MOEX IT (MOEXIT)

MOEXIT
🏛️ ロシア連邦 →
2,235.98
最終更新: 2025-09-29
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 2,418.75 2,418.75 2,417.80 2,417.80 322,139.5K
09:51 2,417.45 2,417.45 2,417.30 2,417.42 1,382.6K
09:52 2,417.42 2,418.25 2,417.42 2,418.24 3,049.3K
09:53 2,417.48 2,417.82 2,417.48 2,417.82 880.5K
09:54 2,417.64 2,417.93 2,417.30 2,417.30 5,332.0K
09:55 2,417.98 2,418.26 2,417.98 2,418.25 5,071.4K
09:56 2,418.19 2,418.79 2,418.19 2,418.54 4,700.9K
09:57 2,418.22 2,418.99 2,418.22 2,418.73 2,550.2K
09:58 2,418.95 2,419.10 2,418.76 2,419.10 1,215.5K
09:59 2,419.05 2,419.05 2,418.44 2,418.44 2,665.6K
10:00 2,418.20 2,418.20 2,417.33 2,417.52 5,008.8K
10:01 2,417.62 2,417.93 2,417.33 2,417.33 1,644.6K
10:02 2,417.27 2,417.63 2,417.01 2,417.01 3,105.9K
10:03 2,417.22 2,417.22 2,415.74 2,415.74 4,076.1K
10:04 2,415.93 2,415.93 2,414.33 2,414.96 19,239.8K
10:05 2,415.12 2,415.12 2,413.89 2,413.94 4,175.1K
10:06 2,414.80 2,414.80 2,413.80 2,413.80 2,881.7K
10:07 2,414.40 2,414.91 2,414.40 2,414.91 1,834.5K
10:08 2,414.83 2,416.45 2,414.83 2,416.17 3,504.0K
10:09 2,416.16 2,416.16 2,414.97 2,415.50 4,023.1K
10:10 2,415.17 2,415.17 2,414.70 2,414.80 3,349.0K
10:11 2,415.29 2,415.29 2,414.37 2,414.81 1,655.5K
10:12 2,414.69 2,414.99 2,414.39 2,414.99 2,775.9K
10:13 2,414.04 2,414.45 2,413.66 2,414.45 6,635.4K
10:14 2,413.76 2,413.76 2,413.17 2,413.31 3,953.3K
10:15 2,413.12 2,413.58 2,413.05 2,413.37 2,833.0K
10:16 2,413.55 2,413.80 2,413.21 2,413.73 2,264.7K
10:17 2,413.76 2,414.13 2,413.50 2,413.50 4,717.4K
10:18 2,413.78 2,413.83 2,413.71 2,413.83 7,601.4K
10:19 2,413.89 2,414.23 2,413.89 2,414.23 1,636.4K
10:20 2,414.25 2,414.25 2,413.53 2,413.73 7,234.6K
10:21 2,413.17 2,413.17 2,412.22 2,412.36 20,453.0K
10:22 2,412.22 2,413.23 2,412.22 2,413.23 3,850.8K
10:23 2,413.48 2,413.48 2,412.80 2,412.80 2,496.3K
10:24 2,412.63 2,412.85 2,412.57 2,412.85 1,759.8K
10:25 2,412.81 2,413.01 2,412.81 2,412.99 2,138.6K
10:26 2,412.66 2,413.44 2,412.64 2,413.36 1,163.8K
10:27 2,412.94 2,413.43 2,412.94 2,413.16 3,072.0K
10:28 2,413.01 2,414.01 2,413.01 2,414.01 3,662.4K
10:29 2,414.13 2,414.13 2,413.75 2,413.86 865.3K
10:30 2,413.80 2,413.91 2,413.51 2,413.51 1,779.2K
10:31 2,413.79 2,413.79 2,413.35 2,413.35 780.2K
10:32 2,413.52 2,413.52 2,412.94 2,413.09 2,648.6K
10:33 2,412.86 2,413.50 2,412.86 2,413.50 4,708.3K
10:34 2,413.28 2,413.49 2,413.28 2,413.49 894.7K
10:35 2,414.33 2,414.82 2,414.33 2,414.58 8,786.9K
10:36 2,414.22 2,414.22 2,413.49 2,413.49 4,131.9K
10:37 2,413.84 2,413.84 2,413.25 2,413.25 2,563.5K
10:38 2,413.58 2,414.19 2,413.58 2,414.19 9,972.6K
10:39 2,414.72 2,414.72 2,413.19 2,413.19 15,858.5K
10:40 2,412.95 2,413.21 2,412.95 2,413.21 9,925.5K
10:41 2,413.33 2,413.66 2,413.19 2,413.19 8,228.1K
10:42 2,413.61 2,413.65 2,413.14 2,413.18 3,966.7K
10:43 2,413.25 2,413.92 2,413.25 2,413.92 1,369.0K
10:44 2,413.91 2,414.78 2,413.91 2,414.58 11,996.1K
10:45 2,414.48 2,414.71 2,414.38 2,414.43 3,387.1K
10:46 2,414.38 2,414.38 2,413.32 2,413.32 3,348.3K
10:47 2,413.18 2,413.18 2,412.98 2,412.98 1,621.4K
10:48 2,412.91 2,412.91 2,411.88 2,411.88 1,757.8K
10:49 2,412.41 2,412.46 2,412.21 2,412.21 3,625.9K
10:50 2,411.66 2,411.66 2,410.52 2,410.52 12,362.1K
10:51 2,410.64 2,411.03 2,410.64 2,410.96 953.4K
10:52 2,410.74 2,411.23 2,410.65 2,411.23 2,360.9K
10:53 2,410.97 2,411.61 2,410.97 2,411.61 1,561.9K
10:54 2,411.80 2,412.02 2,411.41 2,411.41 2,789.9K
10:55 2,411.47 2,411.50 2,411.08 2,411.08 3,057.4K
10:56 2,411.26 2,411.29 2,410.95 2,411.29 4,389.4K
10:57 2,411.13 2,411.46 2,411.09 2,411.09 1,936.1K
10:58 2,411.42 2,411.42 2,410.32 2,410.32 7,616.7K
10:59 2,410.77 2,411.17 2,410.77 2,410.79 4,953.3K
11:00 2,410.82 2,410.82 2,409.94 2,409.94 17,042.4K
11:01 2,410.00 2,410.60 2,410.00 2,410.60 2,900.3K
11:02 2,410.77 2,410.77 2,409.47 2,409.47 5,347.4K
11:03 2,409.23 2,409.57 2,409.02 2,409.02 8,732.8K
11:04 2,409.29 2,409.29 2,407.88 2,407.88 3,307.4K
11:05 2,408.37 2,408.94 2,408.37 2,408.94 3,660.3K
11:06 2,408.74 2,408.74 2,408.39 2,408.39 3,832.0K
11:07 2,407.72 2,407.90 2,407.36 2,407.36 13,829.8K
11:08 2,407.35 2,407.89 2,407.26 2,407.89 5,651.8K
11:09 2,407.34 2,407.68 2,407.15 2,407.40 5,156.3K
11:10 2,407.43 2,407.47 2,407.42 2,407.47 2,335.5K
11:11 2,407.22 2,407.94 2,407.22 2,407.94 4,208.9K
11:12 2,407.51 2,407.69 2,407.27 2,407.69 5,460.0K
11:13 2,408.10 2,408.67 2,408.10 2,408.40 15,701.8K
11:14 2,408.53 2,408.53 2,406.73 2,406.73 11,323.9K
11:15 2,407.02 2,408.28 2,407.02 2,408.28 2,415.9K
11:16 2,408.43 2,408.43 2,407.37 2,407.37 1,612.6K
11:17 2,408.06 2,408.06 2,407.24 2,407.24 6,908.1K
11:18 2,407.72 2,407.79 2,407.71 2,407.71 1,255.7K
11:19 2,407.59 2,407.74 2,407.18 2,407.18 1,451.2K
11:20 2,407.35 2,407.41 2,406.38 2,406.38 6,013.2K
11:21 2,406.26 2,406.29 2,405.90 2,405.90 9,442.2K
11:22 2,405.81 2,405.92 2,405.57 2,405.80 6,463.9K
11:23 2,406.17 2,406.65 2,405.44 2,405.44 7,928.7K
11:24 2,406.49 2,406.49 2,405.99 2,405.99 17,849.2K
11:25 2,405.79 2,406.82 2,405.79 2,406.82 2,599.7K
11:26 2,406.76 2,407.89 2,406.76 2,406.81 8,327.1K
11:27 2,407.49 2,407.70 2,407.18 2,407.70 4,905.7K
11:28 2,407.59 2,407.59 2,406.86 2,407.19 4,349.9K
11:29 2,407.06 2,408.45 2,405.09 2,405.09 13,718.8K
11:30 2,406.52 2,407.90 2,406.52 2,407.90 6,632.6K
11:31 2,407.61 2,408.08 2,407.61 2,407.71 3,741.0K
11:32 2,408.01 2,408.01 2,407.61 2,407.61 3,332.9K
11:33 2,408.23 2,408.66 2,407.92 2,407.92 4,370.6K
11:34 2,408.29 2,408.29 2,407.37 2,407.37 3,754.9K
11:35 2,407.31 2,407.31 2,406.23 2,406.23 3,578.4K
11:36 2,406.33 2,406.33 2,405.89 2,406.06 1,267.9K
11:37 2,406.00 2,406.12 2,405.75 2,405.99 4,825.3K
11:38 2,406.07 2,406.18 2,405.59 2,406.08 8,679.3K
11:39 2,405.80 2,405.97 2,405.66 2,405.81 1,303.3K
11:40 2,405.79 2,405.79 2,405.37 2,405.63 1,815.7K
11:41 2,405.66 2,405.87 2,405.29 2,405.87 1,650.8K
11:42 2,405.57 2,405.57 2,405.05 2,405.44 1,930.5K
11:43 2,405.31 2,405.31 2,404.72 2,404.85 5,967.8K
11:44 2,404.48 2,404.60 2,404.40 2,404.40 4,158.7K
11:45 2,404.81 2,404.89 2,404.41 2,404.89 3,877.9K
11:46 2,404.28 2,405.10 2,404.28 2,404.96 3,466.9K
11:47 2,404.75 2,405.51 2,404.71 2,405.51 8,052.3K
11:48 2,404.76 2,405.64 2,404.76 2,405.15 11,275.1K
11:49 2,405.36 2,405.36 2,404.33 2,404.33 6,575.3K
11:50 2,404.44 2,404.80 2,404.44 2,404.77 2,662.7K
11:51 2,404.90 2,405.06 2,404.70 2,404.70 4,985.0K
11:52 2,404.57 2,405.11 2,404.45 2,404.87 3,534.5K
11:53 2,405.50 2,406.91 2,405.50 2,406.46 102,434.9K
11:54 2,406.23 2,406.23 2,404.57 2,404.71 20,855.8K
11:55 2,405.48 2,405.67 2,405.35 2,405.35 4,777.0K
11:56 2,405.09 2,405.39 2,405.09 2,405.39 19,917.4K
11:57 2,406.23 2,406.23 2,405.87 2,405.95 28,624.0K
11:58 2,405.94 2,405.94 2,405.17 2,405.17 9,522.8K
11:59 2,405.83 2,405.83 2,404.83 2,404.83 15,347.9K
12:00 2,405.11 2,405.30 2,404.61 2,404.62 42,777.9K
12:01 2,403.70 2,403.87 2,403.48 2,403.75 11,445.2K
12:02 2,404.19 2,404.19 2,403.51 2,403.93 49,503.1K
12:03 2,404.07 2,404.73 2,404.07 2,404.41 50,074.0K
12:04 2,404.44 2,404.72 2,404.15 2,404.72 14,936.7K
12:05 2,404.52 2,404.52 2,404.17 2,404.24 35,856.0K
12:06 2,404.21 2,404.60 2,403.97 2,403.97 32,500.4K
12:07 2,404.29 2,405.05 2,404.29 2,404.66 20,882.6K
12:08 2,404.22 2,404.65 2,403.86 2,404.04 32,419.0K
12:09 2,404.30 2,404.30 2,403.12 2,403.12 14,008.8K
12:10 2,403.32 2,403.56 2,403.32 2,403.46 11,108.8K
12:11 2,403.57 2,404.29 2,403.57 2,403.95 6,689.3K
12:12 2,404.20 2,404.20 2,403.80 2,404.17 7,580.4K
12:13 2,404.47 2,404.47 2,403.52 2,403.57 22,576.6K
12:14 2,403.85 2,404.20 2,403.55 2,404.20 13,302.3K
12:15 2,404.36 2,404.73 2,404.19 2,404.73 24,966.9K
12:16 2,405.16 2,405.43 2,404.88 2,405.43 31,798.7K
12:17 2,405.53 2,406.39 2,405.53 2,406.13 4,348.9K
12:18 2,406.35 2,406.35 2,406.03 2,406.32 4,988.7K
12:19 2,406.29 2,406.29 2,405.70 2,405.84 7,157.4K
12:20 2,405.30 2,405.30 2,404.82 2,404.95 10,327.6K
12:21 2,404.95 2,405.05 2,404.56 2,404.56 3,821.3K
12:22 2,403.92 2,403.95 2,403.75 2,403.75 8,362.9K
12:23 2,403.98 2,403.98 2,402.86 2,402.87 12,667.4K
12:24 2,402.78 2,402.78 2,401.61 2,401.61 14,460.7K
12:25 2,401.83 2,401.83 2,401.10 2,401.22 3,649.7K
12:26 2,400.42 2,400.86 2,400.42 2,400.60 13,069.4K
12:27 2,401.05 2,401.43 2,400.99 2,400.99 8,985.1K
12:28 2,401.47 2,401.47 2,401.24 2,401.41 4,405.5K
12:29 2,401.19 2,401.24 2,401.10 2,401.18 5,766.8K
12:30 2,401.48 2,401.48 2,401.06 2,401.06 4,128.0K
12:31 2,400.89 2,400.89 2,400.48 2,400.59 7,632.5K
12:32 2,400.41 2,400.41 2,400.10 2,400.20 9,579.0K
12:33 2,400.14 2,400.14 2,399.52 2,399.52 23,007.8K
12:34 2,399.50 2,399.66 2,399.31 2,399.31 20,151.5K
12:35 2,399.24 2,399.24 2,398.60 2,398.60 8,457.1K
12:36 2,398.98 2,399.59 2,398.98 2,399.59 4,785.1K
12:37 2,399.47 2,399.52 2,398.85 2,398.85 18,175.6K
12:38 2,398.49 2,399.02 2,398.16 2,399.02 3,611.1K
12:39 2,398.87 2,399.61 2,398.87 2,398.90 2,965.6K
12:40 2,398.97 2,399.44 2,398.88 2,399.44 23,835.1K
12:41 2,399.61 2,400.64 2,399.61 2,400.64 5,772.0K
12:42 2,400.92 2,401.68 2,400.92 2,401.64 8,179.1K
12:43 2,401.59 2,401.93 2,401.01 2,401.01 5,975.9K
12:44 2,401.24 2,401.47 2,401.05 2,401.47 7,451.3K
12:45 2,401.24 2,401.35 2,400.56 2,400.56 9,874.8K
12:46 2,399.73 2,400.04 2,399.69 2,399.93 6,402.6K
12:47 2,399.62 2,400.07 2,399.62 2,399.85 1,203.5K
12:48 2,399.87 2,401.02 2,399.87 2,401.02 11,028.5K
12:49 2,400.54 2,400.88 2,400.54 2,400.88 2,403.7K
12:50 2,401.02 2,401.25 2,401.02 2,401.22 2,361.2K
12:51 2,400.88 2,401.62 2,400.88 2,401.62 2,001.5K
12:52 2,401.53 2,401.53 2,399.87 2,399.87 4,423.3K
12:53 2,400.03 2,400.24 2,399.92 2,399.92 1,542.8K
12:54 2,399.15 2,399.60 2,399.15 2,399.32 2,831.7K
12:55 2,399.09 2,399.34 2,398.96 2,399.34 3,668.2K
12:56 2,399.11 2,399.33 2,398.69 2,398.69 5,773.5K
12:57 2,398.63 2,398.63 2,397.83 2,397.83 3,827.3K
12:58 2,398.11 2,398.29 2,398.11 2,398.23 6,448.4K
12:59 2,398.09 2,400.25 2,398.09 2,399.74 14,374.2K
13:00 2,399.61 2,400.14 2,399.60 2,400.09 6,660.9K
13:01 2,399.99 2,399.99 2,398.33 2,398.74 13,600.2K
13:02 2,398.81 2,400.54 2,398.81 2,400.54 15,786.3K
13:03 2,401.16 2,402.10 2,401.16 2,402.10 7,443.4K
13:04 2,402.09 2,402.09 2,400.02 2,400.02 10,716.5K
13:05 2,400.16 2,400.74 2,400.07 2,400.74 13,415.7K
13:06 2,400.38 2,400.38 2,399.14 2,399.14 37,684.2K
13:07 2,400.02 2,400.02 2,398.95 2,398.95 20,781.3K
13:08 2,399.06 2,399.71 2,398.76 2,399.71 4,853.6K
13:09 2,400.04 2,401.04 2,400.04 2,401.04 25,798.7K
13:10 2,401.15 2,401.15 2,400.86 2,401.07 5,520.9K
13:11 2,402.16 2,402.16 2,402.05 2,402.05 5,328.2K
13:12 2,401.91 2,402.51 2,401.91 2,402.51 9,709.7K
13:13 2,402.58 2,403.28 2,402.42 2,402.42 8,601.7K
13:14 2,402.15 2,402.33 2,402.06 2,402.33 5,926.7K
13:15 2,402.47 2,402.74 2,402.47 2,402.74 3,183.5K
13:16 2,403.34 2,404.41 2,403.34 2,404.41 7,898.2K
13:17 2,404.07 2,404.74 2,404.07 2,404.42 9,573.8K
13:18 2,404.61 2,404.61 2,403.54 2,403.54 1,947.6K
13:19 2,403.85 2,403.95 2,403.61 2,403.95 4,291.5K
13:20 2,403.85 2,403.93 2,403.64 2,403.72 3,338.8K
13:21 2,403.18 2,403.45 2,402.87 2,403.17 4,361.7K
13:22 2,402.85 2,403.18 2,402.85 2,402.95 3,219.6K
13:23 2,402.95 2,402.95 2,402.68 2,402.87 3,203.2K
13:24 2,402.73 2,403.04 2,402.48 2,402.67 5,529.5K
13:25 2,402.78 2,402.88 2,402.78 2,402.81 1,447.2K
13:26 2,402.72 2,402.72 2,402.49 2,402.65 4,673.2K
13:27 2,403.04 2,403.56 2,403.04 2,403.56 2,915.7K
13:28 2,403.65 2,404.25 2,403.65 2,404.25 1,588.9K
13:29 2,404.03 2,404.03 2,402.93 2,402.93 8,643.1K
13:30 2,403.10 2,403.10 2,402.27 2,402.27 5,916.5K
13:31 2,402.49 2,403.46 2,402.49 2,403.46 2,331.1K
13:32 2,403.72 2,403.77 2,403.44 2,403.44 1,804.8K
13:33 2,403.37 2,403.37 2,402.68 2,403.07 1,258.2K
13:34 2,403.42 2,403.42 2,402.74 2,403.11 642.0K
13:35 2,402.87 2,402.87 2,401.28 2,401.35 3,579.3K
13:36 2,401.74 2,402.18 2,401.74 2,402.11 255.1K
13:37 2,402.00 2,402.00 2,401.77 2,401.77 372.8K
13:38 2,401.98 2,402.00 2,401.53 2,401.53 1,294.1K
13:39 2,401.75 2,401.80 2,401.32 2,401.41 621.7K
13:40 2,401.77 2,401.90 2,401.39 2,401.39 2,649.8K
13:41 2,401.33 2,401.33 2,400.53 2,400.68 7,655.5K
13:42 2,400.66 2,400.66 2,399.79 2,400.03 11,856.0K
13:43 2,399.94 2,400.17 2,399.93 2,399.94 1,484.2K
13:44 2,400.07 2,400.19 2,400.03 2,400.03 1,079.7K
13:45 2,400.32 2,401.01 2,400.32 2,401.01 485.8K
13:46 2,400.97 2,402.25 2,400.97 2,402.25 9,042.8K
13:47 2,403.15 2,403.15 2,402.90 2,402.90 11,911.3K
13:48 2,402.52 2,402.66 2,402.31 2,402.48 1,939.6K
13:49 2,402.13 2,403.00 2,402.13 2,403.00 1,462.5K
13:50 2,402.95 2,403.66 2,402.53 2,403.66 2,355.0K
13:51 2,403.15 2,403.92 2,403.15 2,403.63 4,100.3K
13:52 2,403.66 2,403.66 2,403.07 2,403.36 1,795.8K
13:53 2,403.33 2,403.62 2,403.33 2,403.62 1,717.3K
13:54 2,403.64 2,403.95 2,403.58 2,403.77 2,282.5K
13:55 2,403.72 2,403.86 2,403.71 2,403.77 2,211.8K
13:56 2,404.40 2,404.40 2,402.80 2,402.80 22,005.7K
13:57 2,402.94 2,402.94 2,402.48 2,402.48 1,208.2K
13:58 2,402.48 2,402.73 2,402.00 2,402.20 1,089.4K
13:59 2,402.26 2,402.29 2,402.05 2,402.15 518.4K
14:00 2,402.23 2,402.23 2,401.28 2,401.28 1,114.1K
14:01 2,401.23 2,401.28 2,401.11 2,401.28 1,793.2K
14:02 2,401.07 2,401.41 2,400.76 2,401.41 1,217.0K
14:03 2,401.37 2,401.37 2,401.05 2,401.36 807.6K
14:04 2,401.31 2,401.31 2,400.92 2,400.92 1,013.8K
14:05 2,401.06 2,401.14 2,400.18 2,400.18 3,508.7K
14:06 2,400.18 2,400.20 2,399.86 2,400.16 1,694.8K
14:07 2,399.98 2,399.98 2,399.16 2,399.16 1,390.4K
14:08 2,397.72 2,398.23 2,397.72 2,397.74 12,702.2K
14:09 2,397.88 2,398.15 2,397.88 2,398.15 8,839.5K
14:10 2,398.68 2,398.86 2,398.50 2,398.50 1,189.0K
14:11 2,399.58 2,399.58 2,399.02 2,399.54 2,867.0K
14:12 2,399.70 2,399.72 2,399.53 2,399.72 3,779.9K
14:13 2,399.48 2,399.90 2,399.24 2,399.90 1,743.1K
14:14 2,400.06 2,400.49 2,399.88 2,400.49 2,879.4K
14:15 2,400.35 2,401.03 2,400.35 2,400.77 2,503.1K
14:16 2,400.81 2,400.95 2,400.50 2,400.50 3,130.7K
14:17 2,400.64 2,400.64 2,400.39 2,400.39 2,611.6K
14:18 2,400.01 2,400.01 2,399.47 2,399.90 1,158.2K
14:19 2,400.01 2,400.08 2,399.54 2,399.79 723.6K
14:20 2,400.10 2,400.69 2,400.04 2,400.69 1,951.4K
14:21 2,400.11 2,400.71 2,400.11 2,400.52 2,719.4K
14:22 2,400.55 2,400.81 2,400.55 2,400.77 893.0K
14:23 2,401.07 2,401.19 2,401.06 2,401.19 1,162.4K
14:24 2,401.34 2,401.81 2,401.34 2,401.81 2,067.7K
14:25 2,401.51 2,401.64 2,401.47 2,401.64 6,062.9K
14:26 2,401.56 2,401.56 2,401.24 2,401.24 1,964.4K
14:27 2,401.63 2,401.63 2,400.92 2,401.23 4,567.9K
14:28 2,401.34 2,401.34 2,400.89 2,400.95 556.4K
14:29 2,401.00 2,401.00 2,400.15 2,400.15 2,330.9K
14:30 2,400.29 2,400.39 2,400.16 2,400.16 2,475.0K
14:31 2,400.00 2,401.04 2,400.00 2,401.04 8,774.9K
14:32 2,401.32 2,402.54 2,401.32 2,402.08 11,347.1K
14:33 2,402.12 2,402.12 2,401.86 2,401.94 1,265.9K
14:34 2,401.67 2,402.14 2,401.62 2,402.06 2,890.5K
14:35 2,402.09 2,402.14 2,401.80 2,401.80 5,716.4K
14:36 2,401.39 2,401.39 2,400.90 2,401.10 2,336.9K
14:37 2,401.42 2,401.47 2,400.99 2,400.99 1,218.3K
14:38 2,401.32 2,401.62 2,401.08 2,401.54 1,322.8K
14:39 2,400.93 2,401.36 2,400.93 2,401.00 4,719.0K
14:40 2,401.00 2,401.35 2,400.47 2,401.35 2,193.3K
14:41 2,401.08 2,401.08 2,400.74 2,400.81 1,577.7K
14:42 2,401.35 2,401.89 2,401.32 2,401.89 3,780.7K
14:43 2,402.40 2,403.08 2,402.40 2,403.08 6,910.2K
14:44 2,403.14 2,403.44 2,403.14 2,403.43 4,577.8K
14:45 2,403.50 2,404.32 2,403.50 2,404.30 6,766.7K
14:46 2,404.12 2,404.12 2,403.27 2,403.66 4,945.4K
14:47 2,403.60 2,403.60 2,402.91 2,402.91 2,539.7K
14:48 2,402.97 2,402.97 2,402.29 2,402.96 1,653.4K
14:49 2,402.74 2,403.30 2,402.59 2,402.61 2,819.9K
14:50 2,402.74 2,402.93 2,402.68 2,402.93 1,406.0K
14:51 2,402.58 2,403.45 2,402.58 2,403.32 10,425.9K
14:52 2,403.27 2,404.18 2,403.27 2,404.18 5,307.3K
14:53 2,402.94 2,403.03 2,402.38 2,403.03 13,778.6K
14:54 2,403.26 2,403.26 2,403.03 2,403.13 5,436.5K
14:55 2,403.11 2,403.11 2,402.75 2,402.99 2,049.4K
14:56 2,402.90 2,402.90 2,402.38 2,402.38 4,813.6K
14:57 2,402.78 2,402.85 2,402.77 2,402.85 1,602.3K
14:58 2,402.55 2,402.58 2,402.43 2,402.43 1,752.8K
14:59 2,402.58 2,402.79 2,402.54 2,402.54 1,231.5K
15:00 2,403.09 2,403.09 2,402.48 2,402.48 1,997.9K
15:01 2,402.76 2,402.76 2,402.33 2,402.33 1,727.5K
15:02 2,402.45 2,402.45 2,402.17 2,402.45 3,296.9K
15:03 2,402.73 2,403.11 2,402.60 2,402.60 7,034.1K
15:04 2,402.66 2,402.66 2,401.63 2,401.63 2,545.6K
15:05 2,402.04 2,402.25 2,401.97 2,402.20 1,279.4K
15:06 2,401.87 2,402.03 2,401.50 2,401.50 1,294.6K
15:07 2,401.36 2,401.36 2,401.03 2,401.23 2,086.4K
15:08 2,401.02 2,401.28 2,400.88 2,400.88 6,832.5K
15:09 2,401.30 2,401.64 2,401.20 2,401.20 8,516.1K
15:10 2,402.64 2,403.27 2,402.64 2,403.27 10,818.1K
15:11 2,403.63 2,403.63 2,402.91 2,402.96 5,862.7K
15:12 2,402.41 2,402.41 2,402.05 2,402.05 1,282.0K
15:13 2,401.93 2,401.93 2,401.17 2,401.17 4,495.6K
15:14 2,401.44 2,401.44 2,401.08 2,401.08 5,463.5K
15:15 2,401.17 2,401.40 2,400.00 2,400.00 6,495.9K
15:16 2,400.38 2,400.42 2,400.06 2,400.42 2,834.1K
15:17 2,399.78 2,400.45 2,399.55 2,400.45 4,898.2K
15:18 2,400.92 2,401.38 2,400.72 2,400.72 3,240.5K
15:19 2,400.72 2,400.88 2,400.31 2,400.83 4,906.3K
15:20 2,400.72 2,400.72 2,400.22 2,400.22 2,059.7K
15:21 2,401.49 2,402.23 2,401.49 2,402.23 1,565.4K
15:22 2,402.51 2,402.87 2,401.49 2,401.49 7,796.0K
15:23 2,402.00 2,403.02 2,402.00 2,403.02 2,198.3K
15:24 2,403.12 2,403.24 2,402.87 2,402.98 8,207.9K
15:25 2,402.98 2,403.05 2,402.49 2,403.05 1,913.2K
15:26 2,403.28 2,403.28 2,402.03 2,402.60 5,163.2K
15:27 2,402.93 2,403.35 2,402.93 2,403.32 3,250.7K
15:28 2,403.92 2,405.30 2,403.92 2,405.30 3,094.7K
15:29 2,405.00 2,405.50 2,404.73 2,405.50 1,723.2K
15:30 2,405.79 2,405.79 2,405.11 2,405.11 5,350.2K
15:31 2,404.82 2,404.84 2,404.31 2,404.41 2,895.6K
15:32 2,404.49 2,405.13 2,404.49 2,405.04 615.2K
15:33 2,405.10 2,405.10 2,404.31 2,404.31 1,048.8K
15:34 2,404.17 2,404.31 2,403.93 2,404.27 1,010.3K
15:35 2,403.26 2,403.26 2,402.90 2,403.02 41,767.0K
15:36 2,403.23 2,403.77 2,403.23 2,403.77 6,097.6K
15:37 2,404.35 2,404.67 2,404.35 2,404.67 6,020.8K
15:38 2,405.51 2,407.33 2,405.51 2,406.76 22,172.4K
15:39 2,407.21 2,409.30 2,407.21 2,409.30 15,737.6K
15:40 2,409.16 2,409.74 2,409.16 2,409.74 21,611.3K
15:41 2,409.57 2,411.02 2,409.57 2,411.02 36,472.7K
15:42 2,410.69 2,410.69 2,409.31 2,409.43 7,006.3K
15:43 2,408.90 2,409.48 2,408.90 2,409.48 13,884.4K
15:44 2,409.57 2,409.57 2,408.88 2,409.07 3,438.1K
15:45 2,409.25 2,409.32 2,408.62 2,408.62 5,568.7K
15:46 2,409.02 2,409.15 2,409.02 2,409.15 3,197.5K
15:47 2,408.93 2,409.04 2,408.90 2,408.94 3,552.8K
15:48 2,409.47 2,415.23 2,409.47 2,415.23 64,112.2K
15:49 2,415.34 2,415.34 2,414.67 2,414.93 84,900.0K
15:50 2,414.46 2,415.63 2,414.09 2,414.09 9,762.7K
15:51 2,413.87 2,414.19 2,413.87 2,413.89 6,585.7K
15:52 2,414.12 2,414.12 2,413.49 2,413.49 15,586.1K
15:53 2,413.05 2,413.05 2,411.74 2,412.09 7,295.0K
15:54 2,412.27 2,412.40 2,411.94 2,411.94 7,982.6K
15:55 2,411.87 2,411.87 2,411.68 2,411.68 4,187.7K
15:56 2,412.04 2,412.59 2,411.77 2,411.77 4,281.1K
15:57 2,411.61 2,412.08 2,411.61 2,412.08 3,238.5K
15:58 2,411.80 2,411.80 2,411.40 2,411.46 3,853.2K
15:59 2,411.89 2,412.19 2,411.86 2,411.86 5,002.0K
16:00 2,412.01 2,412.56 2,412.01 2,412.56 5,350.8K
16:01 2,412.77 2,412.77 2,412.38 2,412.54 4,154.1K
16:02 2,412.70 2,412.70 2,412.00 2,412.00 4,541.0K
16:03 2,411.50 2,412.04 2,411.50 2,412.04 4,451.6K
16:04 2,411.78 2,411.92 2,411.35 2,411.35 1,871.1K
16:05 2,411.32 2,411.68 2,410.80 2,411.68 11,292.9K
16:06 2,411.27 2,411.49 2,411.27 2,411.47 6,451.4K
16:07 2,411.42 2,411.54 2,411.07 2,411.39 3,833.0K
16:08 2,410.99 2,411.72 2,410.99 2,411.72 7,714.3K
16:09 2,412.30 2,412.58 2,412.25 2,412.56 10,190.9K
16:10 2,411.92 2,412.22 2,411.35 2,412.22 4,016.5K
16:11 2,412.77 2,412.77 2,412.51 2,412.51 6,361.4K
16:12 2,412.39 2,412.58 2,412.02 2,412.48 5,838.1K
16:13 2,412.34 2,413.06 2,412.15 2,413.06 9,828.9K
16:14 2,412.74 2,413.35 2,412.74 2,413.07 1,833.2K
16:15 2,413.21 2,413.21 2,412.66 2,412.66 4,360.6K
16:16 2,413.16 2,413.55 2,412.74 2,413.22 1,940.2K
16:17 2,413.36 2,413.59 2,413.23 2,413.23 17,680.2K
16:18 2,413.75 2,414.07 2,413.75 2,414.01 2,735.8K
16:19 2,414.21 2,414.21 2,413.94 2,414.02 2,605.4K
16:20 2,413.97 2,414.16 2,413.85 2,414.16 2,335.9K
16:21 2,414.22 2,414.33 2,413.99 2,414.14 5,202.5K
16:22 2,414.20 2,414.33 2,414.06 2,414.07 2,805.3K
16:23 2,413.82 2,413.82 2,413.15 2,413.15 3,682.8K
16:24 2,413.24 2,413.24 2,413.10 2,413.13 2,653.3K
16:25 2,413.18 2,413.18 2,412.19 2,412.19 11,361.0K
16:26 2,412.16 2,412.28 2,412.13 2,412.13 4,179.2K
16:27 2,412.33 2,412.33 2,411.58 2,411.74 8,058.6K
16:28 2,412.12 2,412.22 2,412.03 2,412.22 1,623.1K
16:29 2,412.37 2,412.66 2,412.17 2,412.66 4,561.0K
16:30 2,412.94 2,412.94 2,411.96 2,411.96 5,222.5K
16:31 2,410.80 2,411.76 2,410.80 2,411.76 9,217.6K
16:32 2,411.82 2,411.82 2,411.41 2,411.41 2,313.9K
16:33 2,411.04 2,411.04 2,410.57 2,410.88 3,162.1K
16:34 2,411.43 2,411.43 2,410.82 2,411.01 6,117.4K
16:35 2,411.52 2,412.74 2,411.52 2,412.74 5,020.9K
16:36 2,412.69 2,412.95 2,412.50 2,412.50 2,122.4K
16:37 2,412.68 2,413.07 2,412.68 2,413.07 1,104.3K
16:38 2,412.68 2,412.99 2,412.54 2,412.54 11,475.1K
16:39 2,412.38 2,412.75 2,412.23 2,412.75 1,197.1K
16:40 2,412.52 2,412.52 2,411.65 2,411.65 1,326.6K
16:41 2,411.69 2,412.12 2,411.69 2,411.98 434.8K
16:42 2,411.92 2,411.92 2,411.51 2,411.70 5,233.6K
16:43 2,411.65 2,412.07 2,411.65 2,411.84 3,289.6K
16:44 2,411.95 2,412.32 2,411.95 2,412.20 2,151.8K
16:45 2,412.13 2,412.30 2,412.02 2,412.02 3,464.0K
16:46 2,412.26 2,412.65 2,412.26 2,412.65 1,170.2K
16:47 2,412.49 2,412.92 2,412.49 2,412.92 813.0K
16:48 2,413.27 2,413.27 2,413.08 2,413.13 3,302.4K
16:49 2,413.78 2,414.02 2,413.78 2,414.02 8,174.7K
16:50 2,413.63 2,413.63 2,413.36 2,413.63 3,104.5K
16:51 2,413.47 2,413.60 2,413.47 2,413.56 1,667.2K
16:52 2,413.65 2,413.65 2,413.28 2,413.60 3,055.9K
16:53 2,413.49 2,413.80 2,413.45 2,413.45 10,496.5K
16:54 2,413.51 2,413.56 2,413.36 2,413.50 920.1K
16:55 2,413.45 2,413.45 2,413.06 2,413.06 2,793.3K
16:56 2,412.92 2,413.11 2,412.53 2,412.53 3,271.5K
16:57 2,413.62 2,413.62 2,413.21 2,413.35 4,846.1K
16:58 2,413.46 2,413.46 2,413.10 2,413.10 3,797.6K
16:59 2,413.14 2,413.14 2,411.98 2,411.98 7,361.6K
17:00 2,412.33 2,412.74 2,411.21 2,411.78 31,250.9K
17:01 2,411.97 2,412.39 2,411.97 2,412.05 5,065.9K
17:02 2,412.05 2,412.05 2,411.59 2,411.81 4,728.3K
17:03 2,411.96 2,412.22 2,411.77 2,411.77 5,040.4K
17:04 2,411.60 2,411.60 2,411.46 2,411.53 993.7K
17:05 2,411.81 2,412.20 2,411.81 2,412.20 2,088.5K
17:06 2,411.98 2,411.98 2,411.33 2,411.39 3,487.0K
17:07 2,411.08 2,411.08 2,410.56 2,410.56 4,450.5K
17:08 2,410.61 2,410.61 2,410.38 2,410.56 1,285.2K
17:09 2,410.64 2,411.71 2,410.64 2,411.71 2,697.0K
17:10 2,411.73 2,412.09 2,411.73 2,412.09 10,272.7K
17:11 2,412.26 2,412.32 2,412.06 2,412.06 7,205.1K
17:12 2,411.87 2,411.87 2,410.93 2,411.12 2,070.7K
17:13 2,410.87 2,411.51 2,410.87 2,411.51 1,654.4K
17:14 2,411.51 2,411.52 2,411.17 2,411.52 796.0K
17:15 2,411.80 2,412.05 2,411.76 2,412.05 6,198.2K
17:16 2,411.79 2,412.05 2,411.54 2,411.71 4,020.5K
17:17 2,411.99 2,412.00 2,411.73 2,411.73 2,688.6K
17:18 2,411.44 2,412.21 2,411.44 2,412.21 963.6K
17:19 2,412.02 2,412.10 2,411.89 2,411.90 983.1K
17:20 2,411.68 2,411.84 2,411.32 2,411.32 404.0K
17:21 2,411.95 2,411.95 2,411.57 2,411.57 3,202.4K
17:22 2,411.57 2,411.67 2,411.46 2,411.46 2,787.9K
17:23 2,411.76 2,411.76 2,411.39 2,411.45 9,412.2K
17:24 2,411.31 2,411.37 2,411.25 2,411.25 2,494.0K
17:25 2,410.87 2,411.41 2,410.87 2,411.29 2,179.0K
17:26 2,411.29 2,411.57 2,411.27 2,411.27 2,564.0K
17:27 2,411.88 2,411.95 2,411.68 2,411.95 12,089.6K
17:28 2,411.91 2,411.91 2,411.34 2,411.65 5,919.5K
17:29 2,411.48 2,411.77 2,411.36 2,411.77 2,946.9K
17:30 2,411.92 2,412.30 2,411.81 2,411.81 18,222.5K
17:31 2,411.95 2,411.95 2,411.43 2,411.43 1,346.4K
17:32 2,411.48 2,411.74 2,411.42 2,411.74 1,128.2K
17:33 2,411.75 2,411.75 2,411.51 2,411.51 2,527.5K
17:34 2,411.44 2,412.11 2,411.38 2,412.11 1,979.2K
17:35 2,412.07 2,412.07 2,411.64 2,411.70 1,429.6K
17:36 2,411.29 2,411.29 2,410.85 2,410.85 3,230.0K
17:37 2,410.75 2,411.36 2,410.75 2,411.36 2,044.5K
17:38 2,410.44 2,411.04 2,410.44 2,411.04 6,631.2K
17:39 2,410.94 2,411.29 2,410.94 2,410.97 920.2K
17:40 2,411.19 2,411.19 2,410.72 2,411.08 1,053.9K
17:41 2,410.83 2,411.14 2,410.83 2,411.14 4,089.9K
17:42 2,410.93 2,411.08 2,410.93 2,411.08 7,396.0K
17:43 2,410.84 2,410.99 2,410.34 2,410.34 6,777.9K
17:44 2,410.02 2,410.12 2,409.54 2,409.63 27,596.0K
17:45 2,409.38 2,409.81 2,409.34 2,409.81 3,508.9K
17:46 2,409.67 2,410.34 2,409.67 2,410.10 3,085.8K
17:47 2,410.07 2,410.41 2,410.07 2,410.41 698.2K
17:48 2,410.34 2,410.70 2,410.34 2,410.55 1,929.0K
17:49 2,410.48 2,410.75 2,410.13 2,410.13 2,297.4K
17:50 2,410.16 2,410.24 2,409.66 2,409.66 1,777.5K
17:51 2,409.65 2,409.65 2,409.40 2,409.40 4,150.7K
17:52 2,409.76 2,409.76 2,407.48 2,407.48 29,259.1K
17:53 2,407.67 2,408.14 2,407.67 2,408.14 5,450.5K
17:54 2,408.66 2,409.01 2,408.66 2,408.73 3,523.5K
17:55 2,408.56 2,409.20 2,408.56 2,409.20 2,293.2K
17:56 2,409.45 2,409.57 2,408.97 2,409.20 9,605.6K
17:57 2,409.07 2,409.53 2,409.06 2,409.06 6,068.4K
17:58 2,409.24 2,409.52 2,409.03 2,409.03 12,271.4K
17:59 2,409.19 2,409.34 2,409.19 2,409.33 2,201.8K
18:00 2,408.87 2,409.07 2,408.59 2,408.59 9,438.4K
18:01 2,408.62 2,409.25 2,408.62 2,409.25 7,615.4K
18:02 2,409.28 2,409.60 2,409.28 2,409.53 1,835.6K
18:03 2,409.75 2,410.04 2,409.75 2,409.94 4,657.3K
18:04 2,409.69 2,410.10 2,409.69 2,410.10 5,116.2K
18:05 2,410.01 2,410.01 2,409.57 2,409.65 4,175.0K
18:06 2,409.93 2,410.12 2,409.61 2,410.03 2,936.6K
18:07 2,410.20 2,410.20 2,409.64 2,410.12 4,609.9K
18:08 2,409.86 2,409.86 2,409.58 2,409.58 1,608.5K
18:09 2,409.18 2,409.20 2,408.78 2,408.78 2,454.7K
18:10 2,408.78 2,409.02 2,408.23 2,409.02 7,064.5K
18:11 2,408.84 2,409.34 2,408.84 2,409.34 1,341.1K
18:12 2,408.90 2,409.30 2,408.90 2,409.08 3,588.8K
18:13 2,408.92 2,409.12 2,408.92 2,409.12 2,664.8K
18:14 2,409.11 2,409.11 2,408.46 2,408.46 2,966.3K
18:15 2,408.77 2,408.77 2,408.53 2,408.74 1,869.7K
18:16 2,408.74 2,409.08 2,408.74 2,409.08 1,445.0K
18:17 2,408.88 2,409.33 2,408.68 2,409.33 3,079.5K
18:18 2,408.79 2,408.93 2,408.79 2,408.86 4,354.0K
18:19 2,408.96 2,408.96 2,407.86 2,407.86 1,882.3K
18:20 2,407.59 2,408.59 2,407.59 2,408.59 9,247.0K
18:21 2,408.67 2,409.59 2,408.67 2,409.14 5,987.0K
18:22 2,409.26 2,409.26 2,408.61 2,408.94 2,700.5K
18:23 2,408.15 2,408.15 2,407.74 2,407.83 4,689.5K
18:24 2,408.11 2,408.11 2,407.54 2,407.72 12,692.6K
18:25 2,408.15 2,408.15 2,407.42 2,407.42 4,501.7K
18:26 2,407.54 2,407.86 2,407.54 2,407.81 738.3K
18:27 2,407.92 2,407.92 2,407.00 2,407.00 1,149.4K
18:28 2,406.73 2,407.34 2,406.73 2,407.16 1,916.6K
18:29 2,407.05 2,407.05 2,406.89 2,406.89 2,479.1K
18:30 2,407.01 2,407.14 2,406.78 2,407.14 1,485.4K
18:31 2,407.52 2,407.52 2,407.01 2,407.01 6,460.5K
18:32 2,407.02 2,407.14 2,406.42 2,407.14 2,371.2K
18:33 2,407.12 2,407.46 2,407.12 2,407.35 3,017.7K
18:34 2,407.38 2,407.69 2,407.35 2,407.50 1,383.1K
18:35 2,407.60 2,407.71 2,407.60 2,407.66 6,344.7K
18:36 2,407.89 2,408.42 2,407.89 2,408.34 1,372.1K
18:37 2,408.16 2,408.32 2,407.55 2,407.55 2,654.0K
18:38 2,407.61 2,408.20 2,407.54 2,408.20 3,926.0K
18:39 2,408.17 2,409.31 2,408.17 2,409.31 20,254.5K
18:40 2,409.03 2,409.03 2,409.03 2,409.03 91.5K
18:51 2,412.18 2,412.18 2,412.18 2,412.18 24,173.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし