.92 2,454.65 8,266.7K
10:27 2,456.28 2,456.50 2,455.93 2,456.50 4,566.4K
10:28 2,456.74 2,459.20 2,456.74 2,459.20 17,576.2K
10:29 2,458.85 2,458.98 2,458.65 2,458.98 7,525.5K
10:30 2,459.06 2,459.21 2,458.35 2,459.21 6,221.7K
10:31 2,458.90 2,459.08 2,458.73 2,459.04 4,129.3K
10:32 2,458.94 2,458.94 2,457.97 2,458.35 10,720.6K
10:33 2,459.67 2,459.97 2,459.67 2,459.97 3,578.9K
10:34 2,459.37 2,459.37 2,457.56 2,457.56 8,642.2K
10:35 2,458.27 2,458.27 2,456.97 2,457.47 2,413.5K
10:36 2,458.04 2,458.59 2,458.04 2,458.51 2,483.7K
10:37 2,457.38 2,458.57 2,457.38 2,458.57 1,556.5K
10:38 2,459.21 2,459.43 2,459.21 2,459.31 5,164.0K
10:39 2,459.35 2,461.19 2,459.35 2,461.19 12,701.0K
10:40 2,462.16 2,462.21 2,461.88 2,462.21 24,505.2K
10:41 2,462.27 2,462.27 2,460.58 2,460.58 27,877.8K
10:42 2,461.29 2,461.29 2,460.59 2,461.23 22,060.8K
10:43 2,460.82 2,460.82 2,459.29 2,459.63 16,651.7K
10:44 2,459.78 2,460.04 2,459.48 2,459.48 8,346.5K
10:45 2,459.40 2,459.44 2,459.19 2,459.44 3,782.7K
10:46 2,459.17 2,460.02 2,458.57 2,459.34 30,920.5K
10:47 2,459.52 2,459.52 2,458.88 2,459.13 8,561.7K
10:48 2,458.95 2,458.95 2,458.06 2,458.06 16,064.0K
10:49 2,458.65 2,458.87 2,458.36 2,458.87 3,950.8K
10:50 2,458.66 2,458.90 2,458.33 2,458.69 4,783.4K
10:51 2,458.52 2,458.85 2,458.52 2,458.71 11,002.2K
10:52 2,458.72 2,458.80 2,458.36 2,458.80 10,140.5K
10:53 2,458.76 2,458.87 2,458.55 2,458.55 4,004.4K
10:54 2,458.29 2,458.29 2,456.32 2,456.32 6,806.6K
10:55 2,456.14 2,456.14 2,454.61 2,454.61 14,473.9K
10:56 2,454.76 2,455.02 2,454.42 2,455.02 8,525.9K
10:57 2,455.03 2,455.76 2,455.03 2,455.69 6,445.1K
10:58 2,456.08 2,457.03 2,456.08 2,456.81 6,301.5K
10:59 2,457.05 2,459.83 2,457.05 2,459.83 33,048.8K
11:00 2,459.53 2,460.41 2,459.53 2,460.41 14,362.0K
11:01 2,460.67 2,460.67 2,459.56 2,459.56 6,086.5K
11:02 2,459.00 2,459.51 2,458.44 2,458.44 6,581.0K
11:03 2,458.97 2,459.44 2,458.96 2,459.40 17,138.6K
11:04 2,460.04 2,460.25 2,460.04 2,460.25 35,548.6K
11:05 2,460.49 2,461.37 2,460.49 2,461.37 14,796.7K
11:06 2,461.22 2,461.22 2,459.75 2,459.75 10,671.5K
11:07 2,460.32 2,461.10 2,460.32 2,461.04 43,110.9K
11:08 2,461.31 2,461.31 2,460.61 2,460.61 4,856.9K
11:09 2,460.87 2,461.09 2,460.82 2,460.82 5,593.1K
11:10 2,461.05 2,462.38 2,461.05 2,462.38 8,889.2K
11:11 2,462.39 2,462.51 2,462.39 2,462.46 18,214.1K
11:12 2,462.29 2,462.53 2,462.21 2,462.50 10,885.2K
11:13 2,461.81 2,461.81 2,461.19 2,461.19 9,555.2K
11:14 2,461.02 2,461.02 2,460.74 2,460.78 3,689.5K
11:15 2,461.83 2,462.95 2,461.52 2,462.95 23,222.9K
11:16 2,462.44 2,463.21 2,462.44 2,463.00 14,763.1K
11:17 2,463.34 2,463.34 2,462.00 2,462.00 69,580.1K
11:18 2,461.75 2,462.18 2,461.48 2,462.18 5,477.0K
11:19 2,462.15 2,462.41 2,461.72 2,462.09 9,275.7K
11:20 2,461.65 2,462.74 2,461.65 2,462.27 9,894.4K
11:21 2,462.38 2,462.72 2,462.02 2,462.02 5,726.3K
11:22 2,461.63 2,462.27 2,461.59 2,462.27 4,890.9K
11:23 2,462.43 2,462.88 2,461.85 2,462.88 58,847.9K
11:24 2,463.15 2,464.01 2,463.15 2,463.95 7,096.8K
11:25 2,463.81 2,465.00 2,463.81 2,464.68 13,279.3K
11:26 2,464.01 2,465.32 2,464.01 2,465.32 1,489.4K
11:27 2,465.65 2,466.93 2,465.65 2,466.93 29,998.7K
11:28 2,467.93 2,469.87 2,467.93 2,469.87 50,017.7K
11:29 2,469.80 2,471.94 2,469.80 2,471.94 101,870.5K
11:30 2,472.53 2,474.27 2,472.53 2,474.27 56,673.0K
11:31 2,473.99 2,474.80 2,473.99 2,474.48 39,784.0K
11:32 2,474.52 2,474.75 2,474.49 2,474.49 28,410.4K
11:33 2,473.96 2,473.98 2,473.38 2,473.38 30,969.8K
11:34 2,474.34 2,474.77 2,474.34 2,474.56 39,984.7K
11:35 2,476.02 2,476.45 2,476.01 2,476.01 37,255.2K
11:36 2,475.38 2,475.38 2,474.58 2,474.93 35,828.5K
11:37 2,474.36 2,475.36 2,474.36 2,475.08 14,297.2K
11:38 2,475.26 2,476.15 2,475.26 2,476.15 22,111.6K
11:39 2,476.34 2,477.81 2,476.34 2,477.81 10,120.1K
11:40 2,477.12 2,477.59 2,476.84 2,477.31 24,636.6K
11:41 2,476.57 2,477.95 2,476.57 2,477.95 46,284.9K
11:42 2,478.01 2,478.01 2,477.63 2,477.75 10,828.0K
11:43 2,477.91 2,478.39 2,477.91 2,478.39 28,502.8K
11:44 2,478.50 2,478.99 2,478.50 2,478.71 10,191.1K
11:45 2,478.18 2,478.18 2,477.73 2,477.89 23,395.8K
11:46 2,477.96 2,478.21 2,477.77 2,478.21 17,872.3K
11:47 2,478.41 2,478.81 2,477.99 2,478.81 10,165.8K
11:48 2,479.57 2,479.57 2,476.51 2,476.51 19,018.9K
11:49 2,476.47 2,477.27 2,476.47 2,477.27 6,880.2K
11:50 2,476.50 2,477.16 2,476.50 2,476.78 5,947.1K
11:51 2,476.94 2,477.39 2,476.69 2,477.39 3,715.3K
11:52 2,477.30 2,477.76 2,477.30 2,477.74 7,013.9K
11:53 2,477.50 2,477.50 2,476.84 2,476.84 4,279.2K
11:54 2,476.35 2,476.42 2,474.94 2,475.45 27,714.6K
11:55 2,475.78 2,475.78 2,475.29 2,475.70 4,662.0K
11:56 2,474.69 2,474.73 2,474.24 2,474.35 7,059.9K
11:57 2,474.36 2,474.36 2,473.85 2,473.85 11,742.6K
11:58 2,473.36 2,473.36 2,472.60 2,472.91 11,872.6K
11:59 2,472.51 2,473.29 2,472.51 2,473.29 8,293.7K
12:00 2,472.93 2,474.74 2,472.93 2,474.74 13,589.1K
12:01 2,474.60 2,474.60 2,473.36 2,474.10 10,308.2K
12:02 2,473.49 2,473.49 2,472.92 2,472.92 15,398.5K
12:03 2,472.72 2,473.18 2,471.91 2,473.18 11,458.0K
12:04 2,472.57 2,472.80 2,471.83 2,471.89 8,148.2K
12:05 2,470.60 2,471.66 2,470.60 2,471.39 17,577.3K
12:06 2,470.91 2,471.59 2,470.91 2,471.09 3,810.9K
12:07 2,471.17 2,471.56 2,471.17 2,471.28 20,441.6K
12:08 2,470.98 2,471.19 2,470.68 2,471.19 22,401.6K
12:09 2,471.09 2,472.25 2,471.04 2,472.25 22,004.9K
12:10 2,472.50 2,475.22 2,472.50 2,475.22 37,622.2K
12:11 2,474.78 2,474.78 2,473.40 2,473.40 33,223.5K
12:12 2,472.74 2,474.59 2,472.74 2,474.59 10,816.3K
12:13 2,475.72 2,476.97 2,475.63 2,476.97 26,094.6K
12:14 2,476.67 2,476.67 2,475.95 2,476.42 23,712.2K
12:15 2,475.87 2,476.15 2,475.67 2,475.67 25,053.4K
12:16 2,475.76 2,475.88 2,475.50 2,475.77 5,453.2K
12:17 2,475.70 2,475.74 2,475.26 2,475.26 7,467.5K
12:18 2,475.19 2,475.25 2,475.00 2,475.17 10,551.6K
12:19 2,475.14 2,475.89 2,475.14 2,475.89 20,917.4K
12:20 2,476.19 2,476.34 2,476.00 2,476.34 5,597.7K
12:21 2,476.82 2,476.95 2,476.34 2,476.80 10,488.2K
12:22 2,475.91 2,476.08 2,475.54 2,475.68 4,847.8K
12:23 2,476.22 2,476.42 2,475.92 2,476.42 12,230.0K
12:24 2,476.20 2,476.28 2,475.42 2,475.42 11,990.0K
12:25 2,475.60 2,475.77 2,475.58 2,475.77 3,047.7K
12:26 2,475.86 2,476.30 2,475.68 2,476.30 3,653.0K
12:27 2,475.97 2,477.09 2,475.97 2,476.58 13,943.9K
12:28 2,476.49 2,477.20 2,476.19 2,477.20 12,162.0K
12:29 2,477.15 2,477.21 2,476.90 2,476.90 3,423.7K
12:30 2,477.15 2,478.06 2,477.15 2,478.06 48,871.4K
12:31 2,478.03 2,479.21 2,478.03 2,478.49 56,869.5K
12:32 2,478.22 2,478.55 2,477.63 2,477.63 16,294.1K
12:33 2,477.64 2,477.64 2,477.25 2,477.64 6,681.3K
12:34 2,478.03 2,478.03 2,477.50 2,477.50 8,804.4K
12:35 2,477.33 2,477.86 2,477.33 2,477.78 7,518.6K
12:36 2,477.97 2,478.11 2,477.42 2,477.42 14,273.2K
12:37 2,476.39 2,476.99 2,476.26 2,476.99 14,264.6K
12:38 2,476.89 2,476.93 2,476.46 2,476.51 3,943.8K
12:39 2,476.77 2,477.33 2,476.77 2,477.06 4,885.8K
12:40 2,477.17 2,477.41 2,476.74 2,477.41 7,227.8K
12:41 2,477.52 2,477.99 2,477.34 2,477.99 15,525.4K
12:42 2,478.35 2,478.41 2,478.00 2,478.29 18,701.7K
12:43 2,477.22 2,478.13 2,477.22 2,477.75 9,838.6K
12:44 2,478.23 2,478.32 2,477.61 2,477.61 6,696.3K
12:45 2,477.68 2,477.92 2,477.68 2,477.92 2,842.1K
12:46 2,477.84 2,477.98 2,477.67 2,477.76 12,382.8K
12:47 2,477.84 2,478.22 2,477.84 2,478.22 7,392.8K
12:48 2,478.32 2,479.16 2,478.32 2,479.16 21,840.0K
12:49 2,479.16 2,479.16 2,478.51 2,478.79 13,815.8K
12:50 2,478.43 2,478.80 2,478.42 2,478.42 12,454.2K
12:51 2,479.20 2,481.84 2,479.20 2,481.61 34,219.0K
12:52 2,481.76 2,482.23 2,481.41 2,482.13 18,086.6K
12:53 2,481.86 2,482.83 2,481.13 2,482.49 50,758.9K
12:54 2,481.73 2,482.17 2,480.90 2,480.90 13,854.6K
12:55 2,481.84 2,481.84 2,480.50 2,480.50 22,775.0K
12:56 2,479.86 2,480.40 2,479.86 2,480.40 16,801.0K
12:57 2,480.76 2,480.76 2,479.59 2,479.83 9,293.5K
12:58 2,479.55 2,479.66 2,479.23 2,479.23 11,595.1K
12:59 2,479.19 2,479.97 2,479.19 2,479.97 4,218.4K
13:00 2,479.72 2,479.97 2,479.04 2,479.04 23,324.3K
13:01 2,478.42 2,478.60 2,478.10 2,478.10 9,751.2K
13:02 2,477.67 2,478.47 2,477.67 2,477.86 19,508.2K
13:03 2,477.68 2,477.82 2,477.50 2,477.57 10,655.8K
13:04 2,477.21 2,477.21 2,476.85 2,476.85 22,192.7K
13:05 2,477.54 2,477.64 2,477.24 2,477.64 6,060.9K
13:06 2,478.49 2,478.86 2,478.49 2,478.50 6,446.4K
13:07 2,477.76 2,477.78 2,477.42 2,477.42 2,976.6K
13:08 2,478.39 2,478.95 2,478.11 2,478.95 20,798.3K
13:09 2,478.67 2,478.67 2,478.04 2,478.15 22,239.3K
13:10 2,477.70 2,481.50 2,477.70 2,480.33 56,932.3K
13:11 2,478.71 2,479.25 2,478.71 2,479.25 12,165.7K
13:12 2,479.23 2,479.46 2,478.36 2,478.36 17,067.2K
13:13 2,478.04 2,478.19 2,478.04 2,478.14 7,444.6K
13:14 2,477.79 2,477.79 2,477.27 2,477.27 9,330.8K
13:15 2,477.19 2,478.11 2,476.54 2,478.11 87,821.6K
13:16 2,478.38 2,478.44 2,477.99 2,477.99 15,278.4K
13:17 2,477.35 2,477.35 2,476.99 2,477.11 5,849.9K
13:18 2,476.92 2,477.37 2,476.75 2,477.02 2,084.9K
13:19 2,477.16 2,478.13 2,477.16 2,478.13 9,429.7K
13:20 2,476.96 2,477.79 2,476.96 2,477.40 5,345.3K
13:21 2,477.01 2,477.01 2,476.58 2,476.58 10,876.6K
13:22 2,476.82 2,477.34 2,476.62 2,477.34 10,744.6K
13:23 2,476.99 2,476.99 2,476.31 2,476.31 6,457.0K
13:24 2,476.38 2,476.38 2,476.14 2,476.35 3,557.1K
13:25 2,476.56 2,476.61 2,476.18 2,476.61 5,197.3K
13:26 2,476.25 2,476.40 2,476.17 2,476.17 3,487.0K
13:27 2,476.28 2,476.32 2,475.95 2,476.32 4,903.6K
13:28 2,476.09 2,477.05 2,476.09 2,476.99 5,876.2K
13:29 2,477.10 2,477.38 2,477.10 2,477.38 5,715.3K
13:30 2,477.64 2,477.64 2,477.16 2,477.40 1,788.8K
13:31 2,477.03 2,477.23 2,476.71 2,476.80 6,579.0K
13:32 2,476.62 2,477.21 2,476.62 2,476.94 1,496.8K
13:33 2,476.72 2,477.23 2,476.72 2,477.11 10,540.5K
13:34 2,477.30 2,477.30 2,476.67 2,477.29 7,595.0K
13:35 2,477.28 2,477.48 2,477.15 2,477.15 3,621.7K
13:36 2,477.19 2,477.19 2,476.09 2,476.09 5,003.3K
13:37 2,476.14 2,476.29 2,475.54 2,475.59 19,094.4K
13:38 2,475.52 2,475.52 2,473.87 2,473.87 76,617.6K
13:39 2,473.30 2,473.68 2,473.23 2,473.23 16,117.4K
13:40 2,473.69 2,473.69 2,472.17 2,472.17 13,779.4K
13:41 2,470.40 2,470.63 2,470.40 2,470.44 26,573.2K
13:42 2,470.63 2,471.58 2,470.63 2,471.58 7,265.5K
13:43 2,470.87 2,471.41 2,470.87 2,471.05 4,907.3K
13:44 2,471.82 2,472.44 2,471.82 2,472.14 11,706.7K
13:45 2,472.00 2,472.00 2,470.99 2,470.99 4,377.4K
13:46 2,471.44 2,471.44 2,471.00 2,471.14 3,480.3K
13:47 2,471.05 2,471.05 2,470.90 2,470.96 9,187.4K
13:48 2,470.47 2,470.47 2,469.39 2,469.70 13,037.2K
13:49 2,469.26 2,469.61 2,469.26 2,469.61 3,027.9K
13:50 2,469.37 2,469.37 2,468.63 2,468.63 14,255.8K
13:51 2,468.54 2,468.54 2,468.30 2,468.38 21,989.1K
13:52 2,468.01 2,468.01 2,467.61 2,467.81 19,141.9K
13:53 2,467.99 2,468.14 2,467.54 2,467.98 15,984.9K
13:54 2,467.71 2,468.52 2,467.71 2,468.18 5,333.1K
13:55 2,467.68 2,468.25 2,467.68 2,467.99 3,959.4K
13:56 2,467.75 2,470.65 2,467.75 2,470.65 10,498.0K
13:57 2,470.49 2,471.07 2,470.49 2,470.82 2,605.4K
13:58 2,470.56 2,470.56 2,470.42 2,470.44 1,844.1K
13:59 2,470.77 2,471.12 2,470.36 2,470.60 2,165.7K
14:00 2,470.18 2,470.52 2,469.94 2,470.45 3,174.7K
14:01 2,470.16 2,470.30 2,469.81 2,470.30 1,394.5K
14:02 2,470.44 2,471.35 2,470.44 2,471.35 3,782.9K
14:03 2,471.78 2,472.06 2,471.28 2,472.06 4,830.8K
14:04 2,472.02 2,472.08 2,471.86 2,472.01 4,168.8K
14:05 2,472.51 2,472.79 2,472.38 2,472.46 5,470.6K
14:06 2,471.85 2,472.05 2,471.84 2,472.05 5,816.3K
14:07 2,471.87 2,472.18 2,471.18 2,471.79 2,825.0K
14:08 2,471.21 2,471.29 2,470.90 2,470.90 3,487.1K
14:09 2,471.24 2,471.72 2,471.09 2,471.10 3,763.3K
14:10 2,471.51 2,472.32 2,471.51 2,472.32 9,240.7K
14:11 2,471.98 2,472.54 2,471.98 2,472.19 4,033.9K
14:12 2,472.11 2,472.85 2,472.11 2,472.85 4,338.4K
14:13 2,472.83 2,472.83 2,472.36 2,472.36 3,774.1K
14:14 2,471.99 2,471.99 2,471.09 2,471.66 14,132.5K
14:15 2,471.24 2,472.48 2,471.06 2,472.48 3,216.6K
14:16 2,472.38 2,473.31 2,472.38 2,472.73 11,344.9K
14:17 2,473.27 2,474.57 2,473.27 2,474.57 13,188.2K
14:18 2,474.29 2,474.29 2,473.62 2,473.62 3,131.4K
14:19 2,473.42 2,473.64 2,473.16 2,473.17 1,453.3K
14:20 2,472.90 2,473.59 2,472.90 2,473.43 1,640.7K
14:21 2,472.96 2,472.96 2,470.90 2,471.14 81,382.1K
14:22 2,470.63 2,470.97 2,470.01 2,470.10 22,079.0K
14:23 2,469.81 2,469.81 2,468.48 2,468.80 12,491.7K
14:24 2,468.23 2,468.23 2,466.79 2,466.92 38,725.4K
14:25 2,466.89 2,467.78 2,465.94 2,465.94 28,199.5K
14:26 2,465.75 2,466.39 2,465.61 2,465.61 27,162.3K
14:27 2,464.72 2,465.56 2,464.72 2,465.34 32,550.5K
14:28 2,464.66 2,465.08 2,464.25 2,464.25 10,433.2K
14:29 2,464.53 2,465.74 2,464.53 2,465.47 8,302.8K
14:30 2,465.07 2,466.31 2,465.07 2,466.31 14,910.7K
14:31 2,466.30 2,466.59 2,466.06 2,466.59 12,454.9K
14:32 2,466.87 2,466.87 2,466.02 2,466.02 11,261.1K
14:33 2,465.77 2,466.69 2,465.72 2,466.69 3,887.5K
14:34 2,466.53 2,467.28 2,466.53 2,467.17 4,450.3K
14:35 2,467.23 2,467.23 2,467.01 2,467.01 7,848.4K
14:36 2,466.70 2,466.70 2,466.18 2,466.45 3,272.1K
14:37 2,466.39 2,466.94 2,466.39 2,466.94 1,539.7K
14:38 2,467.01 2,467.67 2,467.01 2,467.67 3,236.2K
14:39 2,467.83 2,468.11 2,467.63 2,468.11 2,943.5K
14:40 2,467.65 2,468.45 2,467.65 2,468.45 8,483.4K
14:41 2,468.36 2,469.21 2,468.36 2,469.21 9,091.1K
14:42 2,468.75 2,468.87 2,468.50 2,468.87 5,687.5K
14:43 2,468.98 2,468.98 2,468.25 2,468.25 8,572.5K
14:44 2,468.22 2,468.62 2,468.22 2,468.62 7,419.1K
14:45 2,468.53 2,469.05 2,468.53 2,469.05 2,118.3K
14:46 2,469.13 2,469.13 2,468.85 2,468.85 1,410.4K
14:47 2,468.63 2,468.94 2,468.63 2,468.94 5,440.5K
14:48 2,469.11 2,469.80 2,469.11 2,469.80 15,549.1K
14:49 2,470.69 2,471.44 2,469.97 2,469.97 61,645.5K
14:50 2,470.67 2,470.67 2,470.15 2,470.15 4,835.6K
14:51 2,470.30 2,470.30 2,469.95 2,470.22 26,299.7K
14:52 2,470.28 2,470.64 2,470.23 2,470.64 9,680.9K
14:53 2,470.55 2,470.55 2,469.78 2,469.78 17,431.9K
14:54 2,469.60 2,469.60 2,469.39 2,469.60 4,687.1K
14:55 2,469.72 2,470.03 2,469.72 2,469.83 2,009.5K
14:56 2,470.30 2,471.09 2,470.30 2,471.09 4,840.3K
14:57 2,470.93 2,471.05 2,470.86 2,470.87 3,033.2K
14:58 2,470.95 2,471.26 2,470.95 2,470.95 6,585.4K
14:59 2,470.69 2,470.69 2,470.50 2,470.50 5,558.3K
15:00 2,470.81 2,471.22 2,470.81 2,470.94 2,726.7K
15:01 2,471.08 2,471.18 2,471.01 2,471.18 4,882.2K
15:02 2,470.57 2,470.83 2,470.55 2,470.55 4,914.7K
15:03 2,470.16 2,470.16 2,468.82 2,468.82 46,142.2K
15:04 2,468.99 2,469.26 2,468.99 2,469.26 5,818.7K
15:05 2,469.17 2,469.68 2,469.17 2,469.25 10,783.2K
15:06 2,468.38 2,468.63 2,468.38 2,468.59 22,840.0K
15:07 2,468.38 2,469.03 2,468.38 2,468.85 5,310.8K
15:08 2,468.69 2,468.69 2,468.16 2,468.16 15,718.3K
15:09 2,468.24 2,468.55 2,468.13 2,468.45 20,940.1K
15:10 2,468.97 2,469.36 2,468.97 2,469.36 14,567.8K
15:11 2,469.52 2,469.85 2,469.41 2,469.85 7,890.1K
15:12 2,469.98 2,470.01 2,469.54 2,470.01 5,269.4K
15:13 2,470.01 2,470.93 2,470.01 2,470.93 10,966.0K
15:14 2,470.65 2,472.42 2,470.65 2,472.12 24,538.4K
15:15 2,471.99 2,471.99 2,471.37 2,471.48 5,250.1K
15:16 2,471.50 2,471.50 2,471.11 2,471.27 4,997.4K
15:17 2,471.14 2,471.28 2,470.84 2,470.84 1,461.4K
15:18 2,470.92 2,471.44 2,470.92 2,471.15 6,934.7K
15:19 2,471.25 2,471.67 2,470.92 2,471.67 4,567.3K
15:20 2,471.32 2,472.05 2,471.32 2,472.05 21,379.7K
15:21 2,471.34 2,472.34 2,471.34 2,472.33 28,300.0K
15:22 2,472.27 2,472.38 2,472.08 2,472.38 13,638.6K
15:23 2,471.93 2,472.55 2,471.93 2,472.55 6,838.3K
15:24 2,472.52 2,472.52 2,471.68 2,471.68 10,986.5K
15:25 2,471.52 2,471.88 2,471.52 2,471.88 4,607.5K
15:26 2,470.50 2,471.06 2,470.50 2,470.68 2,775.7K
15:27 2,470.76 2,470.85 2,470.58 2,470.58 2,500.3K
15:28 2,470.63 2,471.20 2,470.63 2,471.20 3,131.8K
15:29 2,470.87 2,471.24 2,470.87 2,471.16 3,137.2K
15:30 2,471.38 2,471.56 2,470.64 2,470.64 10,627.0K
15:31 2,470.75 2,470.75 2,470.47 2,470.48 2,367.0K
15:32 2,470.04 2,470.35 2,469.70 2,469.70 6,437.6K
15:33 2,469.65 2,469.79 2,469.40 2,469.40 2,180.2K
15:34 2,469.28 2,469.53 2,469.26 2,469.26 2,496.5K
15:35 2,469.17 2,470.17 2,469.17 2,470.17 3,526.0K
15:36 2,470.16 2,470.25 2,469.58 2,469.62 3,220.3K
15:37 2,469.94 2,470.22 2,469.70 2,470.00 3,378.6K
15:38 2,469.91 2,470.45 2,469.91 2,470.45 3,290.6K
15:39 2,470.76 2,471.84 2,470.69 2,471.84 11,534.2K
15:40 2,471.51 2,471.54 2,471.33 2,471.54 6,058.4K
15:41 2,471.47 2,471.67 2,471.46 2,471.67 2,728.6K
15:42 2,471.67 2,472.06 2,471.67 2,471.83 5,000.8K
15:43 2,471.63 2,471.82 2,471.34 2,471.34 4,143.6K
15:44 2,471.57 2,471.57 2,471.02 2,471.02 928.0K
15:45 2,471.49 2,471.49 2,471.12 2,471.20 3,099.8K
15:46 2,471.25 2,471.45 2,471.25 2,471.44 1,028.5K
15:47 2,471.21 2,471.21 2,470.96 2,470.96 2,763.6K
15:48 2,470.72 2,470.72 2,469.56 2,469.56 8,852.6K
15:49 2,469.58 2,469.58 2,469.02 2,469.42 3,100.0K
15:50 2,469.92 2,469.92 2,469.76 2,469.81 2,263.9K
15:51 2,469.56 2,469.56 2,469.00 2,469.13 1,330.0K
15:52 2,469.41 2,470.06 2,469.35 2,470.06 6,485.3K
15:53 2,469.81 2,469.99 2,469.22 2,469.22 27,199.2K
15:54 2,468.85 2,469.16 2,468.55 2,468.55 5,553.9K
15:55 2,468.58 2,469.57 2,468.58 2,469.57 3,557.4K
15:56 2,469.12 2,469.12 2,468.94 2,468.94 2,792.1K
15:57 2,468.91 2,468.91 2,467.87 2,468.01 23,493.7K
15:58 2,468.20 2,468.81 2,468.20 2,468.81 1,985.5K
15:59 2,468.52 2,468.61 2,468.00 2,468.00 3,620.2K
16:00 2,467.96 2,468.23 2,467.79 2,468.23 2,585.5K
16:01 2,468.03 2,468.03 2,467.65 2,467.65 4,676.8K
16:02 2,467.60 2,467.77 2,467.31 2,467.61 5,194.0K
16:03 2,466.92 2,466.92 2,466.57 2,466.70 8,047.9K
16:04 2,466.19 2,466.72 2,466.19 2,466.71 23,131.8K
16:05 2,466.10 2,466.29 2,465.45 2,465.45 41,854.3K
16:06 2,465.65 2,465.79 2,465.28 2,465.35 8,096.8K
16:07 2,465.57 2,465.92 2,465.57 2,465.60 3,523.4K
16:08 2,465.39 2,465.56 2,465.13 2,465.13 4,638.4K
16:09 2,465.11 2,465.84 2,465.11 2,465.84 11,237.9K
16:10 2,465.84 2,466.63 2,465.84 2,466.63 42,423.0K
16:11 2,466.27 2,466.71 2,466.27 2,466.71 15,061.7K
16:12 2,466.39 2,466.60 2,466.39 2,466.60 14,225.1K
16:13 2,466.57 2,466.57 2,466.44 2,466.56 4,899.4K
16:14 2,466.70 2,467.08 2,466.59 2,467.08 5,937.1K
16:15 2,466.23 2,466.51 2,466.23 2,466.32 4,497.1K
16:16 2,466.23 2,466.56 2,466.23 2,466.53 6,808.7K
16:17 2,466.15 2,466.33 2,466.00 2,466.02 4,850.0K
16:18 2,466.11 2,466.94 2,466.11 2,466.94 4,639.4K
16:19 2,466.94 2,467.05 2,466.18 2,467.05 4,855.1K
16:20 2,466.85 2,467.19 2,466.77 2,466.84 4,726.4K
16:21 2,467.03 2,467.03 2,466.75 2,466.75 3,120.4K
16:22 2,467.03 2,467.44 2,466.47 2,467.44 3,620.2K
16:23 2,468.22 2,469.27 2,468.22 2,468.54 22,236.4K
16:24 2,468.99 2,468.99 2,468.25 2,468.25 13,051.6K
16:25 2,468.24 2,468.24 2,467.44 2,467.44 5,435.2K
16:26 2,468.25 2,468.60 2,468.25 2,468.48 4,519.9K
16:27 2,468.90 2,469.24 2,468.48 2,469.19 4,800.0K
16:28 2,468.90 2,469.59 2,468.65 2,469.59 5,401.3K
16:29 2,469.84 2,469.84 2,469.16 2,469.16 1,618.5K
16:30 2,468.74 2,469.03 2,468.47 2,468.80 1,264.2K
16:31 2,468.54 2,469.49 2,468.54 2,468.83 29,814.1K
16:32 2,469.37 2,469.37 2,468.63 2,468.63 3,746.8K
16:33 2,468.72 2,474.11 2,468.72 2,473.87 57,805.0K
16:34 2,473.47 2,473.47 2,472.53 2,473.25 51,381.8K
16:35 2,474.32 2,474.32 2,473.50 2,473.50 32,332.5K
16:36 2,473.02 2,473.04 2,472.62 2,472.62 7,114.9K
16:37 2,472.73 2,472.73 2,471.68 2,472.05 10,202.8K
16:38 2,470.89 2,471.78 2,470.89 2,471.46 5,038.3K
16:39 2,471.50 2,471.66 2,470.87 2,471.66 7,422.9K
16:40 2,471.56 2,472.68 2,471.35 2,472.68 17,115.7K
16:41 2,472.57 2,473.63 2,472.57 2,473.63 42,019.0K
16:42 2,472.77 2,473.12 2,471.67 2,471.67 7,248.5K
16:43 2,472.34 2,472.34 2,471.23 2,471.23 7,895.3K
16:44 2,470.32 2,470.93 2,470.32 2,470.48 6,774.0K
16:45 2,470.45 2,471.11 2,470.08 2,470.08 5,600.4K
16:46 2,469.83 2,470.17 2,469.55 2,469.55 12,156.3K
16:47 2,470.49 2,470.49 2,470.28 2,470.29 58,719.3K
16:48 2,470.01 2,470.26 2,469.79 2,470.03 3,513.8K
16:49 2,469.77 2,470.14 2,469.21 2,469.21 12,358.9K
16:50 2,469.36 2,469.36 2,468.03 2,468.07 9,412.4K
16:51 2,468.23 2,468.40 2,468.05 2,468.40 4,632.3K
16:52 2,468.62 2,468.62 2,468.53 2,468.53 3,309.0K
16:53 2,468.22 2,468.58 2,468.22 2,468.23 6,791.4K
16:54 2,468.21 2,468.91 2,468.15 2,468.91 8,557.1K
16:55 2,468.78 2,469.90 2,468.78 2,469.24 4,624.8K
16:56 2,468.94 2,469.71 2,468.94 2,469.00 3,439.9K
16:57 2,469.17 2,469.17 2,468.79 2,468.79 4,383.6K
16:58 2,468.47 2,469.62 2,468.47 2,469.59 1,597.3K
16:59 2,469.74 2,469.74 2,469.05 2,469.05 2,076.4K
17:00 2,469.21 2,470.86 2,469.21 2,470.86 7,224.5K
17:01 2,470.64 2,470.70 2,470.10 2,470.10 4,369.8K
17:02 2,470.01 2,470.01 2,469.45 2,469.45 7,309.3K
17:03 2,469.50 2,469.55 2,469.30 2,469.38 1,214.3K
17:04 2,469.03 2,470.05 2,469.03 2,469.44 1,807.7K
17:05 2,469.21 2,469.73 2,467.81 2,467.81 12,484.8K
17:06 2,468.84 2,468.99 2,468.39 2,468.39 2,251.1K
17:07 2,468.47 2,468.47 2,467.99 2,468.22 2,062.8K
17:08 2,468.26 2,468.43 2,467.70 2,468.43 3,865.8K
17:09 2,468.40 2,468.41 2,468.21 2,468.33 2,053.2K
17:10 2,468.12 2,468.23 2,467.68 2,467.68 781.4K
17:11 2,467.97 2,468.59 2,467.84 2,468.59 7,304.0K
17:12 2,467.98 2,467.98 2,467.68 2,467.73 3,705.6K
17:13 2,467.78 2,467.93 2,467.69 2,467.93 2,432.7K
17:14 2,467.96 2,467.96 2,467.82 2,467.82 3,831.5K
17:15 2,467.39 2,468.04 2,467.39 2,467.65 9,389.2K
17:16 2,467.54 2,467.64 2,467.31 2,467.64 15,222.6K
17:17 2,467.57 2,467.62 2,467.43 2,467.56 4,102.6K
17:18 2,467.43 2,467.43 2,466.50 2,466.74 14,824.2K
17:19 2,466.73 2,467.57 2,466.60 2,467.42 6,378.3K
17:20 2,467.29 2,467.45 2,467.02 2,467.45 2,646.7K
17:21 2,468.32 2,468.32 2,467.90 2,467.90 7,720.3K
17:22 2,468.34 2,468.42 2,468.34 2,468.42 10,257.7K
17:23 2,468.59 2,468.92 2,468.47 2,468.92 6,462.9K
17:24 2,468.63 2,469.28 2,468.54 2,468.54 5,506.1K
17:25 2,468.44 2,469.43 2,468.44 2,469.43 4,017.8K
17:26 2,468.96 2,468.96 2,468.76 2,468.76 4,684.3K
17:27 2,468.69 2,468.92 2,468.67 2,468.67 1,651.8K
17:28 2,468.44 2,468.44 2,468.25 2,468.26 10,612.3K
17:29 2,468.56 2,468.62 2,468.20 2,468.20 3,857.2K
17:30 2,468.94 2,469.61 2,468.94 2,469.61 5,028.8K
17:31 2,469.23 2,469.96 2,469.23 2,469.96 3,553.4K
17:32 2,470.31 2,470.83 2,470.31 2,470.41 15,840.4K
17:33 2,470.37 2,470.95 2,470.33 2,470.95 1,526.8K
17:34 2,471.40 2,471.45 2,470.89 2,470.89 6,260.8K
17:35 2,471.35 2,471.35 2,471.11 2,471.11 906.3K
17:36 2,470.71 2,470.76 2,470.54 2,470.54 1,596.4K
17:37 2,470.26 2,470.26 2,469.75 2,469.75 3,269.2K
17:38 2,469.25 2,469.98 2,469.25 2,469.98 4,641.0K
17:39 2,469.66 2,470.22 2,469.66 2,470.19 4,344.8K
17:40 2,470.02 2,470.13 2,469.42 2,469.45 1,524.2K
17:41 2,469.28 2,469.61 2,469.28 2,469.46 3,416.8K
17:42 2,469.38 2,469.38 2,469.04 2,469.09 3,484.3K
17:43 2,469.47 2,469.47 2,469.26 2,469.31 1,798.3K
17:44 2,469.43 2,470.03 2,469.43 2,470.03 3,203.5K
17:45 2,469.38 2,469.99 2,469.10 2,469.99 5,156.3K
17:46 2,469.92 2,470.49 2,469.92 2,470.07 1,664.3K
17:47 2,470.56 2,472.35 2,470.56 2,472.35 18,929.4K
17:48 2,471.49 2,471.52 2,471.04 2,471.04 15,438.3K
17:49 2,471.04 2,471.54 2,471.04 2,471.54 1,588.4K
17:50 2,471.45 2,471.55 2,471.31 2,471.45 4,192.1K
17:51 2,471.34 2,472.36 2,471.11 2,471.21 13,661.0K
17:52 2,470.79 2,471.19 2,470.59 2,471.19 2,074.3K
17:53 2,471.42 2,471.50 2,470.99 2,471.36 6,021.0K
17:54 2,471.36 2,471.36 2,470.85 2,470.85 7,125.5K
17:55 2,470.71 2,470.71 2,470.14 2,470.14 8,953.0K
17:56 2,470.10 2,471.28 2,470.10 2,471.28 2,375.6K
17:57 2,471.23 2,471.54 2,471.23 2,471.42 3,735.9K
17:58 2,471.80 2,471.80 2,471.19 2,471.30 969.6K
17:59 2,471.38 2,472.12 2,471.24 2,472.12 1,171.6K
18:00 2,471.76 2,472.01 2,471.59 2,471.59 1,848.3K
18:01 2,471.61 2,472.58 2,471.61 2,472.58 3,313.1K
18:02 2,472.21 2,472.34 2,472.21 2,472.34 16,769.7K
18:03 2,472.25 2,472.25 2,470.89 2,470.89 13,474.0K
18:04 2,470.97 2,470.97 2,470.96 2,470.97 3,434.4K
18:05 2,470.79 2,470.99 2,469.71 2,469.71 10,162.8K
18:06 2,469.82 2,470.14 2,469.66 2,469.87 1,191.8K
18:07 2,469.76 2,469.76 2,469.27 2,469.27 7,854.4K
18:08 2,468.91 2,469.73 2,468.91 2,469.73 2,953.9K
18:09 2,469.68 2,470.01 2,469.68 2,469.94 3,354.4K
18:10 2,469.41 2,469.54 2,468.68 2,468.68 4,491.6K
18:11 2,469.19 2,469.20 2,469.13 2,469.20 2,885.0K
18:12 2,469.33 2,469.44 2,469.17 2,469.44 1,054.7K
18:13 2,469.19 2,469.39 2,469.00 2,469.39 2,440.3K
18:14 2,469.03 2,469.03 2,468.73 2,468.73 3,099.9K
18:15 2,469.01 2,469.01 2,468.55 2,468.55 2,209.1K
18:16 2,468.92 2,468.92 2,468.66 2,468.92 1,130.5K
18:17 2,469.24 2,470.26 2,469.24 2,469.74 7,078.9K
18:18 2,471.01 2,471.32 2,471.01 2,471.07 9,072.1K
18:19 2,470.83 2,470.83 2,470.29 2,470.48 2,020.5K
18:20 2,470.32 2,470.32 2,469.48 2,469.48 4,837.3K
18:21 2,469.90 2,470.68 2,469.90 2,470.56 3,832.2K
18:22 2,470.56 2,470.88 2,470.56 2,470.81 3,306.4K
18:23 2,470.52 2,471.59 2,470.52 2,471.59 1,429.4K
18:24 2,471.48 2,471.58 2,471.48 2,471.54 698.2K
18:25 2,471.32 2,471.42 2,471.32 2,471.42 3,853.3K
18:26 2,471.08 2,471.23 2,471.08 2,471.21 2,618.3K
18:27 2,471.29 2,471.48 2,471.10 2,471.48 2,934.0K
18:28 2,471.38 2,471.38 2,470.14 2,470.14 3,737.6K
18:29 2,469.98 2,470.32 2,469.98 2,470.27 2,501.8K
18:30 2,470.59 2,470.59 2,469.79 2,469.79 2,361.6K
18:31 2,470.16 2,470.16 2,469.75 2,469.81 549.7K
18:32 2,469.81 2,470.14 2,469.81 2,469.91 1,275.1K
18:33 2,470.50 2,471.74 2,470.50 2,470.69 4,996.4K
18:34 2,471.87 2,471.87 2,471.17 2,471.17 6,362.1K
18:35 2,471.18 2,472.53 2,471.18 2,472.32 21,833.4K
18:36 2,472.30 2,472.30 2,471.36 2,471.36 2,990.5K
18:37 2,470.97 2,471.76 2,470.97 2,471.62 8,806.2K
18:38 2,471.92 2,472.38 2,471.48 2,472.38 3,045.0K
18:39 2,472.50 2,472.85 2,472.50 2,472.80 3,114.9K
18:40 2,472.33 2,472.33 2,472.33 2,472.33 305.4K
18:51 2,472.39 2,472.39 2,472.39 2,472.39 3,637.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし