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 2,423.49 2,423.77 2,422.63 2,422.63 515,932.8K
09:51 2,422.60 2,422.60 2,421.95 2,421.95 4,206.0K
09:52 2,422.70 2,423.13 2,422.70 2,423.12 2,420.8K
09:53 2,423.22 2,423.22 2,422.61 2,422.61 1,172.2K
09:54 2,422.75 2,422.96 2,422.64 2,422.64 309.7K
09:55 2,422.64 2,422.64 2,422.25 2,422.25 902.5K
09:56 2,421.88 2,422.67 2,421.88 2,422.65 9,843.5K
09:57 2,422.79 2,422.79 2,422.13 2,422.13 1,430.7K
09:58 2,421.86 2,422.78 2,421.86 2,422.78 2,348.1K
09:59 2,422.68 2,422.68 2,422.40 2,422.40 458.1K
10:00 2,423.08 2,423.62 2,422.51 2,423.62 9,749.5K
10:01 2,425.10 2,429.19 2,425.10 2,427.47 19,982.3K
10:02 2,427.57 2,429.97 2,427.57 2,429.97 7,221.0K
10:03 2,429.34 2,429.41 2,428.54 2,428.54 15,446.6K
10:04 2,428.73 2,428.96 2,428.01 2,428.01 21,117.3K
10:05 2,428.21 2,429.09 2,428.17 2,428.17 16,453.0K
10:06 2,428.12 2,428.37 2,427.40 2,427.40 11,726.6K
10:07 2,426.81 2,426.81 2,425.89 2,425.89 14,920.2K
10:08 2,425.81 2,426.72 2,425.81 2,425.82 15,740.5K
10:09 2,425.68 2,426.84 2,425.68 2,426.48 10,974.6K
10:10 2,425.35 2,425.35 2,424.94 2,425.09 17,463.1K
10:11 2,424.81 2,425.04 2,424.13 2,424.13 13,868.5K
10:12 2,423.74 2,424.26 2,421.85 2,421.85 15,724.2K
10:13 2,420.57 2,420.79 2,420.12 2,420.12 24,981.4K
10:14 2,419.26 2,419.26 2,418.49 2,418.49 14,704.8K
10:15 2,418.73 2,418.73 2,417.36 2,417.36 9,691.6K
10:16 2,417.76 2,417.80 2,417.49 2,417.70 20,453.4K
10:17 2,418.10 2,418.67 2,418.08 2,418.67 9,854.7K
10:18 2,418.45 2,419.94 2,418.45 2,419.94 14,837.6K
10:19 2,421.00 2,422.08 2,421.00 2,421.97 12,695.2K
10:20 2,422.43 2,423.00 2,422.34 2,423.00 11,949.4K
10:21 2,422.86 2,423.19 2,422.46 2,422.46 15,395.2K
10:22 2,422.41 2,422.79 2,421.13 2,421.13 12,712.6K
10:23 2,420.64 2,421.25 2,420.64 2,421.10 7,675.3K
10:24 2,420.82 2,420.82 2,420.43 2,420.49 6,023.6K
10:25 2,420.64 2,421.82 2,420.62 2,421.40 23,117.1K
10:26 2,421.28 2,422.53 2,421.28 2,422.52 16,601.7K
10:27 2,421.66 2,421.87 2,421.66 2,421.78 4,888.1K
10:28 2,421.22 2,422.34 2,421.22 2,422.29 6,796.8K
10:29 2,421.93 2,423.17 2,421.93 2,423.17 9,248.2K
10:30 2,423.20 2,424.34 2,423.20 2,424.34 4,130.4K
10:31 2,424.03 2,425.15 2,424.03 2,425.02 15,678.9K
10:32 2,424.45 2,424.74 2,423.88 2,424.74 5,879.4K
10:33 2,424.72 2,424.72 2,424.34 2,424.51 7,176.9K
10:34 2,424.65 2,426.64 2,424.65 2,426.64 8,264.2K
10:35 2,426.75 2,427.19 2,426.75 2,427.19 5,897.2K
10:36 2,426.83 2,430.46 2,426.83 2,430.46 33,238.2K
10:37 2,430.30 2,430.61 2,430.30 2,430.54 37,104.0K
10:38 2,430.75 2,431.30 2,430.75 2,430.88 13,523.5K
10:39 2,430.59 2,432.44 2,430.59 2,432.44 14,562.9K
10:40 2,432.81 2,433.28 2,432.80 2,432.80 15,591.2K
10:41 2,432.64 2,434.71 2,432.64 2,433.91 15,869.2K
10:42 2,434.17 2,434.47 2,433.00 2,433.00 8,256.7K
10:43 2,431.99 2,434.20 2,431.99 2,434.20 11,940.6K
10:44 2,433.46 2,440.39 2,433.46 2,440.39 73,283.0K
10:45 2,440.47 2,440.47 2,438.42 2,439.47 43,495.6K
10:46 2,437.21 2,437.67 2,436.38 2,436.38 11,964.3K
10:47 2,437.10 2,437.10 2,436.24 2,436.24 9,167.9K
10:48 2,436.07 2,436.15 2,435.45 2,435.45 6,543.1K
10:49 2,435.11 2,435.27 2,434.14 2,434.14 5,605.0K
10:50 2,434.10 2,434.89 2,434.10 2,434.46 19,505.0K
10:51 2,433.99 2,435.18 2,433.99 2,435.18 6,249.2K
10:52 2,435.27 2,435.27 2,434.20 2,434.20 6,578.0K
10:53 2,433.43 2,434.40 2,433.43 2,434.29 14,074.2K
10:54 2,433.60 2,433.79 2,433.16 2,433.16 6,280.1K
10:55 2,433.16 2,434.02 2,433.16 2,434.02 9,820.2K
10:56 2,433.97 2,433.97 2,433.54 2,433.61 5,835.2K
10:57 2,433.80 2,434.42 2,433.80 2,434.25 13,954.4K
10:58 2,433.28 2,433.28 2,432.36 2,432.77 5,664.5K
10:59 2,433.23 2,435.04 2,433.23 2,435.04 18,280.9K
11:00 2,434.92 2,442.40 2,434.92 2,442.40 124,465.2K
11:01 2,443.53 2,444.68 2,443.53 2,444.59 72,757.1K
11:02 2,444.27 2,445.93 2,444.27 2,445.13 72,082.6K
11:03 2,446.19 2,447.96 2,446.19 2,447.85 38,876.9K
11:04 2,447.78 2,447.95 2,445.61 2,447.47 53,478.2K
11:05 2,448.01 2,448.48 2,447.03 2,447.74 29,616.5K
11:06 2,447.73 2,447.81 2,446.66 2,447.81 22,425.2K
11:07 2,448.44 2,448.44 2,445.51 2,445.51 24,048.1K
11:08 2,447.03 2,450.35 2,447.03 2,450.35 34,564.4K
11:09 2,450.41 2,450.41 2,449.30 2,449.37 71,470.7K
11:10 2,449.93 2,451.05 2,449.58 2,449.58 43,852.2K
11:11 2,449.42 2,450.81 2,448.89 2,450.81 29,513.5K
11:12 2,450.83 2,451.36 2,450.43 2,451.36 51,678.3K
11:13 2,449.90 2,450.42 2,447.86 2,449.04 69,798.5K
11:14 2,448.83 2,452.49 2,448.83 2,452.49 35,208.8K
11:15 2,453.28 2,453.86 2,452.63 2,452.63 42,299.7K
11:16 2,452.73 2,453.98 2,452.73 2,452.97 27,345.0K
11:17 2,451.98 2,452.34 2,451.94 2,452.23 23,973.9K
11:18 2,450.76 2,450.76 2,450.16 2,450.49 35,699.3K
11:19 2,449.53 2,449.60 2,449.02 2,449.08 25,350.9K
11:20 2,449.47 2,450.80 2,449.47 2,450.30 14,083.4K
11:21 2,450.37 2,451.59 2,450.37 2,450.66 19,654.3K
11:22 2,450.26 2,451.91 2,450.26 2,451.91 23,478.7K
11:23 2,451.39 2,451.39 2,449.21 2,449.21 22,779.8K
11:24 2,449.96 2,450.00 2,448.28 2,448.28 22,505.0K
11:25 2,448.48 2,448.69 2,448.42 2,448.69 16,980.6K
11:26 2,447.69 2,448.17 2,446.82 2,446.82 17,387.1K
11:27 2,445.89 2,446.30 2,445.85 2,445.89 41,460.0K
11:28 2,444.97 2,445.26 2,443.84 2,443.84 26,406.6K
11:29 2,443.34 2,444.72 2,443.34 2,444.59 16,075.7K
11:30 2,444.94 2,445.60 2,444.94 2,445.18 14,323.3K
11:31 2,444.62 2,446.90 2,444.62 2,446.65 9,545.2K
11:32 2,446.64 2,447.95 2,446.64 2,447.59 21,962.9K
11:33 2,446.67 2,447.31 2,446.41 2,446.79 22,796.8K
11:34 2,446.63 2,448.68 2,446.63 2,448.68 13,362.6K
11:35 2,449.18 2,449.71 2,449.18 2,449.40 17,125.7K
11:36 2,449.79 2,450.58 2,449.79 2,450.33 33,663.8K
11:37 2,449.77 2,450.71 2,449.34 2,449.48 24,294.8K
11:38 2,449.32 2,450.56 2,449.20 2,450.56 17,663.9K
11:39 2,450.61 2,452.72 2,450.61 2,452.72 35,178.8K
11:40 2,451.88 2,454.30 2,451.88 2,454.30 23,411.3K
11:41 2,455.56 2,457.00 2,454.61 2,455.41 49,411.9K
11:42 2,454.99 2,454.99 2,453.91 2,453.91 48,215.2K
11:43 2,453.73 2,454.50 2,453.73 2,454.19 47,656.9K
11:44 2,453.50 2,453.50 2,451.79 2,451.79 43,881.3K
11:45 2,452.22 2,453.06 2,452.22 2,452.90 42,725.4K
11:46 2,452.73 2,453.08 2,452.31 2,452.31 11,961.7K
11:47 2,452.23 2,452.23 2,451.26 2,451.26 17,246.4K
11:48 2,451.25 2,457.84 2,451.25 2,456.01 49,915.8K
11:49 2,456.52 2,457.12 2,456.52 2,457.12 18,283.1K
11:50 2,458.01 2,458.01 2,457.55 2,457.55 47,892.4K
11:51 2,456.69 2,457.40 2,456.69 2,457.23 54,615.5K
11:52 2,456.42 2,457.79 2,456.42 2,457.79 41,278.1K
11:53 2,458.10 2,458.84 2,458.05 2,458.84 40,301.2K
11:54 2,460.59 2,461.57 2,460.59 2,460.83 48,806.8K
11:55 2,460.32 2,461.15 2,460.32 2,460.57 35,733.4K
11:56 2,460.12 2,460.74 2,459.70 2,460.74 17,548.4K
11:57 2,459.91 2,460.08 2,459.01 2,459.28 33,853.0K
11:58 2,459.39 2,459.61 2,459.34 2,459.34 54,297.6K
11:59 2,457.95 2,457.95 2,455.07 2,455.13 42,632.8K
12:00 2,454.95 2,457.47 2,454.95 2,456.21 22,864.0K
12:01 2,455.86 2,457.33 2,455.86 2,457.33 19,787.4K
12:02 2,457.04 2,458.00 2,456.97 2,457.44 16,109.0K
12:03 2,457.92 2,459.35 2,457.92 2,458.71 50,486.7K
12:04 2,458.16 2,458.16 2,456.51 2,456.51 81,215.7K
12:05 2,457.22 2,458.28 2,456.33 2,456.33 51,466.7K
12:06 2,456.14 2,456.14 2,454.47 2,454.47 40,894.2K
12:07 2,453.07 2,453.07 2,452.58 2,453.02 31,859.8K
12:08 2,452.91 2,453.53 2,452.51 2,452.51 23,981.5K
12:09 2,453.94 2,454.20 2,452.67 2,452.92 30,997.7K
12:10 2,453.01 2,453.59 2,453.01 2,453.59 17,082.8K
12:11 2,453.19 2,453.46 2,452.60 2,453.46 17,312.6K
12:12 2,453.23 2,453.23 2,451.69 2,451.69 27,447.6K
12:13 2,452.48 2,452.50 2,452.14 2,452.15 16,449.0K
12:14 2,451.67 2,451.89 2,450.86 2,450.86 24,432.2K
12:15 2,450.56 2,451.19 2,450.56 2,451.19 15,186.3K
12:16 2,451.24 2,451.39 2,450.27 2,450.27 38,097.9K
12:17 2,450.71 2,453.02 2,450.68 2,453.02 24,939.1K
12:18 2,452.51 2,453.25 2,452.45 2,453.25 10,993.4K
12:19 2,453.57 2,453.57 2,453.23 2,453.23 8,552.5K
12:20 2,453.31 2,453.31 2,452.61 2,452.93 16,046.9K
12:21 2,452.79 2,453.51 2,452.79 2,453.51 8,674.1K
12:22 2,453.45 2,453.55 2,453.45 2,453.55 13,198.3K
12:23 2,453.55 2,454.86 2,453.55 2,454.48 11,087.4K
12:24 2,454.80 2,455.70 2,454.80 2,455.70 8,413.3K
12:25 2,456.04 2,456.04 2,454.68 2,454.68 16,255.2K
12:26 2,454.87 2,455.18 2,454.18 2,455.18 17,944.0K
12:27 2,455.42 2,455.86 2,455.42 2,455.64 16,847.3K
12:28 2,455.84 2,455.84 2,455.57 2,455.57 8,726.5K
12:29 2,456.34 2,457.18 2,456.34 2,457.18 14,144.4K
12:30 2,457.41 2,458.08 2,457.41 2,458.08 14,763.1K
12:31 2,458.39 2,458.39 2,458.07 2,458.29 17,379.4K
12:32 2,459.55 2,459.60 2,459.45 2,459.45 12,866.2K
12:33 2,459.21 2,459.39 2,459.18 2,459.39 22,655.5K
12:34 2,459.63 2,459.63 2,458.14 2,458.47 37,868.1K
12:35 2,459.19 2,459.19 2,457.74 2,457.74 20,262.7K
12:36 2,457.73 2,458.35 2,457.57 2,458.16 11,136.8K
12:37 2,458.09 2,458.09 2,457.88 2,458.08 21,656.4K
12:38 2,458.29 2,458.29 2,457.66 2,457.66 9,191.2K
12:39 2,457.60 2,458.16 2,457.52 2,458.16 19,484.9K
12:40 2,457.17 2,460.39 2,457.17 2,460.38 57,083.2K
12:41 2,460.55 2,461.18 2,460.16 2,461.18 25,155.9K
12:42 2,461.67 2,461.76 2,461.47 2,461.76 23,969.2K
12:43 2,461.99 2,462.40 2,461.93 2,462.40 11,133.0K
12:44 2,461.67 2,462.80 2,461.67 2,462.51 15,241.7K
12:45 2,462.25 2,462.28 2,461.43 2,461.43 21,142.7K
12:46 2,460.52 2,461.22 2,460.52 2,461.15 13,363.6K
12:47 2,461.06 2,461.06 2,460.54 2,460.63 8,736.1K
12:48 2,459.46 2,459.46 2,458.82 2,459.25 26,401.2K
12:49 2,459.88 2,460.67 2,459.11 2,459.11 10,880.7K
12:50 2,460.26 2,461.41 2,460.26 2,461.41 9,908.1K
12:51 2,461.01 2,461.01 2,460.67 2,460.92 5,435.3K
12:52 2,460.47 2,460.72 2,459.90 2,460.72 9,278.1K
12:53 2,460.52 2,460.86 2,459.46 2,459.46 4,128.1K
12:54 2,459.43 2,459.61 2,459.00 2,459.00 10,903.1K
12:55 2,458.06 2,458.06 2,457.56 2,457.91 22,042.3K
12:56 2,457.85 2,458.30 2,457.36 2,458.02 9,844.5K
12:57 2,459.22 2,459.22 2,458.33 2,458.33 9,724.5K
12:58 2,458.51 2,459.44 2,458.51 2,459.44 27,302.8K
12:59 2,459.98 2,459.98 2,459.30 2,459.30 17,170.8K
13:00 2,459.48 2,460.55 2,459.48 2,460.55 10,398.7K
13:01 2,460.92 2,461.38 2,460.70 2,460.70 7,555.0K
13:02 2,459.95 2,459.95 2,458.87 2,458.87 10,183.5K
13:03 2,458.57 2,458.57 2,457.72 2,458.00 26,102.0K
13:04 2,457.82 2,457.84 2,456.92 2,457.84 22,074.6K
13:05 2,458.63 2,458.63 2,456.52 2,456.52 14,617.0K
13:06 2,455.40 2,455.40 2,454.34 2,454.34 19,172.8K
13:07 2,454.17 2,454.37 2,453.49 2,453.71 17,022.7K
13:08 2,453.59 2,453.72 2,452.70 2,452.70 12,938.1K
13:09 2,453.57 2,454.58 2,453.57 2,454.58 13,929.0K
13:10 2,455.01 2,455.95 2,455.01 2,455.95 8,922.7K
13:11 2,456.06 2,456.90 2,456.06 2,456.90 13,364.4K
13:12 2,457.58 2,459.03 2,457.35 2,459.03 16,228.7K
13:13 2,458.66 2,458.66 2,458.15 2,458.40 7,136.9K
13:14 2,458.30 2,458.30 2,457.81 2,457.81 9,140.5K
13:15 2,458.04 2,458.04 2,457.78 2,457.78 5,203.1K
13:16 2,458.21 2,458.39 2,458.10 2,458.32 3,192.4K
13:17 2,457.60 2,457.60 2,456.63 2,456.82 7,784.8K
13:18 2,456.55 2,457.51 2,456.55 2,456.89 12,329.3K
13:19 2,457.05 2,457.19 2,456.65 2,456.65 11,512.7K
13:20 2,457.37 2,457.37 2,456.97 2,457.04 7,884.1K
13:21 2,457.60 2,457.60 2,457.26 2,457.26 5,227.1K
13:22 2,457.26 2,457.26 2,455.82 2,455.82 18,010.2K
13:23 2,453.85 2,453.85 2,453.18 2,453.39 60,206.3K
13:24 2,453.78 2,456.02 2,453.78 2,455.94 6,795.0K
13:25 2,455.87 2,455.87 2,455.47 2,455.47 4,066.2K
13:26 2,455.61 2,455.61 2,454.77 2,454.84 4,338.8K
13:27 2,454.80 2,454.82 2,454.22 2,454.22 3,909.6K
13:28 2,454.27 2,454.27 2,453.86 2,453.98 7,111.3K
13:29 2,454.23 2,454.34 2,453.99 2,453.99 2,912.6K
13:30 2,453.73 2,453.73 2,453.11 2,453.11 9,996.9K
13:31 2,452.89 2,454.18 2,452.89 2,453.92 4,784.9K
13:32 2,453.99 2,454.32 2,453.99 2,454.32 1,208.4K
13:33 2,454.82 2,456.18 2,454.82 2,456.18 12,195.5K
13:34 2,456.51 2,457.34 2,455.85 2,456.81 39,778.5K
13:35 2,456.55 2,457.32 2,456.55 2,457.06 9,748.1K
13:36 2,457.17 2,457.44 2,457.14 2,457.23 6,725.3K
13:37 2,457.30 2,457.30 2,456.21 2,456.21 15,643.3K
13:38 2,456.31 2,456.61 2,456.13 2,456.13 6,707.1K
13:39 2,455.91 2,455.99 2,455.51 2,455.51 10,514.7K
13:40 2,455.25 2,455.34 2,455.14 2,455.14 12,305.8K
13:41 2,454.80 2,455.15 2,453.18 2,453.18 6,064.4K
13:42 2,453.17 2,453.33 2,453.17 2,453.19 5,499.8K
13:43 2,453.54 2,454.66 2,453.54 2,454.66 12,982.6K
13:44 2,454.37 2,454.37 2,453.24 2,453.24 6,245.3K
13:45 2,453.47 2,453.47 2,452.78 2,452.78 3,871.7K
13:46 2,453.34 2,453.34 2,452.58 2,452.59 17,376.4K
13:47 2,452.73 2,453.32 2,452.73 2,453.32 1,618.9K
13:48 2,454.02 2,454.90 2,454.02 2,454.83 5,019.7K
13:49 2,454.83 2,457.44 2,454.83 2,457.44 20,879.6K
13:50 2,456.68 2,457.16 2,456.65 2,457.16 4,936.4K
13:51 2,457.30 2,458.08 2,456.84 2,457.19 16,219.1K
13:52 2,457.12 2,458.59 2,457.12 2,458.59 3,626.0K
13:53 2,458.62 2,459.15 2,458.59 2,458.59 12,921.3K
13:54 2,458.87 2,460.25 2,458.87 2,460.25 25,556.7K
13:55 2,460.01 2,460.85 2,460.01 2,460.85 9,309.1K
13:56 2,461.36 2,461.65 2,461.36 2,461.56 22,845.2K
13:57 2,461.41 2,461.58 2,461.15 2,461.58 10,589.9K
13:58 2,461.21 2,461.21 2,458.80 2,458.80 8,630.7K
13:59 2,457.21 2,457.29 2,456.14 2,457.29 10,217.7K
14:00 2,456.87 2,456.87 2,456.24 2,456.24 7,400.3K
14:01 2,456.04 2,456.34 2,456.04 2,456.05 7,449.5K
14:02 2,456.03 2,456.92 2,456.03 2,456.92 3,539.7K
14:03 2,456.82 2,457.05 2,456.40 2,456.40 3,399.7K
14:04 2,455.26 2,455.80 2,455.26 2,455.70 6,902.7K
14:05 2,454.67 2,454.79 2,453.45 2,453.99 40,148.5K
14:06 2,454.07 2,454.07 2,453.14 2,453.21 3,456.7K
14:07 2,452.93 2,453.01 2,452.14 2,453.01 15,709.0K
14:08 2,453.14 2,453.75 2,453.14 2,453.75 10,929.9K
14:09 2,454.60 2,455.71 2,454.60 2,454.77 6,207.9K
14:10 2,455.00 2,456.30 2,455.00 2,456.30 6,858.7K
14:11 2,456.79 2,458.22 2,456.79 2,458.22 8,835.7K
14:12 2,458.52 2,460.75 2,458.52 2,459.13 39,180.6K
14:13 2,458.86 2,458.88 2,458.72 2,458.88 5,085.8K
14:14 2,458.86 2,459.40 2,458.48 2,459.40 7,064.2K
14:15 2,459.63 2,459.63 2,458.79 2,458.79 3,665.5K
14:16 2,458.32 2,459.09 2,458.32 2,459.05 7,279.6K
14:17 2,458.83 2,460.49 2,458.83 2,460.49 3,725.3K
14:18 2,460.60 2,460.85 2,460.58 2,460.76 5,607.2K
14:19 2,460.22 2,460.52 2,459.30 2,460.02 1,834.5K
14:20 2,460.70 2,461.19 2,460.70 2,461.17 12,577.1K
14:21 2,461.55 2,462.24 2,460.84 2,460.84 13,094.3K
14:22 2,458.93 2,458.93 2,458.47 2,458.47 37,210.3K
14:23 2,459.38 2,459.38 2,457.83 2,457.83 28,581.8K
14:24 2,457.58 2,459.73 2,457.58 2,459.73 18,226.1K
14:25 2,459.33 2,459.33 2,457.87 2,458.37 10,098.0K
14:26 2,458.75 2,459.55 2,458.75 2,458.81 7,865.0K
14:27 2,459.26 2,459.26 2,457.15 2,457.15 17,395.4K
14:28 2,457.45 2,457.45 2,455.06 2,455.06 11,805.4K
14:29 2,454.89 2,456.02 2,454.89 2,455.42 14,982.4K
14:30 2,456.17 2,456.33 2,455.82 2,455.82 5,907.2K
14:31 2,455.68 2,455.68 2,454.54 2,454.54 11,663.7K
14:32 2,454.82 2,455.31 2,454.65 2,454.65 4,555.0K
14:33 2,454.59 2,455.01 2,454.57 2,454.57 10,115.9K
14:34 2,454.76 2,454.76 2,454.36 2,454.47 5,336.4K
14:35 2,454.48 2,454.48 2,452.73 2,452.73 7,596.9K
14:36 2,452.82 2,453.38 2,452.82 2,452.93 1,358.2K
14:37 2,452.36 2,452.36 2,451.58 2,451.91 7,846.3K
14:38 2,452.65 2,453.20 2,452.65 2,453.03 12,248.2K
14:39 2,452.96 2,453.38 2,452.96 2,453.18 7,752.1K
14:40 2,453.75 2,454.11 2,453.75 2,453.82 8,727.8K
14:41 2,454.20 2,454.96 2,454.20 2,454.85 2,538.3K
14:42 2,454.52 2,456.42 2,454.52 2,456.42 8,769.0K
14:43 2,456.85 2,456.85 2,455.83 2,456.03 6,221.3K
14:44 2,456.08 2,456.54 2,456.08 2,456.33 7,773.3K
14:45 2,456.51 2,456.68 2,456.29 2,456.36 5,843.5K
14:46 2,456.17 2,456.63 2,455.56 2,456.63 9,323.1K
14:47 2,456.48 2,457.42 2,456.48 2,457.18 7,525.0K
14:48 2,457.07 2,457.27 2,455.99 2,455.99 13,650.9K
14:49 2,456.41 2,456.41 2,455.91 2,455.91 2,834.3K
14:50 2,456.37 2,456.37 2,454.89 2,455.31 8,941.2K
14:51 2,455.69 2,456.47 2,455.69 2,456.47 4,306.2K
14:52 2,456.71 2,456.71 2,456.28 2,456.28 5,295.9K
14:53 2,456.03 2,457.01 2,456.03 2,457.01 14,663.5K
14:54 2,457.00 2,457.00 2,455.44 2,455.44 7,843.3K
14:55 2,455.53 2,455.53 2,453.65 2,453.65 12,532.9K
14:56 2,453.26 2,453.86 2,453.26 2,453.80 10,409.1K
14:57 2,454.10 2,454.10 2,453.29 2,453.39 5,123.4K
14:58 2,453.92 2,454.43 2,453.92 2,454.43 5,143.0K
14:59 2,453.65 2,453.83 2,453.12 2,453.83 3,800.8K
15:00 2,453.49 2,458.37 2,451.03 2,451.03 43,089.3K
15:01 2,449.39 2,450.49 2,448.97 2,448.97 38,913.8K
15:02 2,448.13 2,448.74 2,447.02 2,448.74 51,468.9K
15:03 2,448.53 2,451.79 2,448.53 2,451.79 28,511.3K
15:04 2,452.23 2,452.23 2,450.89 2,450.89 6,877.6K
15:05 2,449.99 2,449.99 2,448.72 2,448.92 10,673.3K
15:06 2,448.38 2,448.38 2,445.60 2,445.60 58,281.4K
15:07 2,445.62 2,445.97 2,444.28 2,444.28 21,155.7K
15:08 2,443.60 2,444.32 2,443.60 2,444.32 13,382.5K
15:09 2,444.41 2,445.90 2,444.41 2,445.42 10,237.0K
15:10 2,444.67 2,445.16 2,444.29 2,444.29 19,338.3K
15:11 2,445.11 2,445.59 2,444.79 2,445.23 11,235.5K
15:12 2,444.16 2,444.31 2,443.88 2,444.31 7,250.2K
15:13 2,443.88 2,443.88 2,443.19 2,443.19 8,427.6K
15:14 2,443.18 2,444.50 2,443.18 2,444.43 4,223.5K
15:15 2,444.26 2,444.72 2,443.90 2,444.72 3,194.7K
15:16 2,444.65 2,445.93 2,444.65 2,445.93 6,789.7K
15:17 2,446.03 2,446.05 2,445.44 2,445.68 2,339.1K
15:18 2,446.10 2,446.13 2,445.61 2,446.13 2,584.1K
15:19 2,446.35 2,447.87 2,446.35 2,447.73 5,577.7K
15:20 2,448.03 2,448.66 2,447.11 2,448.66 5,976.8K
15:21 2,448.67 2,448.67 2,447.95 2,447.95 4,422.6K
15:22 2,447.50 2,448.12 2,447.50 2,448.12 3,296.6K
15:23 2,448.22 2,449.07 2,448.22 2,449.07 5,135.8K
15:24 2,449.52 2,449.52 2,448.89 2,448.89 5,704.7K
15:25 2,449.21 2,449.21 2,448.62 2,448.62 3,177.6K
15:26 2,448.53 2,448.53 2,447.79 2,447.79 6,523.0K
15:27 2,447.85 2,448.64 2,447.85 2,448.64 4,576.6K
15:28 2,448.30 2,448.30 2,447.94 2,448.06 4,250.6K
15:29 2,447.28 2,447.56 2,447.13 2,447.52 5,993.6K
15:30 2,447.75 2,449.00 2,447.75 2,449.00 5,046.9K
15:31 2,448.35 2,448.62 2,448.21 2,448.21 18,647.7K
15:32 2,448.09 2,448.60 2,448.09 2,448.60 1,004.3K
15:33 2,448.80 2,449.32 2,448.56 2,448.56 8,772.2K
15:34 2,448.56 2,448.56 2,448.28 2,448.33 2,217.6K
15:35 2,447.92 2,448.48 2,447.92 2,448.48 18,870.4K
15:36 2,448.94 2,449.89 2,448.72 2,449.89 2,222.3K
15:37 2,450.06 2,451.39 2,450.06 2,451.39 5,173.1K
15:38 2,451.90 2,451.92 2,451.62 2,451.92 11,299.9K
15:39 2,452.34 2,453.14 2,452.00 2,453.14 17,099.6K
15:40 2,453.60 2,454.12 2,453.28 2,453.80 1,669.9K
15:41 2,454.11 2,455.58 2,453.96 2,455.58 12,735.5K
15:42 2,454.98 2,454.98 2,453.72 2,454.21 2,992.3K
15:43 2,452.54 2,452.54 2,451.29 2,452.14 10,295.3K
15:44 2,451.78 2,451.90 2,451.78 2,451.90 5,956.3K
15:45 2,451.95 2,452.98 2,451.95 2,452.98 5,128.6K
15:46 2,452.86 2,452.94 2,452.12 2,452.12 3,234.1K
15:47 2,451.92 2,452.15 2,451.51 2,452.03 4,804.3K
15:48 2,452.67 2,452.82 2,452.52 2,452.77 2,491.1K
15:49 2,452.65 2,452.65 2,451.91 2,451.91 1,447.6K
15:50 2,452.40 2,452.44 2,452.34 2,452.44 1,763.2K
15:51 2,452.15 2,452.15 2,451.83 2,451.83 1,489.9K
15:52 2,451.42 2,451.99 2,450.99 2,451.99 1,452.5K
15:53 2,452.10 2,452.47 2,451.85 2,452.47 3,718.4K
15:54 2,452.43 2,452.73 2,452.43 2,452.65 3,315.4K
15:55 2,451.98 2,452.03 2,451.91 2,451.97 760.9K
15:56 2,451.76 2,452.48 2,451.76 2,452.48 7,302.1K
15:57 2,452.50 2,454.38 2,452.50 2,454.38 4,238.7K
15:58 2,453.85 2,454.85 2,453.85 2,454.85 14,167.3K
15:59 2,454.60 2,454.78 2,454.20 2,454.20 6,385.4K
16:00 2,454.37 2,454.42 2,453.28 2,453.56 2,908.4K
16:01 2,453.53 2,454.02 2,453.53 2,454.02 2,423.9K
16:02 2,454.25 2,454.25 2,453.74 2,454.15 1,650.6K
16:03 2,454.21 2,455.51 2,454.09 2,455.51 28,756.3K
16:04 2,455.22 2,455.22 2,452.84 2,453.99 9,893.9K
16:05 2,453.82 2,454.34 2,453.77 2,454.34 4,840.9K
16:06 2,453.99 2,454.51 2,453.99 2,454.19 2,896.5K
16:07 2,454.31 2,454.54 2,454.20 2,454.50 3,488.3K
16:08 2,454.39 2,454.54 2,454.25 2,454.44 3,601.6K
16:09 2,454.98 2,455.25 2,454.88 2,455.07 9,941.1K
16:10 2,455.34 2,456.15 2,454.75 2,456.15 4,824.5K
16:11 2,456.21 2,456.21 2,456.04 2,456.14 4,311.6K
16:12 2,455.95 2,457.09 2,455.95 2,456.46 10,475.7K
16:13 2,456.54 2,456.60 2,456.46 2,456.55 2,655.4K
16:14 2,456.49 2,457.00 2,456.49 2,456.74 2,301.7K
16:15 2,456.85 2,456.85 2,455.45 2,455.45 4,038.7K
16:16 2,455.16 2,455.16 2,453.93 2,453.93 5,680.7K
16:17 2,452.87 2,453.74 2,452.87 2,453.74 6,154.4K
16:18 2,454.69 2,454.87 2,454.69 2,454.87 921.4K
16:19 2,454.95 2,454.95 2,454.36 2,454.36 1,688.1K
16:20 2,454.27 2,454.27 2,453.67 2,453.67 1,512.3K
16:21 2,453.39 2,454.36 2,453.39 2,454.36 1,959.0K
16:22 2,454.24 2,454.55 2,454.15 2,454.15 4,510.6K
16:23 2,454.09 2,455.30 2,454.09 2,455.30 3,245.7K
16:24 2,454.93 2,457.01 2,454.93 2,457.01 2,790.7K
16:25 2,456.46 2,457.67 2,456.46 2,457.67 4,550.3K
16:26 2,457.72 2,457.72 2,456.59 2,456.59 3,560.6K
16:27 2,456.93 2,456.93 2,455.52 2,455.52 3,546.8K
16:28 2,456.30 2,456.30 2,453.68 2,453.68 6,403.0K
16:29 2,454.19 2,454.19 2,452.85 2,453.47 7,731.3K
16:30 2,453.82 2,454.48 2,453.82 2,454.39 3,471.6K
16:31 2,453.12 2,453.12 2,452.18 2,452.18 2,915.8K
16:32 2,452.32 2,452.32 2,452.02 2,452.02 4,713.7K
16:33 2,452.27 2,452.27 2,451.63 2,451.90 7,103.6K
16:34 2,450.56 2,450.68 2,450.34 2,450.34 7,050.4K
16:35 2,450.77 2,451.69 2,450.77 2,451.59 4,665.0K
16:36 2,451.25 2,451.27 2,451.01 2,451.20 4,309.3K
16:37 2,450.78 2,451.73 2,450.78 2,451.38 2,955.5K
16:38 2,450.92 2,451.38 2,450.92 2,451.15 1,556.0K
16:39 2,451.34 2,451.34 2,450.82 2,450.97 4,054.8K
16:40 2,451.46 2,452.75 2,451.46 2,452.75 2,544.7K
16:41 2,452.71 2,455.66 2,452.71 2,455.66 16,513.3K
16:42 2,455.72 2,455.99 2,455.72 2,455.74 2,865.6K
16:43 2,455.32 2,455.32 2,455.19 2,455.19 8,482.4K
16:44 2,454.94 2,455.57 2,454.94 2,455.19 2,088.9K
16:45 2,454.69 2,454.77 2,454.56 2,454.56 3,135.8K
16:46 2,454.89 2,455.35 2,454.82 2,455.35 1,950.3K
16:47 2,455.55 2,455.55 2,455.41 2,455.44 1,567.0K
16:48 2,455.25 2,455.44 2,454.77 2,454.77 3,746.8K
16:49 2,453.81 2,454.18 2,453.55 2,453.55 2,871.1K
16:50 2,453.36 2,454.02 2,453.36 2,454.02 1,954.5K
16:51 2,454.14 2,455.64 2,454.14 2,455.24 5,418.9K
16:52 2,455.18 2,455.34 2,455.04 2,455.34 4,830.7K
16:53 2,455.21 2,455.71 2,455.21 2,455.58 2,706.5K
16:54 2,455.63 2,456.05 2,455.63 2,456.05 6,802.5K
16:55 2,456.16 2,456.35 2,455.77 2,456.35 3,203.1K
16:56 2,456.13 2,456.46 2,455.65 2,455.65 2,719.5K
16:57 2,455.31 2,455.37 2,454.86 2,455.25 2,069.2K
16:58 2,455.23 2,455.83 2,454.73 2,455.83 6,017.9K
16:59 2,455.85 2,455.85 2,455.66 2,455.73 4,509.0K
17:00 2,454.99 2,456.24 2,454.99 2,456.24 2,434.7K
17:01 2,456.15 2,456.15 2,455.24 2,455.24 4,714.9K
17:02 2,455.27 2,455.28 2,454.64 2,455.03 2,228.9K
17:03 2,454.73 2,454.90 2,453.96 2,453.96 2,116.8K
17:04 2,454.10 2,454.25 2,454.10 2,454.25 542.4K
17:05 2,454.25 2,454.35 2,452.75 2,452.86 31,887.7K
17:06 2,452.75 2,453.06 2,452.44 2,452.44 6,013.9K
17:07 2,452.60 2,453.17 2,452.39 2,452.39 4,834.9K
17:08 2,452.18 2,452.70 2,451.89 2,451.89 4,427.1K
17:09 2,451.81 2,452.45 2,451.81 2,452.45 2,932.3K
17:10 2,452.58 2,452.63 2,451.80 2,452.63 5,563.9K
17:11 2,452.42 2,453.12 2,452.42 2,452.99 4,689.4K
17:12 2,452.87 2,453.65 2,452.87 2,453.52 3,705.2K
17:13 2,454.09 2,454.32 2,454.09 2,454.17 4,338.0K
17:14 2,454.33 2,454.74 2,454.33 2,454.50 2,865.3K
17:15 2,454.20 2,455.38 2,454.20 2,455.38 4,981.4K
17:16 2,455.78 2,455.86 2,455.30 2,455.86 12,903.2K
17:17 2,455.54 2,455.64 2,454.84 2,454.84 4,475.5K
17:18 2,455.41 2,455.62 2,455.38 2,455.38 2,317.8K
17:19 2,455.52 2,455.57 2,455.30 2,455.30 1,293.8K
17:20 2,454.86 2,455.40 2,454.86 2,455.30 1,349.1K
17:21 2,455.37 2,455.46 2,455.25 2,455.29 2,409.1K
17:22 2,455.09 2,455.09 2,454.76 2,454.76 11,055.3K
17:23 2,453.68 2,454.22 2,453.68 2,453.85 6,592.2K
17:24 2,454.04 2,454.24 2,453.90 2,454.23 2,598.2K
17:25 2,453.75 2,453.80 2,453.39 2,453.46 3,449.1K
17:26 2,453.70 2,454.17 2,453.60 2,454.17 2,629.2K
17:27 2,454.09 2,454.40 2,454.09 2,454.40 1,831.2K
17:28 2,454.50 2,454.50 2,454.31 2,454.31 1,896.1K
17:29 2,454.34 2,454.43 2,453.96 2,453.96 1,229.6K
17:30 2,454.15 2,454.80 2,454.15 2,454.33 12,801.2K
17:31 2,454.41 2,455.51 2,454.41 2,455.51 3,359.8K
17:32 2,455.33 2,455.54 2,455.02 2,455.26 1,547.8K
17:33 2,455.34 2,455.64 2,455.34 2,455.35 3,148.8K
17:34 2,455.30 2,455.30 2,454.68 2,454.68 4,190.3K
17:35 2,454.69 2,454.80 2,454.64 2,454.70 738.2K
17:36 2,455.05 2,455.05 2,453.99 2,453.99 9,383.6K
17:37 2,454.18 2,454.61 2,453.94 2,454.61 11,248.9K
17:38 2,453.82 2,453.82 2,453.44 2,453.44 1,621.1K
17:39 2,452.30 2,453.59 2,452.30 2,453.59 17,354.4K
17:40 2,453.59 2,454.25 2,453.59 2,454.25 1,766.8K
17:41 2,454.40 2,454.40 2,453.70 2,453.70 2,321.6K
17:42 2,453.81 2,453.85 2,453.67 2,453.67 846.8K
17:43 2,453.74 2,453.80 2,453.54 2,453.80 635.4K
17:44 2,453.86 2,454.27 2,453.86 2,454.04 5,441.8K
17:45 2,453.90 2,454.96 2,453.90 2,454.96 2,771.0K
17:46 2,455.40 2,456.82 2,455.40 2,456.60 10,316.3K
17:47 2,456.21 2,456.21 2,455.61 2,456.14 7,306.6K
17:48 2,455.99 2,455.99 2,455.24 2,455.24 5,107.9K
17:49 2,455.22 2,455.22 2,454.49 2,454.67 3,700.6K
17:50 2,454.34 2,454.57 2,453.71 2,453.71 2,456.1K
17:51 2,453.37 2,453.37 2,452.68 2,452.68 5,824.4K
17:52 2,453.30 2,453.32 2,452.94 2,453.19 5,426.7K
17:53 2,453.11 2,453.37 2,453.11 2,453.27 3,032.6K
17:54 2,453.23 2,454.13 2,453.23 2,453.66 3,256.6K
17:55 2,453.23 2,453.34 2,452.80 2,452.80 3,072.8K
17:56 2,453.32 2,453.80 2,452.96 2,453.80 4,292.7K
17:57 2,453.93 2,453.93 2,452.86 2,452.86 4,036.8K
17:58 2,452.60 2,452.60 2,452.20 2,452.39 12,964.2K
17:59 2,452.24 2,452.51 2,452.24 2,452.41 6,164.1K
18:00 2,452.10 2,452.69 2,452.10 2,452.55 4,436.7K
18:01 2,452.67 2,453.08 2,452.34 2,452.72 4,822.8K
18:02 2,453.51 2,453.51 2,452.30 2,452.30 5,565.3K
18:03 2,451.93 2,451.93 2,451.59 2,451.74 3,964.4K
18:04 2,451.27 2,451.27 2,450.21 2,451.02 11,365.7K
18:05 2,450.40 2,451.47 2,450.40 2,450.73 2,359.9K
18:06 2,451.62 2,452.59 2,451.62 2,452.21 5,570.7K
18:07 2,452.43 2,454.35 2,452.43 2,454.07 13,076.8K
18:08 2,454.85 2,455.87 2,454.31 2,454.31 13,853.6K
18:09 2,455.33 2,456.43 2,455.33 2,456.43 9,830.2K
18:10 2,455.33 2,455.33 2,454.01 2,454.01 10,435.4K
18:11 2,451.72 2,451.72 2,443.86 2,443.86 70,254.5K
18:12 2,443.48 2,443.88 2,443.31 2,443.88 22,307.9K
18:13 2,443.90 2,444.39 2,443.39 2,443.39 31,846.4K
18:14 2,442.50 2,442.62 2,439.52 2,439.52 28,561.9K
18:15 2,438.82 2,438.82 2,435.80 2,435.80 81,757.4K
18:16 2,435.52 2,436.31 2,435.46 2,435.58 24,819.0K
18:17 2,434.82 2,434.82 2,433.96 2,434.68 24,621.1K
18:18 2,435.02 2,435.02 2,433.10 2,433.10 33,346.5K
18:19 2,432.74 2,435.29 2,432.74 2,434.72 25,329.1K
18:20 2,435.53 2,435.53 2,431.66 2,431.66 47,633.8K
18:21 2,431.27 2,431.27 2,429.21 2,429.21 37,306.6K
18:22 2,429.00 2,429.87 2,427.45 2,429.87 43,691.8K
18:23 2,430.30 2,431.71 2,430.30 2,431.71 12,640.1K
18:24 2,432.12 2,433.22 2,432.00 2,433.22 11,067.2K
18:25 2,433.97 2,433.97 2,432.84 2,432.84 11,125.6K
18:26 2,432.20 2,432.20 2,430.42 2,430.42 15,961.6K
18:27 2,430.62 2,430.65 2,429.71 2,430.65 15,754.7K
18:28 2,431.73 2,432.61 2,431.73 2,432.61 12,665.0K
18:29 2,432.71 2,432.71 2,432.10 2,432.31 9,175.7K
18:30 2,431.64 2,432.28 2,429.96 2,429.96 16,242.3K
18:31 2,430.14 2,432.01 2,430.14 2,432.01 14,179.4K
18:32 2,432.20 2,432.20 2,430.61 2,430.61 6,554.2K
18:33 2,431.06 2,431.06 2,429.74 2,430.01 11,777.9K
18:34 2,429.02 2,429.28 2,428.78 2,429.28 50,603.6K
18:35 2,429.09 2,429.45 2,429.09 2,429.23 28,642.5K
18:36 2,429.19 2,429.19 2,427.46 2,427.46 32,094.5K
18:37 2,427.01 2,427.01 2,425.86 2,426.32 29,793.5K
18:38 2,425.66 2,425.76 2,425.48 2,425.72 14,506.7K
18:39 2,425.41 2,426.83 2,425.41 2,426.83 16,460.7K
18:40 2,426.16 2,426.16 2,426.16 2,426.16 2,964.0K
18:51 2,427.88 2,427.88 2,427.88 2,427.88 16,708.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし