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 2,548.11 2,548.80 2,548.11 2,548.80 885,253.5K
09:51 2,549.53 2,550.21 2,549.53 2,550.21 10,315.1K
09:52 2,549.87 2,551.83 2,549.87 2,550.78 32,673.5K
09:53 2,551.88 2,551.88 2,550.39 2,550.39 10,280.8K
09:54 2,550.58 2,550.58 2,549.36 2,549.47 6,634.5K
09:55 2,549.59 2,549.79 2,549.28 2,549.59 9,288.9K
09:56 2,549.62 2,549.62 2,549.04 2,549.44 4,604.0K
09:57 2,549.51 2,549.51 2,548.63 2,548.63 9,601.0K
09:58 2,548.62 2,548.62 2,548.49 2,548.58 6,478.7K
09:59 2,548.13 2,548.13 2,547.91 2,548.09 20,068.3K
10:00 2,547.79 2,548.98 2,547.79 2,548.98 14,066.9K
10:01 2,549.31 2,550.50 2,549.31 2,550.30 22,698.3K
10:02 2,550.55 2,550.55 2,549.36 2,549.64 15,379.1K
10:03 2,549.95 2,550.19 2,548.98 2,550.19 12,881.2K
10:04 2,550.25 2,550.45 2,550.25 2,550.44 17,362.4K
10:05 2,550.13 2,550.13 2,549.40 2,549.52 11,825.9K
10:06 2,549.18 2,549.75 2,549.14 2,549.38 19,060.5K
10:07 2,548.58 2,549.39 2,548.58 2,549.17 14,884.7K
10:08 2,549.41 2,549.59 2,549.41 2,549.46 9,786.2K
10:09 2,550.01 2,551.68 2,550.01 2,551.68 12,679.7K
10:10 2,550.97 2,552.40 2,550.97 2,552.04 9,454.4K
10:11 2,552.06 2,552.06 2,551.42 2,551.59 22,365.0K
10:12 2,551.40 2,551.40 2,550.25 2,550.25 13,409.0K
10:13 2,550.01 2,550.01 2,549.55 2,549.55 17,524.0K
10:14 2,549.69 2,550.21 2,549.11 2,549.53 30,401.5K
10:15 2,549.61 2,551.05 2,549.61 2,551.05 12,515.6K
10:16 2,551.04 2,551.04 2,549.84 2,549.84 53,625.8K
10:17 2,550.00 2,550.13 2,549.24 2,550.13 10,816.3K
10:18 2,550.09 2,550.65 2,550.09 2,550.65 31,849.0K
10:19 2,550.54 2,551.38 2,550.54 2,550.83 15,694.0K
10:20 2,551.07 2,551.37 2,550.72 2,551.37 24,247.6K
10:21 2,551.61 2,551.61 2,550.69 2,551.24 25,749.2K
10:22 2,550.68 2,550.68 2,550.17 2,550.17 18,619.2K
10:23 2,549.74 2,549.74 2,549.51 2,549.51 7,180.5K
10:24 2,548.73 2,549.33 2,548.73 2,548.79 9,625.9K
10:25 2,548.79 2,548.79 2,547.61 2,547.75 10,938.0K
10:26 2,547.67 2,548.58 2,547.67 2,548.58 13,881.7K
10:27 2,547.97 2,547.97 2,547.27 2,547.27 17,885.3K
10:28 2,547.22 2,547.82 2,547.22 2,547.22 18,933.0K
10:29 2,547.16 2,547.66 2,547.16 2,547.47 8,009.6K
10:30 2,546.99 2,548.06 2,546.99 2,548.06 6,432.7K
10:31 2,548.46 2,548.99 2,548.46 2,548.96 11,148.7K
10:32 2,549.36 2,550.78 2,549.36 2,550.25 18,395.4K
10:33 2,550.11 2,552.08 2,550.11 2,552.08 6,520.7K
10:34 2,551.05 2,551.79 2,551.05 2,551.79 2,397.8K
10:35 2,551.69 2,551.69 2,549.91 2,549.91 8,672.9K
10:36 2,549.92 2,550.63 2,549.87 2,550.43 5,550.7K
10:37 2,551.27 2,551.27 2,550.63 2,550.89 5,454.1K
10:38 2,550.76 2,550.79 2,548.57 2,548.84 17,175.1K
10:39 2,548.60 2,549.16 2,548.45 2,549.16 3,467.9K
10:40 2,549.37 2,549.45 2,549.37 2,549.41 9,093.0K
10:41 2,549.91 2,549.91 2,549.53 2,549.81 3,307.2K
10:42 2,549.70 2,550.15 2,549.70 2,549.83 16,555.6K
10:43 2,550.23 2,550.48 2,549.81 2,549.81 5,834.2K
10:44 2,549.59 2,549.93 2,549.50 2,549.93 3,390.5K
10:45 2,551.15 2,551.45 2,551.05 2,551.39 4,965.1K
10:46 2,551.46 2,551.60 2,551.41 2,551.60 8,171.7K
10:47 2,552.22 2,552.24 2,552.07 2,552.20 3,200.5K
10:48 2,552.39 2,552.47 2,552.11 2,552.15 4,734.3K
10:49 2,551.96 2,552.22 2,550.97 2,551.01 5,701.8K
10:50 2,550.80 2,551.41 2,550.34 2,551.41 3,448.2K
10:51 2,551.12 2,551.12 2,550.92 2,551.06 9,489.5K
10:52 2,550.77 2,550.77 2,549.64 2,550.59 5,098.7K
10:53 2,550.22 2,550.54 2,550.22 2,550.52 4,242.1K
10:54 2,550.81 2,550.81 2,549.90 2,549.90 4,830.1K
10:55 2,549.87 2,550.43 2,549.83 2,550.28 1,872.3K
10:56 2,550.94 2,551.25 2,550.94 2,551.25 3,547.8K
10:57 2,551.28 2,551.28 2,550.04 2,550.46 8,987.4K
10:58 2,550.70 2,550.70 2,550.08 2,550.08 4,121.1K
10:59 2,549.98 2,550.59 2,549.98 2,550.59 1,307.4K
11:00 2,551.00 2,551.26 2,549.95 2,549.95 4,556.4K
11:01 2,548.54 2,548.57 2,548.51 2,548.54 15,320.3K
11:02 2,548.87 2,549.67 2,548.87 2,549.67 5,572.2K
11:03 2,548.97 2,549.29 2,548.78 2,549.18 3,594.5K
11:04 2,548.97 2,549.28 2,548.96 2,549.28 7,055.8K
11:05 2,549.49 2,549.49 2,548.31 2,549.13 12,446.5K
11:06 2,549.18 2,549.34 2,549.02 2,549.25 4,889.7K
11:07 2,549.03 2,550.00 2,549.03 2,550.00 9,182.2K
11:08 2,549.95 2,550.15 2,549.04 2,549.27 5,890.5K
11:09 2,549.32 2,549.32 2,548.43 2,548.43 4,723.3K
11:10 2,549.13 2,549.13 2,547.98 2,548.43 3,212.7K
11:11 2,548.13 2,548.75 2,547.95 2,548.75 3,852.7K
11:12 2,548.32 2,548.72 2,548.32 2,548.72 17,999.5K
11:13 2,548.74 2,549.65 2,548.74 2,549.65 2,179.6K
11:14 2,549.83 2,549.83 2,548.86 2,548.90 6,325.7K
11:15 2,548.81 2,549.37 2,548.81 2,548.91 9,399.5K
11:16 2,549.31 2,549.36 2,549.11 2,549.36 6,730.3K
11:17 2,549.31 2,549.85 2,549.31 2,549.52 4,844.3K
11:18 2,548.90 2,549.68 2,548.90 2,549.68 9,102.8K
11:19 2,549.54 2,550.52 2,549.54 2,550.21 9,036.1K
11:20 2,550.13 2,551.33 2,550.13 2,551.33 9,243.3K
11:21 2,551.53 2,552.12 2,551.31 2,552.12 4,985.4K
11:22 2,550.99 2,551.71 2,550.99 2,551.21 7,562.2K
11:23 2,551.36 2,552.53 2,551.36 2,552.37 16,073.7K
11:24 2,552.57 2,552.81 2,552.57 2,552.81 10,642.0K
11:25 2,552.86 2,553.10 2,552.01 2,552.01 17,529.7K
11:26 2,552.53 2,553.14 2,552.48 2,553.14 4,610.6K
11:27 2,553.16 2,553.43 2,552.77 2,552.91 23,406.7K
11:28 2,552.74 2,553.79 2,552.74 2,553.45 23,618.0K
11:29 2,553.57 2,554.34 2,553.57 2,554.34 16,503.3K
11:30 2,554.61 2,554.80 2,554.38 2,554.80 5,971.7K
11:31 2,554.90 2,555.35 2,554.90 2,555.28 11,965.9K
11:32 2,555.45 2,555.45 2,554.85 2,554.85 6,043.6K
11:33 2,555.28 2,556.12 2,555.28 2,556.12 6,718.1K
11:34 2,556.03 2,556.45 2,556.03 2,556.40 15,368.0K
11:35 2,556.43 2,556.65 2,555.77 2,555.77 7,103.2K
11:36 2,556.25 2,556.75 2,556.23 2,556.23 16,844.0K
11:37 2,556.34 2,556.34 2,556.06 2,556.09 11,431.8K
11:38 2,555.86 2,555.97 2,555.83 2,555.83 3,711.3K
11:39 2,556.17 2,556.17 2,555.30 2,556.11 3,158.7K
11:40 2,556.24 2,556.24 2,555.80 2,555.88 4,105.0K
11:41 2,555.89 2,556.15 2,555.64 2,555.64 4,939.3K
11:42 2,555.55 2,555.68 2,555.14 2,555.25 2,475.6K
11:43 2,555.00 2,555.21 2,555.00 2,555.01 9,822.6K
11:44 2,555.49 2,555.49 2,555.15 2,555.15 5,894.9K
11:45 2,555.62 2,555.76 2,555.50 2,555.76 6,502.2K
11:46 2,555.41 2,555.74 2,555.24 2,555.74 4,160.1K
11:47 2,555.90 2,556.31 2,555.86 2,556.31 4,654.8K
11:48 2,556.42 2,556.42 2,555.82 2,556.08 2,589.7K
11:49 2,555.80 2,555.86 2,555.47 2,555.47 1,731.5K
11:50 2,555.76 2,555.91 2,555.73 2,555.91 4,394.3K
11:51 2,555.92 2,556.02 2,555.90 2,555.90 10,585.8K
11:52 2,556.06 2,556.06 2,555.34 2,555.34 6,015.3K
11:53 2,555.03 2,555.03 2,554.85 2,554.85 4,210.4K
11:54 2,555.10 2,555.27 2,554.91 2,554.91 1,900.7K
11:55 2,555.37 2,555.37 2,554.94 2,554.94 2,252.7K
11:56 2,555.04 2,555.44 2,554.84 2,555.44 3,054.7K
11:57 2,555.38 2,555.38 2,554.86 2,554.86 4,775.8K
11:58 2,555.15 2,555.64 2,554.97 2,554.97 7,687.9K
11:59 2,554.76 2,554.77 2,553.87 2,554.42 9,183.5K
12:00 2,554.03 2,554.44 2,553.93 2,553.93 6,709.1K
12:01 2,553.91 2,553.91 2,553.02 2,553.60 9,599.3K
12:02 2,553.59 2,553.62 2,553.06 2,553.06 3,269.6K
12:03 2,552.69 2,553.18 2,552.35 2,552.35 3,909.1K
12:04 2,552.78 2,553.64 2,552.78 2,553.64 3,926.9K
12:05 2,553.35 2,553.35 2,552.88 2,552.96 7,062.8K
12:06 2,553.03 2,553.76 2,552.60 2,553.76 5,686.0K
12:07 2,553.97 2,554.02 2,553.88 2,554.02 2,896.3K
12:08 2,555.16 2,555.42 2,555.03 2,555.03 7,612.9K
12:09 2,555.41 2,555.50 2,555.16 2,555.50 7,848.0K
12:10 2,555.60 2,555.60 2,554.80 2,555.46 2,627.1K
12:11 2,555.14 2,555.51 2,555.10 2,555.51 516.5K
12:12 2,555.92 2,557.51 2,555.92 2,557.47 23,951.7K
12:13 2,556.03 2,556.03 2,555.02 2,555.37 7,124.5K
12:14 2,555.20 2,555.56 2,555.08 2,555.08 1,637.4K
12:15 2,556.48 2,556.48 2,555.24 2,555.24 29,786.4K
12:16 2,555.44 2,555.53 2,555.34 2,555.53 6,891.0K
12:17 2,555.74 2,555.74 2,555.59 2,555.73 2,128.7K
12:18 2,555.91 2,555.97 2,555.64 2,555.74 6,484.8K
12:19 2,555.52 2,555.96 2,555.28 2,555.57 7,353.3K
12:20 2,555.67 2,555.80 2,555.67 2,555.80 6,506.7K
12:21 2,555.74 2,556.00 2,555.74 2,555.74 1,997.9K
12:22 2,556.92 2,557.11 2,556.75 2,557.11 12,915.4K
12:23 2,557.25 2,557.49 2,557.25 2,557.49 3,755.7K
12:24 2,557.03 2,557.03 2,556.75 2,556.75 9,883.2K
12:25 2,557.75 2,559.56 2,557.75 2,559.56 25,702.4K
12:26 2,558.82 2,559.00 2,558.31 2,558.63 14,938.3K
12:27 2,556.70 2,557.36 2,556.70 2,556.73 17,744.2K
12:28 2,556.71 2,556.88 2,556.64 2,556.83 6,121.2K
12:29 2,556.33 2,556.33 2,555.85 2,555.85 4,087.2K
12:30 2,556.09 2,556.09 2,555.08 2,555.08 8,426.5K
12:31 2,555.09 2,555.34 2,554.86 2,555.34 2,396.9K
12:32 2,555.26 2,555.26 2,554.41 2,554.41 4,549.0K
12:33 2,554.21 2,554.21 2,551.97 2,552.48 68,854.1K
12:34 2,552.33 2,552.36 2,552.24 2,552.36 7,700.3K
12:35 2,552.47 2,552.84 2,552.47 2,552.59 7,457.3K
12:36 2,552.53 2,552.68 2,552.24 2,552.24 3,114.1K
12:37 2,552.20 2,552.52 2,551.75 2,552.22 2,198.6K
12:38 2,552.73 2,553.43 2,552.73 2,553.26 10,694.7K
12:39 2,553.47 2,553.98 2,553.47 2,553.98 7,193.1K
12:40 2,554.12 2,554.12 2,553.34 2,553.39 2,594.9K
12:41 2,553.38 2,554.00 2,553.38 2,554.00 2,115.8K
12:42 2,554.03 2,554.63 2,554.03 2,554.63 5,401.6K
12:43 2,554.69 2,554.86 2,554.55 2,554.86 6,926.0K
12:44 2,555.05 2,555.90 2,555.05 2,555.88 8,542.6K
12:45 2,555.84 2,555.89 2,555.22 2,555.22 7,767.5K
12:46 2,554.93 2,555.11 2,554.34 2,554.34 3,335.3K
12:47 2,554.97 2,554.97 2,554.28 2,554.28 3,954.4K
12:48 2,553.80 2,553.80 2,553.14 2,553.30 5,901.9K
12:49 2,553.67 2,553.99 2,553.66 2,553.78 4,166.4K
12:50 2,553.90 2,554.08 2,553.80 2,553.80 2,036.5K
12:51 2,554.03 2,554.62 2,553.59 2,553.59 3,068.4K
12:52 2,554.32 2,554.56 2,554.30 2,554.37 5,123.1K
12:53 2,554.50 2,554.88 2,554.04 2,554.88 7,130.5K
12:54 2,555.06 2,555.28 2,554.32 2,554.32 5,853.3K
12:55 2,551.98 2,551.98 2,550.82 2,551.86 62,649.5K
12:56 2,552.38 2,552.38 2,550.92 2,550.92 8,343.5K
12:57 2,551.25 2,551.25 2,550.94 2,551.13 10,144.5K
12:58 2,550.71 2,550.98 2,550.08 2,550.08 14,842.5K
12:59 2,550.02 2,550.30 2,549.98 2,549.98 5,188.6K
13:00 2,549.93 2,551.21 2,549.93 2,551.21 4,007.7K
13:01 2,551.65 2,552.04 2,551.46 2,551.46 38,565.3K
13:02 2,551.45 2,552.22 2,551.45 2,552.22 9,885.0K
13:03 2,552.13 2,552.20 2,551.80 2,552.04 3,694.9K
13:04 2,551.75 2,552.00 2,551.75 2,551.96 6,451.7K
13:05 2,551.85 2,551.86 2,551.66 2,551.67 12,878.5K
13:06 2,551.62 2,551.62 2,551.12 2,551.12 6,687.1K
13:07 2,551.21 2,551.97 2,551.21 2,551.52 3,683.2K
13:08 2,551.74 2,551.74 2,550.88 2,550.88 947.5K
13:09 2,551.08 2,551.65 2,551.08 2,551.44 13,777.5K
13:10 2,551.67 2,551.67 2,550.61 2,550.61 3,195.8K
13:11 2,550.44 2,551.31 2,550.44 2,551.31 3,872.9K
13:12 2,550.75 2,550.87 2,550.57 2,550.87 3,057.6K
13:13 2,551.10 2,551.15 2,550.87 2,550.87 6,316.4K
13:14 2,551.01 2,551.60 2,551.01 2,551.44 5,591.0K
13:15 2,551.56 2,551.78 2,551.56 2,551.78 15,483.9K
13:16 2,551.65 2,552.75 2,551.65 2,552.16 7,025.3K
13:17 2,552.38 2,552.79 2,552.38 2,552.42 2,361.4K
13:18 2,552.54 2,552.62 2,551.82 2,551.96 3,476.0K
13:19 2,551.88 2,552.41 2,551.88 2,552.16 4,125.7K
13:20 2,551.92 2,552.29 2,551.92 2,552.20 1,495.2K
13:21 2,552.14 2,552.14 2,551.78 2,552.02 2,047.7K
13:22 2,551.71 2,551.76 2,551.05 2,551.16 7,867.7K
13:23 2,550.96 2,550.96 2,550.44 2,550.44 13,133.5K
13:24 2,550.46 2,550.46 2,550.08 2,550.08 4,275.3K
13:25 2,550.76 2,550.92 2,550.25 2,550.92 2,625.7K
13:26 2,550.83 2,551.58 2,550.83 2,550.93 5,436.1K
13:27 2,551.46 2,551.46 2,550.94 2,550.94 6,174.1K
13:28 2,551.16 2,552.31 2,551.16 2,552.31 16,554.5K
13:29 2,552.25 2,552.35 2,551.98 2,551.98 4,024.3K
13:30 2,551.92 2,553.15 2,551.92 2,553.08 4,149.0K
13:31 2,552.47 2,553.06 2,552.45 2,553.02 4,936.3K
13:32 2,553.36 2,553.36 2,552.94 2,552.94 2,675.0K
13:33 2,553.06 2,553.46 2,552.89 2,553.46 1,489.4K
13:34 2,553.16 2,554.33 2,553.16 2,554.33 8,441.6K
13:35 2,554.09 2,554.65 2,554.09 2,554.65 3,779.4K
13:36 2,554.34 2,554.77 2,554.30 2,554.68 2,466.4K
13:37 2,554.34 2,554.35 2,553.92 2,553.92 3,059.9K
13:38 2,553.32 2,553.68 2,553.32 2,553.68 3,073.6K
13:39 2,553.24 2,553.24 2,552.79 2,552.79 3,177.9K
13:40 2,552.86 2,552.95 2,552.86 2,552.95 790.3K
13:41 2,553.10 2,553.10 2,552.20 2,552.20 4,361.5K
13:42 2,551.64 2,552.07 2,551.64 2,552.07 2,336.9K
13:43 2,552.48 2,552.48 2,552.01 2,552.01 1,365.6K
13:44 2,551.45 2,551.70 2,551.43 2,551.43 4,043.6K
13:45 2,551.46 2,551.62 2,551.12 2,551.29 1,360.2K
13:46 2,550.97 2,550.97 2,550.67 2,550.89 2,854.7K
13:47 2,551.02 2,551.05 2,550.60 2,550.60 1,626.7K
13:48 2,551.07 2,551.07 2,550.50 2,550.89 3,051.9K
13:49 2,550.44 2,550.77 2,550.34 2,550.34 3,301.4K
13:50 2,550.09 2,550.59 2,549.73 2,550.59 3,796.1K
13:51 2,550.78 2,550.92 2,550.44 2,550.60 2,725.4K
13:52 2,551.48 2,551.48 2,551.27 2,551.44 2,687.8K
13:53 2,551.35 2,551.52 2,551.35 2,551.52 12,470.2K
13:54 2,551.64 2,552.12 2,551.64 2,552.12 1,964.8K
13:55 2,551.35 2,552.17 2,551.35 2,552.17 4,898.8K
13:56 2,551.93 2,552.90 2,551.93 2,552.90 2,945.6K
13:57 2,552.62 2,552.90 2,552.37 2,552.37 2,002.3K
13:58 2,552.76 2,553.18 2,552.76 2,553.18 3,874.0K
13:59 2,552.96 2,553.40 2,552.96 2,553.20 2,028.9K
14:00 2,552.97 2,553.20 2,552.97 2,553.05 2,402.4K
14:01 2,552.81 2,553.27 2,552.74 2,552.74 1,457.9K
14:02 2,552.93 2,553.29 2,552.85 2,553.27 3,288.4K
14:03 2,553.07 2,553.28 2,553.07 2,553.28 831.5K
14:04 2,553.23 2,553.23 2,553.09 2,553.11 4,465.5K
14:05 2,553.47 2,553.72 2,553.12 2,553.51 4,678.2K
14:06 2,553.41 2,553.84 2,553.41 2,553.84 4,060.7K
14:07 2,553.93 2,554.07 2,553.77 2,554.07 11,196.8K
14:08 2,554.02 2,554.65 2,554.02 2,554.65 22,112.8K
14:09 2,554.57 2,554.78 2,554.57 2,554.78 2,100.3K
14:10 2,554.73 2,554.83 2,554.73 2,554.83 1,280.9K
14:11 2,554.60 2,554.63 2,554.42 2,554.48 1,224.9K
14:12 2,555.36 2,557.78 2,555.36 2,557.53 38,557.4K
14:13 2,557.60 2,557.60 2,556.90 2,556.90 3,992.5K
14:14 2,556.89 2,557.08 2,556.89 2,557.08 2,430.4K
14:15 2,557.09 2,557.18 2,556.79 2,557.18 2,052.1K
14:16 2,557.07 2,557.07 2,556.78 2,556.94 1,956.5K
14:17 2,557.10 2,557.11 2,556.96 2,557.11 1,463.8K
14:18 2,557.24 2,557.24 2,556.59 2,556.66 6,199.9K
14:19 2,556.78 2,556.78 2,556.16 2,556.38 5,293.4K
14:20 2,556.50 2,556.50 2,556.37 2,556.46 2,217.7K
14:21 2,557.30 2,557.50 2,557.30 2,557.37 12,900.3K
14:22 2,557.61 2,557.70 2,557.05 2,557.05 5,656.8K
14:23 2,557.09 2,557.09 2,556.37 2,556.37 1,451.9K
14:24 2,556.48 2,557.14 2,556.48 2,556.87 9,396.2K
14:25 2,557.27 2,557.39 2,557.06 2,557.39 4,466.1K
14:26 2,557.08 2,557.08 2,556.55 2,556.65 1,649.6K
14:27 2,556.61 2,556.75 2,556.59 2,556.65 2,942.9K
14:28 2,556.72 2,556.99 2,556.71 2,556.71 1,151.2K
14:29 2,556.89 2,557.02 2,556.65 2,556.65 1,798.8K
14:30 2,556.60 2,557.09 2,556.60 2,557.00 2,421.7K
14:31 2,556.50 2,556.76 2,556.50 2,556.66 5,197.5K
14:32 2,556.61 2,556.72 2,556.39 2,556.39 526.8K
14:33 2,556.45 2,556.78 2,556.06 2,556.78 4,037.4K
14:34 2,557.02 2,557.02 2,556.76 2,556.92 3,807.8K
14:35 2,557.06 2,557.06 2,556.63 2,556.79 1,695.3K
14:36 2,556.60 2,556.91 2,556.60 2,556.80 3,212.0K
14:37 2,556.94 2,556.94 2,556.37 2,556.39 17,717.4K
14:38 2,556.34 2,556.64 2,556.34 2,556.64 3,649.6K
14:39 2,556.72 2,556.72 2,556.44 2,556.56 602.7K
14:40 2,556.70 2,556.96 2,556.70 2,556.78 1,750.8K
14:41 2,557.04 2,557.04 2,556.46 2,556.46 2,579.1K
14:42 2,556.73 2,556.97 2,556.73 2,556.97 2,584.0K
14:43 2,556.59 2,556.62 2,556.46 2,556.46 1,384.8K
14:44 2,556.89 2,556.89 2,556.20 2,556.20 3,100.0K
14:45 2,555.67 2,556.24 2,555.67 2,556.24 8,514.0K
14:46 2,556.42 2,556.54 2,556.10 2,556.26 981.7K
14:47 2,556.32 2,556.74 2,556.25 2,556.29 901.2K
14:48 2,556.53 2,556.53 2,555.90 2,555.90 1,065.8K
14:49 2,555.79 2,555.79 2,555.27 2,555.27 847.7K
14:50 2,555.84 2,556.73 2,555.84 2,556.73 1,742.3K
14:51 2,556.63 2,556.63 2,556.44 2,556.61 2,243.9K
14:52 2,556.40 2,556.63 2,556.40 2,556.62 1,083.5K
14:53 2,557.15 2,557.30 2,557.01 2,557.01 1,787.3K
14:54 2,557.11 2,557.11 2,556.75 2,556.75 2,953.5K
14:55 2,556.90 2,557.09 2,556.82 2,556.93 2,060.0K
14:56 2,557.07 2,557.16 2,557.02 2,557.02 1,953.3K
14:57 2,556.98 2,557.23 2,556.80 2,556.80 9,553.1K
14:58 2,557.26 2,557.26 2,556.94 2,557.00 8,005.0K
14:59 2,556.69 2,557.16 2,556.69 2,557.16 2,601.3K
15:00 2,557.01 2,557.75 2,557.01 2,557.52 2,517.1K
15:01 2,557.77 2,557.88 2,557.34 2,557.85 5,094.1K
15:02 2,557.44 2,557.81 2,557.44 2,557.48 3,228.3K
15:03 2,557.48 2,557.48 2,557.01 2,557.01 550.4K
15:04 2,556.82 2,556.82 2,556.22 2,556.26 4,878.5K
15:05 2,556.23 2,556.48 2,556.08 2,556.08 1,667.8K
15:06 2,556.25 2,556.25 2,555.72 2,555.78 1,097.4K
15:07 2,555.73 2,556.27 2,555.34 2,556.27 2,142.4K
15:08 2,556.23 2,556.26 2,555.90 2,556.04 2,255.2K
15:09 2,556.04 2,556.04 2,555.64 2,555.70 452.3K
15:10 2,555.97 2,555.97 2,555.05 2,555.05 1,675.4K
15:11 2,555.51 2,555.51 2,555.15 2,555.41 1,211.3K
15:12 2,555.17 2,555.33 2,554.61 2,554.61 3,417.8K
15:13 2,554.27 2,554.37 2,553.34 2,553.34 5,732.8K
15:14 2,553.51 2,553.51 2,552.57 2,552.57 6,677.9K
15:15 2,551.37 2,551.37 2,551.06 2,551.06 25,529.1K
15:16 2,550.73 2,551.55 2,550.73 2,551.05 4,911.0K
15:17 2,551.25 2,551.95 2,551.25 2,551.95 5,353.3K
15:18 2,552.02 2,552.14 2,552.02 2,552.04 2,207.1K
15:19 2,551.78 2,551.78 2,551.32 2,551.50 8,349.0K
15:20 2,551.65 2,551.68 2,551.25 2,551.68 1,637.6K
15:21 2,551.73 2,552.13 2,551.73 2,552.13 2,089.6K
15:22 2,551.77 2,551.80 2,551.32 2,551.80 3,715.2K
15:23 2,551.63 2,551.63 2,550.75 2,551.35 10,385.7K
15:24 2,551.13 2,551.88 2,550.74 2,551.88 2,593.9K
15:25 2,551.91 2,552.18 2,551.81 2,552.18 1,579.3K
15:26 2,551.35 2,551.70 2,551.35 2,551.49 5,281.7K
15:27 2,551.75 2,552.01 2,551.67 2,552.01 14,538.3K
15:28 2,552.20 2,552.20 2,551.60 2,551.60 1,477.7K
15:29 2,550.56 2,550.64 2,550.49 2,550.49 8,328.8K
15:30 2,550.70 2,550.70 2,550.21 2,550.44 4,279.7K
15:31 2,550.29 2,550.29 2,549.62 2,549.62 4,496.4K
15:32 2,549.97 2,549.97 2,549.00 2,549.00 12,424.6K
15:33 2,549.18 2,549.39 2,549.12 2,549.39 1,852.5K
15:34 2,549.83 2,550.05 2,549.83 2,549.97 7,588.6K
15:35 2,549.90 2,550.05 2,549.81 2,549.99 3,837.0K
15:36 2,550.23 2,550.81 2,550.23 2,550.46 13,280.0K
15:37 2,550.50 2,550.60 2,550.26 2,550.60 830.7K
15:38 2,550.52 2,550.60 2,550.17 2,550.60 2,316.7K
15:39 2,550.15 2,550.60 2,550.08 2,550.60 3,641.3K
15:40 2,549.94 2,549.94 2,549.55 2,549.55 14,209.0K
15:41 2,549.81 2,550.59 2,549.81 2,550.59 4,137.2K
15:42 2,550.68 2,551.01 2,550.68 2,550.94 12,965.8K
15:43 2,550.96 2,550.96 2,549.89 2,549.89 11,087.6K
15:44 2,549.73 2,549.73 2,549.33 2,549.39 10,529.5K
15:45 2,549.49 2,549.49 2,548.86 2,548.91 5,696.3K
15:46 2,548.72 2,548.72 2,548.20 2,548.53 5,064.4K
15:47 2,548.58 2,549.14 2,548.58 2,549.03 5,211.3K
15:48 2,549.14 2,549.26 2,548.84 2,549.03 1,395.5K
15:49 2,549.47 2,549.47 2,548.56 2,548.61 15,599.1K
15:50 2,548.42 2,548.42 2,548.09 2,548.41 10,169.7K
15:51 2,548.16 2,548.16 2,547.84 2,548.05 5,623.4K
15:52 2,548.29 2,548.29 2,547.08 2,547.08 18,825.1K
15:53 2,547.30 2,547.30 2,546.69 2,546.77 11,931.8K
15:54 2,547.32 2,547.50 2,547.03 2,547.50 8,584.0K
15:55 2,547.11 2,547.12 2,546.92 2,546.92 8,707.6K
15:56 2,546.95 2,547.14 2,546.67 2,546.67 5,477.5K
15:57 2,546.67 2,546.95 2,546.53 2,546.53 3,187.0K
15:58 2,546.31 2,546.33 2,546.13 2,546.18 5,349.1K
15:59 2,546.12 2,546.12 2,545.26 2,545.26 14,217.6K
16:00 2,544.17 2,544.17 2,543.08 2,543.08 31,802.6K
16:01 2,543.51 2,543.72 2,543.51 2,543.52 26,190.9K
16:02 2,543.82 2,543.88 2,542.60 2,542.60 42,913.3K
16:03 2,541.29 2,541.72 2,541.29 2,541.67 29,315.4K
16:04 2,540.35 2,541.99 2,540.35 2,541.99 24,816.0K
16:05 2,542.44 2,542.67 2,542.08 2,542.08 11,115.7K
16:06 2,542.41 2,542.78 2,542.41 2,542.63 15,944.3K
16:07 2,542.94 2,544.05 2,542.94 2,544.05 10,894.7K
16:08 2,544.87 2,545.63 2,544.87 2,545.11 11,492.7K
16:09 2,545.64 2,546.14 2,545.64 2,546.09 9,310.7K
16:10 2,546.15 2,546.71 2,546.15 2,546.71 27,257.1K
16:11 2,546.59 2,546.67 2,546.04 2,546.04 13,421.6K
16:12 2,546.31 2,546.31 2,545.76 2,545.82 5,152.7K
16:13 2,546.29 2,546.45 2,546.24 2,546.45 5,455.4K
16:14 2,546.87 2,546.87 2,546.59 2,546.69 2,415.2K
16:15 2,546.36 2,546.70 2,546.36 2,546.41 5,253.7K
16:16 2,546.60 2,546.60 2,546.39 2,546.39 4,391.2K
16:17 2,546.42 2,546.42 2,546.21 2,546.40 1,977.2K
16:18 2,546.36 2,546.40 2,546.23 2,546.40 1,189.9K
16:19 2,546.27 2,546.66 2,546.27 2,546.52 1,208.1K
16:20 2,546.28 2,546.28 2,545.82 2,545.82 5,248.4K
16:21 2,545.71 2,546.04 2,545.63 2,545.63 1,181.7K
16:22 2,545.54 2,545.54 2,545.17 2,545.27 4,177.5K
16:23 2,545.58 2,545.61 2,545.53 2,545.58 967.5K
16:24 2,545.86 2,545.87 2,545.76 2,545.82 607.3K
16:25 2,545.87 2,545.87 2,544.42 2,544.42 8,552.9K
16:26 2,544.02 2,544.02 2,543.76 2,543.90 12,249.5K
16:27 2,543.96 2,543.96 2,543.63 2,543.63 1,913.0K
16:28 2,543.52 2,543.95 2,543.52 2,543.95 2,933.5K
16:29 2,543.67 2,544.19 2,543.67 2,544.19 929.1K
16:30 2,544.57 2,544.57 2,544.19 2,544.51 1,860.7K
16:31 2,544.62 2,544.90 2,544.62 2,544.90 2,110.6K
16:32 2,544.88 2,545.10 2,544.88 2,545.10 3,051.8K
16:33 2,545.51 2,545.51 2,544.92 2,544.92 1,098.6K
16:34 2,544.93 2,544.98 2,544.76 2,544.76 917.0K
16:35 2,545.16 2,545.45 2,545.16 2,545.21 1,616.7K
16:36 2,545.24 2,545.44 2,545.13 2,545.42 959.2K
16:37 2,545.34 2,545.71 2,545.34 2,545.68 1,745.5K
16:38 2,545.76 2,545.76 2,545.23 2,545.59 957.7K
16:39 2,545.52 2,545.66 2,545.48 2,545.48 1,555.9K
16:40 2,545.81 2,545.81 2,545.37 2,545.37 497.3K
16:41 2,545.15 2,545.98 2,545.15 2,545.98 2,462.1K
16:42 2,546.03 2,546.04 2,545.80 2,545.80 2,687.8K
16:43 2,546.00 2,546.00 2,545.62 2,545.62 761.3K
16:44 2,545.50 2,545.70 2,545.50 2,545.70 1,267.1K
16:45 2,545.54 2,545.66 2,545.54 2,545.62 2,183.4K
16:46 2,546.06 2,546.70 2,546.06 2,546.65 4,710.3K
16:47 2,547.00 2,547.03 2,546.98 2,547.03 5,146.5K
16:48 2,547.03 2,547.47 2,547.03 2,547.43 3,459.2K
16:49 2,547.53 2,547.92 2,547.53 2,547.92 3,563.5K
16:50 2,547.62 2,548.16 2,547.62 2,548.16 5,069.4K
16:51 2,548.04 2,548.54 2,548.04 2,548.54 2,897.2K
16:52 2,548.29 2,548.65 2,548.29 2,548.65 2,727.8K
16:53 2,548.32 2,548.39 2,548.27 2,548.39 8,751.4K
16:54 2,548.20 2,548.48 2,548.20 2,548.20 24,087.3K
16:55 2,548.50 2,548.50 2,548.00 2,548.00 3,007.0K
16:56 2,548.03 2,548.38 2,548.03 2,548.38 960.1K
16:57 2,547.90 2,549.32 2,547.90 2,549.32 7,375.7K
16:58 2,549.49 2,549.93 2,549.40 2,549.89 15,297.4K
16:59 2,549.94 2,550.77 2,549.78 2,550.76 7,287.5K
17:00 2,550.76 2,550.76 2,550.43 2,550.63 1,407.4K
17:01 2,550.61 2,550.61 2,550.17 2,550.17 2,939.5K
17:02 2,550.21 2,550.66 2,550.21 2,550.66 2,233.4K
17:03 2,550.63 2,550.63 2,550.30 2,550.31 3,857.9K
17:04 2,550.04 2,550.25 2,550.04 2,550.16 1,693.0K
17:05 2,549.80 2,550.31 2,549.80 2,550.26 1,959.6K
17:06 2,550.32 2,550.32 2,550.19 2,550.19 1,402.6K
17:07 2,550.27 2,550.35 2,550.15 2,550.35 2,347.9K
17:08 2,550.83 2,550.99 2,550.82 2,550.82 8,391.1K
17:09 2,550.63 2,551.12 2,550.63 2,551.12 3,519.9K
17:10 2,551.40 2,551.69 2,551.40 2,551.69 14,494.4K
17:11 2,552.07 2,552.60 2,551.93 2,552.60 31,764.2K
17:12 2,552.65 2,552.81 2,552.58 2,552.79 10,275.4K
17:13 2,552.35 2,552.35 2,551.55 2,551.55 3,817.0K
17:14 2,551.96 2,551.96 2,551.18 2,551.18 3,178.3K
17:15 2,550.37 2,550.37 2,549.05 2,549.05 17,801.6K
17:16 2,548.90 2,549.01 2,548.52 2,548.52 10,484.7K
17:17 2,548.45 2,549.10 2,548.39 2,549.10 3,121.8K
17:18 2,549.40 2,549.41 2,549.25 2,549.41 3,638.3K
17:19 2,549.22 2,549.22 2,548.85 2,549.19 2,913.5K
17:20 2,548.66 2,548.96 2,548.66 2,548.96 2,218.3K
17:21 2,549.12 2,549.12 2,548.56 2,548.80 2,269.6K
17:22 2,549.00 2,550.84 2,549.00 2,550.84 14,291.7K
17:23 2,551.94 2,552.59 2,551.94 2,552.12 18,502.2K
17:24 2,552.39 2,552.39 2,551.70 2,551.70 9,643.0K
17:25 2,551.36 2,551.36 2,550.79 2,550.79 21,428.7K
17:26 2,550.89 2,550.89 2,550.02 2,550.02 3,315.3K
17:27 2,549.66 2,550.57 2,549.66 2,550.57 3,424.3K
17:28 2,550.21 2,550.97 2,550.21 2,550.85 7,026.6K
17:29 2,550.98 2,551.10 2,550.61 2,550.61 15,757.7K
17:30 2,551.17 2,552.48 2,551.17 2,552.48 31,826.7K
17:31 2,552.23 2,552.43 2,552.20 2,552.20 6,899.8K
17:32 2,552.68 2,552.75 2,552.40 2,552.75 15,740.5K
17:33 2,552.77 2,553.19 2,552.74 2,552.74 4,264.5K
17:34 2,552.35 2,552.98 2,552.35 2,552.82 2,852.1K
17:35 2,553.09 2,553.22 2,553.09 2,553.12 15,321.1K
17:36 2,553.17 2,553.25 2,552.94 2,552.94 6,786.9K
17:37 2,552.94 2,553.74 2,552.94 2,553.59 3,659.6K
17:38 2,553.18 2,553.24 2,553.00 2,553.24 3,884.8K
17:39 2,553.28 2,553.31 2,553.11 2,553.11 2,939.8K
17:40 2,552.95 2,553.51 2,552.95 2,553.45 4,573.6K
17:41 2,553.59 2,553.59 2,553.21 2,553.58 2,865.3K
17:42 2,553.62 2,553.62 2,553.28 2,553.40 1,367.6K
17:43 2,553.26 2,553.39 2,553.22 2,553.39 8,072.8K
17:44 2,553.53 2,553.72 2,553.53 2,553.67 2,935.1K
17:45 2,552.88 2,553.54 2,552.88 2,553.54 9,486.0K
17:46 2,553.19 2,553.19 2,552.58 2,552.58 11,461.0K
17:47 2,552.46 2,552.93 2,552.46 2,552.89 7,223.7K
17:48 2,553.33 2,553.33 2,552.69 2,552.69 2,456.3K
17:49 2,552.95 2,552.95 2,552.63 2,552.63 1,718.0K
17:50 2,552.58 2,552.97 2,552.58 2,552.90 708.0K
17:51 2,552.97 2,553.01 2,552.37 2,552.37 2,347.7K
17:52 2,552.47 2,552.56 2,552.24 2,552.24 2,438.9K
17:53 2,552.32 2,552.41 2,552.22 2,552.41 5,524.8K
17:54 2,553.65 2,553.77 2,553.17 2,553.77 14,131.5K
17:55 2,554.33 2,554.33 2,553.27 2,554.01 15,048.3K
17:56 2,554.18 2,554.18 2,553.31 2,553.31 4,435.9K
17:57 2,551.73 2,551.73 2,550.90 2,550.90 21,138.4K
17:58 2,549.67 2,549.67 2,548.01 2,548.01 20,929.1K
17:59 2,548.05 2,548.16 2,548.05 2,548.16 1,279.9K
18:00 2,547.96 2,548.33 2,547.37 2,547.37 1,958.7K
18:01 2,547.28 2,547.86 2,547.28 2,547.58 8,295.1K
18:02 2,547.75 2,548.29 2,547.75 2,548.29 3,501.9K
18:03 2,548.89 2,549.05 2,548.20 2,548.20 2,938.4K
18:04 2,548.77 2,549.35 2,548.77 2,549.35 619.7K
18:05 2,548.46 2,548.46 2,548.26 2,548.26 790.2K
18:06 2,548.54 2,548.90 2,548.31 2,548.31 1,229.9K
18:07 2,548.62 2,548.63 2,547.20 2,547.20 8,415.0K
18:08 2,546.89 2,546.93 2,545.56 2,545.56 9,365.2K
18:09 2,544.61 2,544.61 2,542.31 2,542.31 34,528.1K
18:10 2,542.08 2,542.08 2,541.56 2,541.56 13,135.7K
18:11 2,541.61 2,541.61 2,541.21 2,541.31 29,074.0K
18:12 2,541.25 2,541.25 2,540.62 2,540.62 13,671.7K
18:13 2,541.16 2,541.42 2,539.92 2,539.92 11,883.0K
18:14 2,539.62 2,539.96 2,539.43 2,539.43 16,681.3K
18:15 2,539.39 2,539.68 2,539.30 2,539.68 7,533.7K
18:16 2,540.03 2,540.03 2,538.45 2,538.45 10,289.8K
18:17 2,538.65 2,538.77 2,538.27 2,538.77 11,373.1K
18:18 2,537.54 2,537.95 2,537.54 2,537.91 14,694.6K
18:19 2,538.05 2,539.30 2,538.05 2,539.30 17,942.4K
18:20 2,539.78 2,539.78 2,538.80 2,539.20 13,011.6K
18:21 2,539.10 2,539.47 2,539.06 2,539.47 7,644.5K
18:22 2,537.73 2,537.93 2,536.95 2,537.15 41,412.2K
18:23 2,537.05 2,537.14 2,537.05 2,537.11 12,338.8K
18:24 2,537.09 2,537.09 2,536.55 2,536.68 14,187.6K
18:25 2,537.06 2,537.32 2,537.06 2,537.32 3,880.0K
18:26 2,537.32 2,537.83 2,537.32 2,537.83 14,609.6K
18:27 2,538.21 2,538.28 2,537.75 2,537.75 7,661.3K
18:28 2,537.96 2,537.96 2,537.66 2,537.91 13,694.0K
18:29 2,537.73 2,537.73 2,537.27 2,537.27 15,249.7K
18:30 2,537.40 2,537.72 2,537.33 2,537.44 6,775.8K
18:31 2,537.78 2,537.95 2,537.49 2,537.95 10,049.2K
18:32 2,538.07 2,538.07 2,537.90 2,538.00 1,162.5K
18:33 2,537.88 2,537.99 2,537.80 2,537.86 10,755.5K
18:34 2,537.86 2,537.98 2,537.25 2,537.25 2,971.6K
18:35 2,536.89 2,536.89 2,536.10 2,536.31 7,653.0K
18:36 2,536.32 2,536.55 2,536.14 2,536.14 3,796.9K
18:37 2,536.32 2,536.32 2,534.89 2,534.91 13,176.3K
18:38 2,534.86 2,534.86 2,534.02 2,534.02 12,464.9K
18:39 2,534.20 2,534.20 2,533.96 2,533.99 4,602.4K
18:40 2,534.15 2,534.15 2,534.15 2,534.15 520.5K
18:51 2,535.54 2,535.54 2,535.54 2,535.54 11,165.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし