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 2,533.32 2,533.52 2,533.32 2,533.37 549,571.6K
09:51 2,533.29 2,533.29 2,532.83 2,533.14 1,986.8K
09:52 2,532.90 2,532.90 2,531.92 2,532.08 4,918.1K
09:53 2,532.31 2,532.64 2,531.73 2,531.73 4,197.1K
09:54 2,531.20 2,531.26 2,530.73 2,531.26 7,206.4K
09:55 2,531.23 2,531.26 2,530.66 2,530.66 3,943.3K
09:56 2,531.36 2,531.43 2,530.77 2,531.43 4,084.6K
09:57 2,531.14 2,531.14 2,530.49 2,530.77 4,673.5K
09:58 2,530.33 2,530.50 2,530.33 2,530.33 2,504.7K
09:59 2,529.71 2,529.71 2,528.65 2,528.71 11,592.5K
10:00 2,529.01 2,531.43 2,529.01 2,530.73 43,915.8K
10:01 2,530.42 2,530.42 2,526.79 2,526.79 26,103.8K
10:02 2,527.50 2,527.50 2,525.28 2,525.49 13,154.5K
10:03 2,525.84 2,525.84 2,525.53 2,525.74 10,291.7K
10:04 2,525.92 2,527.45 2,525.92 2,527.45 7,494.9K
10:05 2,527.24 2,528.60 2,527.24 2,528.29 5,934.3K
10:06 2,528.35 2,528.52 2,528.34 2,528.43 4,043.3K
10:07 2,527.91 2,527.91 2,527.08 2,527.43 4,558.2K
10:08 2,527.63 2,530.05 2,527.63 2,530.05 6,839.6K
10:09 2,530.90 2,530.96 2,530.32 2,530.96 5,922.2K
10:10 2,531.13 2,531.13 2,529.87 2,529.87 3,977.8K
10:11 2,529.17 2,529.66 2,529.17 2,529.66 4,958.4K
10:12 2,529.64 2,529.64 2,528.55 2,528.55 2,922.3K
10:13 2,528.80 2,528.80 2,528.53 2,528.61 1,515.6K
10:14 2,528.89 2,529.37 2,528.78 2,529.37 2,150.2K
10:15 2,529.33 2,529.33 2,529.05 2,529.05 2,254.6K
10:16 2,529.54 2,529.68 2,529.10 2,529.10 2,611.7K
10:17 2,528.54 2,528.91 2,528.38 2,528.38 4,719.3K
10:18 2,528.87 2,529.09 2,528.85 2,529.04 3,052.1K
10:19 2,529.29 2,529.36 2,529.17 2,529.36 1,646.0K
10:20 2,529.63 2,529.76 2,529.38 2,529.76 2,693.1K
10:21 2,529.44 2,529.75 2,529.44 2,529.49 3,064.4K
10:22 2,529.37 2,529.63 2,527.52 2,527.52 3,878.2K
10:23 2,527.27 2,528.05 2,527.27 2,528.05 11,414.6K
10:24 2,527.64 2,528.21 2,527.64 2,527.94 939.1K
10:25 2,526.90 2,526.90 2,525.42 2,525.42 10,539.0K
10:26 2,524.83 2,524.83 2,523.48 2,523.48 11,977.0K
10:27 2,523.36 2,524.12 2,523.36 2,523.54 4,004.3K
10:28 2,523.35 2,523.64 2,522.95 2,522.95 6,831.6K
10:29 2,523.01 2,523.65 2,522.53 2,523.65 3,293.6K
10:30 2,523.27 2,523.53 2,523.27 2,523.53 5,120.0K
10:31 2,523.31 2,523.31 2,522.48 2,522.51 6,696.7K
10:32 2,522.42 2,522.42 2,520.80 2,520.80 5,088.3K
10:33 2,520.89 2,521.18 2,520.82 2,520.82 4,503.5K
10:34 2,521.29 2,521.29 2,520.25 2,520.25 27,029.1K
10:35 2,520.58 2,521.08 2,520.21 2,520.21 15,976.8K
10:36 2,519.97 2,520.99 2,519.97 2,520.99 5,390.4K
10:37 2,521.05 2,522.37 2,521.05 2,522.37 4,591.3K
10:38 2,522.33 2,522.50 2,521.99 2,521.99 4,779.6K
10:39 2,521.20 2,521.36 2,520.87 2,521.33 7,215.0K
10:40 2,521.55 2,521.55 2,520.95 2,521.09 1,421.0K
10:41 2,520.94 2,520.94 2,519.69 2,519.69 4,024.5K
10:42 2,519.55 2,519.55 2,519.37 2,519.37 6,799.7K
10:43 2,518.99 2,518.99 2,516.55 2,516.55 21,185.2K
10:44 2,516.17 2,516.17 2,514.40 2,514.40 35,533.8K
10:45 2,514.72 2,516.17 2,514.72 2,516.17 8,897.4K
10:46 2,516.19 2,517.25 2,516.19 2,517.25 7,433.1K
10:47 2,516.91 2,517.45 2,516.91 2,516.92 8,096.2K
10:48 2,516.70 2,517.21 2,516.70 2,517.21 3,371.7K
10:49 2,517.76 2,518.37 2,517.72 2,518.30 4,185.9K
10:50 2,518.34 2,518.34 2,518.03 2,518.03 5,676.4K
10:51 2,518.33 2,518.33 2,517.11 2,517.26 3,414.4K
10:52 2,517.37 2,517.39 2,517.05 2,517.39 4,501.9K
10:53 2,517.27 2,518.61 2,517.27 2,518.61 9,462.2K
10:54 2,519.24 2,519.40 2,519.17 2,519.40 3,300.6K
10:55 2,519.44 2,519.48 2,518.93 2,518.93 10,012.5K
10:56 2,518.78 2,520.52 2,518.78 2,519.78 4,460.9K
10:57 2,519.16 2,519.16 2,518.84 2,519.14 1,863.6K
10:58 2,519.24 2,519.24 2,518.74 2,518.83 5,506.2K
10:59 2,518.96 2,518.96 2,518.38 2,518.38 9,584.4K
11:00 2,518.54 2,518.54 2,516.11 2,516.11 13,312.8K
11:01 2,516.56 2,516.56 2,514.76 2,514.76 12,742.7K
11:02 2,513.51 2,514.95 2,513.51 2,514.51 21,878.2K
11:03 2,514.59 2,514.95 2,514.45 2,514.45 4,214.0K
11:04 2,514.61 2,514.75 2,514.44 2,514.44 5,755.8K
11:05 2,514.48 2,514.48 2,513.60 2,513.60 9,363.9K
11:06 2,513.43 2,513.84 2,513.29 2,513.58 10,903.3K
11:07 2,512.54 2,512.90 2,512.54 2,512.54 11,315.8K
11:08 2,512.93 2,513.11 2,512.35 2,512.35 9,021.0K
11:09 2,511.96 2,512.24 2,511.96 2,512.24 8,610.5K
11:10 2,512.11 2,512.14 2,511.71 2,512.14 6,360.5K
11:11 2,512.80 2,512.88 2,512.60 2,512.77 5,522.1K
11:12 2,512.42 2,513.33 2,512.42 2,512.98 4,389.3K
11:13 2,512.81 2,513.12 2,512.81 2,513.09 2,848.4K
11:14 2,512.75 2,512.79 2,512.46 2,512.46 6,670.2K
11:15 2,512.13 2,512.13 2,510.80 2,510.80 11,686.5K
11:16 2,510.85 2,511.88 2,510.85 2,511.88 17,948.9K
11:17 2,511.98 2,513.04 2,511.98 2,512.88 7,605.0K
11:18 2,513.13 2,513.13 2,511.98 2,511.98 6,737.9K
11:19 2,512.96 2,513.39 2,512.88 2,513.39 6,596.1K
11:20 2,513.41 2,514.23 2,513.41 2,514.23 4,788.5K
11:21 2,513.99 2,513.99 2,513.18 2,513.18 5,818.4K
11:22 2,512.54 2,512.81 2,512.42 2,512.42 5,903.2K
11:23 2,512.12 2,512.12 2,511.77 2,511.84 7,006.8K
11:24 2,512.40 2,512.64 2,512.20 2,512.64 3,685.2K
11:25 2,512.37 2,512.37 2,512.15 2,512.19 2,507.6K
11:26 2,512.33 2,512.88 2,512.33 2,512.88 1,737.9K
11:27 2,513.29 2,513.64 2,513.29 2,513.45 2,544.5K
11:28 2,513.62 2,513.78 2,513.59 2,513.59 4,587.8K
11:29 2,513.57 2,514.24 2,513.57 2,514.24 6,113.9K
11:30 2,514.06 2,514.43 2,514.02 2,514.43 7,169.6K
11:31 2,514.53 2,515.23 2,514.53 2,515.23 5,881.4K
11:32 2,515.66 2,515.73 2,515.10 2,515.10 2,319.3K
11:33 2,515.12 2,515.61 2,514.94 2,514.94 6,231.0K
11:34 2,514.37 2,514.37 2,513.32 2,513.32 8,044.0K
11:35 2,512.46 2,512.74 2,512.45 2,512.65 3,866.8K
11:36 2,512.84 2,512.84 2,512.27 2,512.27 1,737.0K
11:37 2,512.50 2,513.11 2,512.50 2,513.11 1,591.9K
11:38 2,513.27 2,513.59 2,513.27 2,513.59 1,552.6K
11:39 2,514.22 2,514.61 2,514.22 2,514.41 779.3K
11:40 2,514.41 2,514.59 2,514.29 2,514.57 2,486.3K
11:41 2,515.24 2,515.72 2,514.94 2,515.72 5,145.8K
11:42 2,515.28 2,515.33 2,515.18 2,515.28 723.1K
11:43 2,515.15 2,515.47 2,515.14 2,515.30 6,020.6K
11:44 2,515.25 2,516.49 2,515.25 2,515.97 4,380.2K
11:45 2,515.90 2,516.25 2,515.90 2,516.23 4,781.2K
11:46 2,516.17 2,516.46 2,516.17 2,516.35 6,376.9K
11:47 2,516.59 2,517.59 2,516.59 2,517.59 5,164.1K
11:48 2,517.86 2,518.63 2,517.86 2,518.63 3,621.5K
11:49 2,518.68 2,518.68 2,518.14 2,518.55 3,624.3K
11:50 2,518.76 2,519.71 2,518.45 2,519.66 20,307.2K
11:51 2,519.91 2,520.39 2,519.82 2,520.32 5,513.1K
11:52 2,519.76 2,520.18 2,519.76 2,520.10 4,873.7K
11:53 2,520.19 2,520.32 2,519.83 2,519.83 11,574.5K
11:54 2,520.39 2,520.58 2,520.37 2,520.58 4,632.0K
11:55 2,520.12 2,520.12 2,519.06 2,519.06 1,501.6K
11:56 2,518.62 2,519.09 2,518.60 2,518.71 5,896.9K
11:57 2,518.56 2,518.72 2,517.25 2,517.25 5,123.1K
11:58 2,517.08 2,517.08 2,516.15 2,516.15 4,265.2K
11:59 2,516.68 2,516.68 2,515.96 2,515.96 7,940.2K
12:00 2,515.85 2,515.90 2,514.85 2,514.85 9,272.5K
12:01 2,514.82 2,515.06 2,514.82 2,514.92 3,856.2K
12:02 2,514.33 2,514.89 2,514.27 2,514.28 3,520.8K
12:03 2,515.37 2,515.68 2,515.24 2,515.47 6,383.8K
12:04 2,516.32 2,516.52 2,516.32 2,516.52 2,833.0K
12:05 2,516.57 2,516.57 2,516.40 2,516.40 1,516.2K
12:06 2,516.27 2,517.26 2,516.27 2,516.95 3,770.9K
12:07 2,517.30 2,517.54 2,517.30 2,517.48 759.8K
12:08 2,517.60 2,518.71 2,517.60 2,518.71 14,952.8K
12:09 2,518.53 2,518.73 2,518.28 2,518.28 643.6K
12:10 2,519.05 2,519.45 2,519.05 2,519.45 2,506.5K
12:11 2,519.42 2,520.08 2,519.41 2,519.78 2,793.5K
12:12 2,520.18 2,520.77 2,520.11 2,520.77 5,616.0K
12:13 2,521.00 2,522.49 2,521.00 2,522.49 15,062.0K
12:14 2,522.27 2,523.46 2,522.27 2,522.50 11,097.8K
12:15 2,522.31 2,522.40 2,522.24 2,522.40 6,500.5K
12:16 2,523.16 2,523.59 2,523.05 2,523.05 1,878.0K
12:17 2,523.61 2,523.61 2,522.35 2,522.40 6,028.0K
12:18 2,522.46 2,523.65 2,522.46 2,523.65 535.0K
12:19 2,523.72 2,523.72 2,523.07 2,523.34 2,061.6K
12:20 2,523.21 2,523.21 2,522.84 2,523.01 1,862.6K
12:21 2,522.93 2,523.05 2,522.88 2,522.88 2,249.1K
12:22 2,522.48 2,522.48 2,522.01 2,522.23 769.7K
12:23 2,522.21 2,522.21 2,521.87 2,521.95 4,139.3K
12:24 2,521.78 2,522.12 2,521.57 2,521.57 1,512.9K
12:25 2,522.02 2,522.79 2,522.02 2,522.77 5,384.6K
12:26 2,523.13 2,523.13 2,520.88 2,520.88 7,931.8K
12:27 2,520.99 2,521.20 2,520.00 2,520.00 11,078.3K
12:28 2,519.56 2,520.30 2,519.56 2,520.19 4,777.1K
12:29 2,520.26 2,520.43 2,520.07 2,520.43 14,757.4K
12:30 2,520.43 2,520.43 2,520.08 2,520.18 2,125.9K
12:31 2,519.96 2,519.96 2,519.65 2,519.65 1,176.1K
12:32 2,519.86 2,520.60 2,519.86 2,520.60 1,181.0K
12:33 2,520.88 2,520.93 2,520.83 2,520.83 1,854.7K
12:34 2,520.93 2,521.78 2,520.93 2,521.70 1,528.8K
12:35 2,521.89 2,522.99 2,521.89 2,522.99 10,425.7K
12:36 2,522.59 2,522.59 2,520.82 2,520.82 18,667.0K
12:37 2,521.11 2,521.66 2,520.43 2,521.66 3,105.6K
12:38 2,522.47 2,523.06 2,522.29 2,522.66 5,666.5K
12:39 2,522.93 2,523.28 2,522.93 2,523.28 2,399.7K
12:40 2,523.38 2,523.38 2,523.22 2,523.26 3,262.7K
12:41 2,523.01 2,523.48 2,523.01 2,523.48 4,022.0K
12:42 2,523.43 2,524.10 2,523.43 2,524.10 4,060.7K
12:43 2,523.84 2,523.86 2,523.67 2,523.67 1,210.2K
12:44 2,523.66 2,524.02 2,523.66 2,523.97 1,437.2K
12:45 2,523.93 2,524.34 2,523.93 2,524.17 3,515.4K
12:46 2,524.00 2,524.95 2,524.00 2,524.79 2,123.8K
12:47 2,524.39 2,524.85 2,523.78 2,523.78 4,596.1K
12:48 2,524.37 2,524.62 2,524.33 2,524.33 912.9K
12:49 2,524.53 2,524.91 2,524.17 2,524.45 5,505.7K
12:50 2,524.88 2,525.55 2,524.88 2,525.55 5,123.6K
12:51 2,525.17 2,525.38 2,525.17 2,525.38 5,740.8K
12:52 2,525.46 2,526.20 2,525.46 2,526.20 2,418.0K
12:53 2,526.39 2,526.39 2,526.10 2,526.10 4,077.3K
12:54 2,526.74 2,526.74 2,526.08 2,526.29 7,025.9K
12:55 2,525.89 2,526.68 2,525.89 2,526.68 3,512.1K
12:56 2,526.77 2,527.27 2,526.77 2,527.17 7,720.0K
12:57 2,527.12 2,527.12 2,526.65 2,526.84 1,270.5K
12:58 2,526.23 2,526.23 2,525.31 2,525.31 8,299.1K
12:59 2,524.78 2,525.52 2,524.78 2,525.52 4,897.4K
13:00 2,525.55 2,525.80 2,525.45 2,525.76 10,781.9K
13:01 2,526.32 2,526.82 2,526.08 2,526.82 5,951.8K
13:02 2,526.91 2,527.17 2,526.67 2,526.67 4,668.3K
13:03 2,526.50 2,526.50 2,525.22 2,525.24 2,657.7K
13:04 2,525.34 2,525.79 2,524.93 2,525.63 3,473.1K
13:05 2,525.32 2,525.44 2,525.07 2,525.44 1,245.9K
13:06 2,525.88 2,525.89 2,525.28 2,525.28 2,025.6K
13:07 2,525.00 2,525.00 2,524.78 2,524.78 589.4K
13:08 2,524.90 2,524.90 2,524.50 2,524.63 2,043.7K
13:09 2,524.63 2,524.63 2,523.97 2,523.97 3,870.7K
13:10 2,523.63 2,523.63 2,522.89 2,522.89 9,216.0K
13:11 2,522.56 2,522.56 2,521.03 2,521.03 5,927.9K
13:12 2,520.86 2,520.86 2,520.07 2,520.49 1,533.0K
13:13 2,521.33 2,521.90 2,521.33 2,521.90 1,959.0K
13:14 2,521.37 2,522.17 2,521.37 2,521.70 3,742.4K
13:15 2,521.65 2,521.70 2,521.55 2,521.55 1,578.7K
13:16 2,521.53 2,522.31 2,521.03 2,522.31 2,698.9K
13:17 2,522.10 2,522.10 2,520.13 2,520.13 4,224.9K
13:18 2,519.97 2,519.97 2,518.85 2,518.85 4,979.8K
13:19 2,519.05 2,519.05 2,518.11 2,518.11 11,151.8K
13:20 2,518.28 2,518.28 2,516.56 2,516.56 16,749.1K
13:21 2,515.33 2,515.33 2,514.80 2,514.80 28,336.9K
13:22 2,515.02 2,515.02 2,513.79 2,513.79 31,904.4K
13:23 2,513.16 2,513.98 2,513.16 2,513.70 9,812.2K
13:24 2,513.62 2,513.85 2,513.58 2,513.85 3,830.7K
13:25 2,513.75 2,513.79 2,512.15 2,512.92 13,114.1K
13:26 2,512.08 2,512.08 2,510.78 2,510.78 18,896.0K
13:27 2,511.22 2,511.22 2,511.08 2,511.16 8,822.2K
13:28 2,511.60 2,511.60 2,511.30 2,511.55 6,018.0K
13:29 2,511.73 2,512.33 2,511.73 2,512.29 3,238.8K
13:30 2,512.41 2,512.41 2,512.28 2,512.28 6,432.2K
13:31 2,512.45 2,512.67 2,511.88 2,511.88 5,612.0K
13:32 2,512.10 2,513.47 2,512.10 2,513.47 6,911.4K
13:33 2,513.85 2,513.98 2,513.48 2,513.98 3,458.7K
13:34 2,514.26 2,514.26 2,513.61 2,513.86 3,529.8K
13:35 2,513.78 2,514.39 2,513.78 2,514.39 5,443.8K
13:36 2,513.83 2,513.83 2,513.08 2,513.08 6,304.3K
13:37 2,512.68 2,513.14 2,512.59 2,512.86 5,262.9K
13:38 2,513.13 2,513.13 2,511.64 2,511.64 1,721.3K
13:39 2,511.56 2,512.10 2,511.56 2,512.10 1,159.1K
13:40 2,512.22 2,513.47 2,512.22 2,513.47 747.5K
13:41 2,513.58 2,513.84 2,513.37 2,513.80 7,814.3K
13:42 2,513.65 2,513.65 2,513.09 2,513.54 406.3K
13:43 2,513.82 2,513.82 2,513.11 2,513.13 3,417.4K
13:44 2,513.10 2,513.66 2,513.10 2,513.66 4,361.6K
13:45 2,513.98 2,513.98 2,513.78 2,513.78 3,357.8K
13:46 2,513.64 2,513.79 2,512.88 2,512.88 9,720.7K
13:47 2,512.30 2,512.30 2,511.37 2,511.50 7,949.3K
13:48 2,511.25 2,511.25 2,510.78 2,510.78 7,046.6K
13:49 2,510.89 2,511.50 2,510.89 2,511.50 3,493.1K
13:50 2,511.72 2,511.77 2,511.26 2,511.26 3,817.2K
13:51 2,511.55 2,511.55 2,511.34 2,511.50 3,202.4K
13:52 2,511.87 2,511.87 2,511.03 2,511.03 3,548.2K
13:53 2,511.17 2,511.17 2,509.68 2,509.68 15,464.5K
13:54 2,509.80 2,510.17 2,509.78 2,509.92 3,654.1K
13:55 2,509.09 2,509.09 2,508.37 2,508.37 19,180.1K
13:56 2,507.37 2,507.86 2,507.33 2,507.77 9,004.7K
13:57 2,507.68 2,508.62 2,507.68 2,508.62 7,145.1K
13:58 2,508.52 2,509.32 2,508.52 2,509.32 4,539.6K
13:59 2,509.18 2,509.18 2,508.75 2,509.12 2,064.2K
14:00 2,509.50 2,509.50 2,509.15 2,509.21 5,456.0K
14:01 2,509.15 2,509.40 2,508.36 2,508.36 13,674.4K
14:02 2,508.09 2,508.26 2,507.74 2,507.90 7,108.5K
14:03 2,507.46 2,507.46 2,506.89 2,507.31 10,798.7K
14:04 2,507.65 2,515.28 2,507.65 2,515.28 28,347.7K
14:05 2,515.42 2,518.29 2,515.42 2,517.76 21,197.0K
14:06 2,517.59 2,519.16 2,517.59 2,519.16 19,283.6K
14:07 2,519.91 2,519.91 2,518.16 2,518.45 12,734.9K
14:08 2,518.14 2,518.14 2,516.91 2,517.34 8,766.3K
14:09 2,517.08 2,517.31 2,517.03 2,517.03 3,948.6K
14:10 2,517.89 2,518.17 2,517.60 2,518.17 3,555.0K
14:11 2,518.64 2,522.74 2,518.64 2,522.74 25,438.3K
14:12 2,522.38 2,522.69 2,522.38 2,522.59 8,066.2K
14:13 2,522.76 2,522.76 2,522.36 2,522.36 9,060.5K
14:14 2,521.74 2,521.74 2,521.07 2,521.09 8,526.9K
14:15 2,521.70 2,521.70 2,521.04 2,521.67 3,095.6K
14:16 2,521.67 2,521.67 2,520.78 2,521.57 8,622.4K
14:17 2,521.75 2,522.19 2,521.12 2,521.12 6,492.0K
14:18 2,520.72 2,520.72 2,519.30 2,519.30 11,432.6K
14:19 2,519.03 2,520.06 2,519.03 2,520.06 4,784.8K
14:20 2,519.33 2,519.70 2,519.33 2,519.41 4,455.1K
14:21 2,519.31 2,519.31 2,519.06 2,519.06 3,097.3K
14:22 2,518.73 2,519.02 2,518.66 2,518.66 3,246.0K
14:23 2,518.82 2,519.26 2,518.82 2,519.26 2,615.3K
14:24 2,518.79 2,519.35 2,518.79 2,519.13 3,076.8K
14:25 2,518.95 2,518.95 2,517.20 2,517.20 13,094.2K
14:26 2,517.39 2,518.04 2,517.39 2,518.04 6,019.0K
14:27 2,518.38 2,519.27 2,518.38 2,519.09 1,527.5K
14:28 2,518.90 2,519.68 2,518.90 2,519.65 2,126.9K
14:29 2,519.90 2,520.09 2,518.53 2,518.53 4,415.9K
14:30 2,518.62 2,520.74 2,518.62 2,520.74 9,175.0K
14:31 2,520.58 2,521.41 2,520.42 2,520.42 7,625.4K
14:32 2,520.35 2,520.71 2,520.35 2,520.55 13,160.9K
14:33 2,520.48 2,520.48 2,519.79 2,520.03 3,077.9K
14:34 2,519.11 2,519.18 2,518.90 2,518.93 3,195.4K
14:35 2,519.02 2,519.02 2,518.24 2,518.24 3,835.1K
14:36 2,518.02 2,518.10 2,517.67 2,517.67 1,054.4K
14:37 2,518.02 2,518.28 2,517.87 2,517.87 1,130.0K
14:38 2,517.59 2,517.59 2,517.12 2,517.12 1,527.5K
14:39 2,517.23 2,517.70 2,517.23 2,517.70 4,248.0K
14:40 2,518.04 2,518.05 2,517.27 2,517.27 1,326.2K
14:41 2,517.38 2,517.38 2,516.94 2,516.94 4,936.7K
14:42 2,517.43 2,517.43 2,514.85 2,514.85 9,266.4K
14:43 2,514.70 2,515.35 2,514.70 2,515.35 4,837.7K
14:44 2,514.78 2,514.84 2,514.59 2,514.84 4,091.5K
14:45 2,515.27 2,515.55 2,514.93 2,514.93 24,978.7K
14:46 2,514.32 2,515.12 2,514.32 2,515.12 16,800.1K
14:47 2,514.87 2,514.87 2,514.56 2,514.56 19,614.1K
14:48 2,514.43 2,514.77 2,514.43 2,514.61 7,538.3K
14:49 2,514.55 2,515.19 2,514.48 2,515.19 1,755.6K
14:50 2,515.31 2,515.71 2,515.31 2,515.68 19,818.1K
14:51 2,515.59 2,515.92 2,515.59 2,515.66 3,636.9K
14:52 2,516.03 2,516.03 2,514.48 2,514.99 4,658.7K
14:53 2,515.12 2,516.15 2,515.12 2,516.15 2,764.6K
14:54 2,516.33 2,516.95 2,516.33 2,516.78 1,623.9K
14:55 2,516.51 2,516.74 2,516.31 2,516.74 1,001.8K
14:56 2,516.75 2,517.20 2,516.75 2,516.86 2,123.7K
14:57 2,517.07 2,517.38 2,516.84 2,517.38 1,482.9K
14:58 2,517.34 2,517.34 2,517.20 2,517.22 749.8K
14:59 2,517.17 2,517.17 2,516.88 2,517.07 1,136.0K
15:00 2,516.98 2,518.00 2,516.98 2,517.96 2,286.2K
15:01 2,518.26 2,518.75 2,518.26 2,518.70 7,149.3K
15:02 2,518.20 2,518.81 2,518.20 2,518.81 2,126.9K
15:03 2,519.34 2,520.02 2,519.30 2,519.50 3,545.6K
15:04 2,519.68 2,519.75 2,519.60 2,519.74 6,872.6K
15:05 2,519.96 2,520.32 2,519.60 2,520.24 4,638.6K
15:06 2,520.22 2,520.22 2,519.55 2,519.55 12,657.8K
15:07 2,519.83 2,519.83 2,519.23 2,519.23 1,907.2K
15:08 2,519.22 2,519.22 2,518.32 2,518.32 9,605.7K
15:09 2,517.90 2,518.12 2,517.90 2,518.10 1,616.7K
15:10 2,518.10 2,518.10 2,517.09 2,517.58 7,518.6K
15:11 2,517.16 2,517.57 2,517.11 2,517.57 4,610.1K
15:12 2,518.37 2,518.65 2,518.37 2,518.56 1,502.5K
15:13 2,518.70 2,519.05 2,518.70 2,519.05 1,799.2K
15:14 2,518.88 2,518.95 2,518.67 2,518.95 2,888.3K
15:15 2,518.63 2,519.22 2,518.63 2,518.84 13,190.2K
15:16 2,518.99 2,519.27 2,518.99 2,519.05 5,333.8K
15:17 2,519.35 2,519.75 2,519.35 2,519.75 5,337.0K
15:18 2,519.42 2,519.81 2,519.15 2,519.15 14,622.6K
15:19 2,519.08 2,519.19 2,519.04 2,519.14 9,611.9K
15:20 2,518.49 2,518.75 2,518.47 2,518.74 3,342.1K
15:21 2,518.43 2,518.46 2,518.16 2,518.42 4,329.7K
15:22 2,518.47 2,518.47 2,518.02 2,518.16 10,525.9K
15:23 2,518.17 2,518.27 2,517.91 2,518.27 1,220.1K
15:24 2,518.38 2,518.43 2,518.24 2,518.27 2,685.0K
15:25 2,517.93 2,518.03 2,517.44 2,517.44 3,822.2K
15:26 2,516.93 2,516.97 2,516.69 2,516.97 4,178.4K
15:27 2,517.20 2,517.26 2,516.83 2,516.83 1,579.0K
15:28 2,516.93 2,517.41 2,516.93 2,517.41 1,484.8K
15:29 2,517.48 2,517.48 2,517.04 2,517.04 8,374.6K
15:30 2,517.39 2,517.39 2,517.05 2,517.05 2,816.7K
15:31 2,517.06 2,517.23 2,516.90 2,516.90 2,556.2K
15:32 2,516.77 2,516.77 2,515.86 2,515.97 3,463.2K
15:33 2,515.93 2,515.93 2,515.61 2,515.76 1,554.8K
15:34 2,515.86 2,516.43 2,515.85 2,516.43 1,166.0K
15:35 2,516.70 2,517.92 2,516.70 2,517.92 3,776.4K
15:36 2,517.68 2,517.84 2,517.68 2,517.75 9,130.7K
15:37 2,518.23 2,518.23 2,517.21 2,517.21 3,556.7K
15:38 2,517.19 2,517.47 2,517.19 2,517.35 2,826.7K
15:39 2,516.42 2,517.00 2,516.42 2,517.00 5,606.2K
15:40 2,516.58 2,517.51 2,516.58 2,517.51 4,218.8K
15:41 2,517.56 2,518.60 2,517.32 2,518.60 5,804.3K
15:42 2,518.82 2,519.25 2,518.82 2,519.05 7,382.1K
15:43 2,518.49 2,518.49 2,517.68 2,517.68 11,453.9K
15:44 2,517.66 2,517.66 2,517.19 2,517.19 5,032.1K
15:45 2,517.19 2,517.45 2,517.19 2,517.45 2,340.7K
15:46 2,517.25 2,518.03 2,517.25 2,517.50 7,398.3K
15:47 2,515.75 2,515.75 2,515.60 2,515.65 28,167.8K
15:48 2,515.59 2,515.91 2,515.52 2,515.52 2,374.6K
15:49 2,514.97 2,515.27 2,514.97 2,515.10 4,211.8K
15:50 2,515.11 2,516.08 2,515.11 2,516.08 11,045.3K
15:51 2,516.26 2,516.46 2,516.20 2,516.24 908.0K
15:52 2,516.03 2,517.29 2,516.03 2,517.29 3,493.8K
15:53 2,517.34 2,517.54 2,517.33 2,517.54 1,225.4K
15:54 2,517.85 2,518.19 2,517.85 2,518.19 1,720.3K
15:55 2,517.59 2,517.59 2,517.35 2,517.35 1,875.6K
15:56 2,517.35 2,517.35 2,516.68 2,516.68 1,877.6K
15:57 2,516.90 2,517.37 2,516.47 2,516.47 13,018.6K
15:58 2,516.12 2,516.12 2,515.64 2,515.99 5,222.1K
15:59 2,515.47 2,516.37 2,515.47 2,516.37 4,412.3K
16:00 2,516.35 2,516.70 2,515.20 2,515.20 4,273.4K
16:01 2,515.03 2,515.28 2,514.52 2,515.28 8,818.0K
16:02 2,515.18 2,515.18 2,513.70 2,514.04 5,676.9K
16:03 2,513.94 2,514.25 2,513.94 2,514.00 1,151.4K
16:04 2,514.34 2,514.34 2,514.15 2,514.21 7,922.7K
16:05 2,513.75 2,514.16 2,513.62 2,514.16 5,073.6K
16:06 2,513.92 2,513.92 2,513.56 2,513.73 2,311.8K
16:07 2,514.02 2,514.30 2,513.87 2,514.30 2,696.4K
16:08 2,514.41 2,514.98 2,514.27 2,514.98 23,818.5K
16:09 2,514.96 2,514.96 2,514.09 2,514.09 10,121.7K
16:10 2,514.25 2,514.25 2,513.95 2,514.05 3,905.8K
16:11 2,514.39 2,514.39 2,513.84 2,514.13 1,755.8K
16:12 2,514.15 2,514.15 2,513.37 2,513.37 4,807.5K
16:13 2,513.37 2,513.37 2,512.32 2,512.32 6,894.5K
16:14 2,513.10 2,513.10 2,512.87 2,513.09 9,540.7K
16:15 2,512.71 2,512.71 2,512.23 2,512.23 13,896.4K
16:16 2,512.29 2,512.58 2,511.81 2,512.01 13,483.1K
16:17 2,512.16 2,512.16 2,511.71 2,511.97 2,150.9K
16:18 2,512.17 2,513.18 2,512.17 2,513.18 6,919.5K
16:19 2,512.78 2,512.80 2,512.14 2,512.80 3,024.2K
16:20 2,512.92 2,512.92 2,511.97 2,512.53 3,967.5K
16:21 2,512.12 2,512.17 2,511.32 2,512.17 4,774.0K
16:22 2,512.11 2,512.11 2,511.74 2,511.74 2,859.9K
16:23 2,512.00 2,512.28 2,511.84 2,511.84 2,859.3K
16:24 2,511.43 2,511.50 2,510.46 2,510.46 7,032.3K
16:25 2,510.45 2,511.26 2,510.31 2,510.98 81,146.3K
16:26 2,511.26 2,511.40 2,511.07 2,511.40 11,500.5K
16:27 2,511.46 2,511.50 2,511.09 2,511.10 11,741.6K
16:28 2,511.05 2,511.05 2,510.79 2,510.79 2,058.3K
16:29 2,510.60 2,510.60 2,509.68 2,509.68 9,753.7K
16:30 2,509.26 2,509.26 2,507.89 2,508.07 16,200.2K
16:31 2,507.79 2,507.90 2,507.72 2,507.76 3,972.5K
16:32 2,508.05 2,508.34 2,507.90 2,508.34 5,043.5K
16:33 2,508.05 2,508.05 2,507.88 2,507.93 4,309.2K
16:34 2,508.06 2,508.40 2,508.06 2,508.40 6,913.8K
16:35 2,507.87 2,507.87 2,506.76 2,506.76 14,570.8K
16:36 2,506.60 2,506.60 2,504.02 2,505.05 44,092.1K
16:37 2,504.40 2,504.40 2,503.28 2,503.55 7,979.3K
16:38 2,503.52 2,504.08 2,503.48 2,504.08 8,375.0K
16:39 2,503.61 2,503.61 2,502.33 2,502.33 9,098.8K
16:40 2,502.73 2,503.22 2,502.11 2,502.11 6,524.2K
16:41 2,501.61 2,501.85 2,501.17 2,501.85 22,229.0K
16:42 2,501.72 2,501.72 2,500.68 2,500.68 7,377.2K
16:43 2,500.75 2,501.05 2,500.15 2,500.95 60,372.6K
16:44 2,500.70 2,502.08 2,500.70 2,501.55 10,412.3K
16:45 2,501.73 2,501.73 2,500.01 2,500.15 98,798.3K
16:46 2,499.69 2,500.22 2,499.69 2,500.22 12,289.7K
16:47 2,499.03 2,499.67 2,498.87 2,499.67 21,624.7K
16:48 2,499.23 2,499.77 2,499.23 2,499.77 9,447.5K
16:49 2,499.98 2,499.98 2,499.34 2,499.34 16,442.9K
16:50 2,500.00 2,500.67 2,500.00 2,500.27 23,445.5K
16:51 2,499.76 2,499.89 2,499.15 2,499.69 10,196.1K
16:52 2,499.80 2,499.80 2,498.55 2,498.55 10,399.4K
16:53 2,498.81 2,499.02 2,498.68 2,499.02 13,162.1K
16:54 2,497.92 2,497.92 2,497.39 2,497.45 54,918.5K
16:55 2,496.77 2,496.82 2,495.64 2,495.64 40,041.9K
16:56 2,495.46 2,497.35 2,495.46 2,497.35 19,030.2K
16:57 2,497.71 2,498.10 2,497.34 2,498.10 15,352.5K
16:58 2,497.84 2,497.84 2,496.91 2,497.26 10,198.7K
16:59 2,497.08 2,497.52 2,497.08 2,497.52 8,795.4K
17:00 2,497.34 2,497.35 2,495.92 2,495.92 24,239.2K
17:01 2,497.00 2,497.00 2,496.45 2,496.45 17,694.1K
17:02 2,496.81 2,498.04 2,496.81 2,498.04 17,594.8K
17:03 2,498.08 2,498.08 2,497.30 2,497.37 11,342.8K
17:04 2,497.35 2,497.35 2,496.91 2,496.91 12,029.7K
17:05 2,497.10 2,497.23 2,496.95 2,497.01 7,792.9K
17:06 2,496.81 2,496.81 2,496.00 2,496.00 36,139.0K
17:07 2,495.23 2,495.37 2,495.08 2,495.17 21,537.8K
17:08 2,495.59 2,495.59 2,494.99 2,494.99 24,292.0K
17:09 2,494.24 2,494.90 2,494.24 2,494.90 18,031.8K
17:10 2,494.64 2,494.64 2,493.92 2,493.96 13,129.0K
17:11 2,493.90 2,494.10 2,492.55 2,492.55 23,813.6K
17:12 2,492.44 2,492.44 2,491.95 2,491.95 26,535.2K
17:13 2,492.05 2,492.72 2,492.05 2,492.72 20,152.6K
17:14 2,492.73 2,494.13 2,492.73 2,494.13 10,413.7K
17:15 2,494.47 2,494.47 2,492.54 2,492.54 11,156.3K
17:16 2,491.44 2,491.56 2,491.23 2,491.56 21,636.9K
17:17 2,491.37 2,491.40 2,491.18 2,491.40 9,909.5K
17:18 2,491.05 2,491.76 2,490.83 2,491.67 10,700.8K
17:19 2,492.40 2,493.24 2,492.40 2,492.84 10,777.2K
17:20 2,493.37 2,494.44 2,493.37 2,494.41 12,295.4K
17:21 2,495.78 2,496.27 2,495.78 2,496.27 13,945.3K
17:22 2,496.76 2,497.51 2,496.76 2,497.51 16,278.3K
17:23 2,497.65 2,497.65 2,496.98 2,497.19 9,513.0K
17:24 2,497.91 2,498.86 2,497.84 2,498.72 10,608.7K
17:25 2,497.39 2,498.01 2,496.85 2,497.16 11,805.1K
17:26 2,497.77 2,498.18 2,497.77 2,497.90 17,919.3K
17:27 2,497.79 2,497.79 2,496.62 2,496.93 9,309.1K
17:28 2,497.63 2,498.71 2,497.26 2,498.71 9,018.1K
17:29 2,499.14 2,499.14 2,498.32 2,498.32 16,750.8K
17:30 2,498.50 2,499.39 2,498.50 2,499.39 14,361.3K
17:31 2,499.32 2,500.69 2,499.32 2,500.43 11,805.8K
17:32 2,500.37 2,500.43 2,500.02 2,500.08 5,640.7K
17:33 2,500.02 2,500.38 2,500.02 2,500.24 6,113.5K
17:34 2,500.18 2,500.18 2,500.03 2,500.04 1,834.3K
17:35 2,499.74 2,499.84 2,499.69 2,499.69 5,605.0K
17:36 2,499.35 2,499.60 2,499.35 2,499.60 2,572.4K
17:37 2,499.93 2,499.93 2,498.96 2,498.96 3,053.9K
17:38 2,499.37 2,499.60 2,498.85 2,499.35 3,630.9K
17:39 2,499.41 2,500.13 2,499.41 2,500.13 1,484.6K
17:40 2,499.92 2,499.92 2,499.60 2,499.92 11,186.8K
17:41 2,499.90 2,499.90 2,499.09 2,499.09 2,743.9K
17:42 2,499.21 2,499.26 2,498.59 2,498.59 6,673.8K
17:43 2,498.68 2,499.29 2,498.41 2,499.29 5,862.5K
17:44 2,499.34 2,499.34 2,498.41 2,498.41 2,898.1K
17:45 2,498.59 2,498.59 2,497.60 2,497.60 2,879.5K
17:46 2,497.60 2,498.06 2,497.60 2,497.92 3,566.3K
17:47 2,497.71 2,497.88 2,497.62 2,497.75 6,277.1K
17:48 2,497.50 2,498.00 2,497.50 2,497.81 14,442.3K
17:49 2,497.95 2,498.28 2,497.95 2,498.10 2,218.7K
17:50 2,498.21 2,498.21 2,497.90 2,497.95 1,956.4K
17:51 2,497.98 2,497.98 2,497.69 2,497.69 2,557.1K
17:52 2,497.73 2,498.55 2,497.58 2,498.55 7,600.7K
17:53 2,498.21 2,498.56 2,498.12 2,498.12 12,787.4K
17:54 2,498.43 2,498.60 2,498.13 2,498.13 3,544.4K
17:55 2,498.35 2,498.76 2,498.35 2,498.76 8,699.1K
17:56 2,498.60 2,498.61 2,498.25 2,498.25 1,699.0K
17:57 2,498.31 2,498.49 2,498.15 2,498.36 3,231.5K
17:58 2,498.10 2,498.15 2,497.86 2,497.86 2,869.8K
17:59 2,498.10 2,498.10 2,497.45 2,497.45 28,766.3K
18:00 2,497.32 2,497.32 2,496.89 2,496.89 7,668.3K
18:01 2,497.07 2,497.07 2,496.31 2,496.31 33,200.5K
18:02 2,496.18 2,496.18 2,495.49 2,495.49 15,929.7K
18:03 2,495.54 2,495.94 2,495.12 2,495.32 4,108.4K
18:04 2,495.61 2,496.60 2,495.61 2,496.60 4,025.8K
18:05 2,496.36 2,496.71 2,496.36 2,496.71 3,277.9K
18:06 2,496.32 2,497.46 2,496.32 2,497.46 6,636.5K
18:07 2,496.89 2,497.04 2,496.33 2,496.33 3,386.9K
18:08 2,495.82 2,495.82 2,495.11 2,495.11 9,424.9K
18:09 2,495.07 2,495.07 2,494.38 2,494.38 5,762.3K
18:10 2,494.13 2,494.14 2,493.39 2,493.39 23,101.3K
18:11 2,493.68 2,493.93 2,493.64 2,493.64 2,040.8K
18:12 2,493.54 2,495.33 2,493.54 2,495.33 6,754.8K
18:13 2,495.45 2,495.45 2,494.54 2,494.88 4,799.6K
18:14 2,494.61 2,494.61 2,494.07 2,494.19 2,954.0K
18:15 2,494.15 2,494.18 2,493.65 2,493.65 5,739.2K
18:16 2,493.60 2,493.60 2,492.77 2,492.77 15,075.8K
18:17 2,492.91 2,493.13 2,492.73 2,492.73 4,717.5K
18:18 2,492.92 2,492.92 2,491.71 2,491.71 7,674.6K
18:19 2,491.52 2,492.06 2,491.45 2,491.53 16,519.2K
18:20 2,490.49 2,490.49 2,490.11 2,490.43 8,120.5K
18:21 2,491.10 2,492.91 2,491.10 2,492.91 8,174.5K
18:22 2,492.74 2,493.68 2,492.74 2,493.68 6,520.8K
18:23 2,493.83 2,494.30 2,493.83 2,493.92 8,298.2K
18:24 2,494.67 2,495.43 2,494.67 2,495.43 4,060.0K
18:25 2,495.08 2,495.08 2,494.59 2,494.97 5,503.0K
18:26 2,494.76 2,494.76 2,494.54 2,494.54 6,080.9K
18:27 2,494.35 2,494.64 2,494.35 2,494.64 2,506.4K
18:28 2,494.66 2,494.66 2,494.44 2,494.45 2,055.7K
18:29 2,494.65 2,494.65 2,494.60 2,494.65 1,250.7K
18:30 2,494.65 2,494.65 2,493.35 2,493.35 5,815.1K
18:31 2,493.53 2,493.53 2,492.54 2,492.54 5,240.6K
18:32 2,492.54 2,492.86 2,492.29 2,492.86 4,546.7K
18:33 2,492.82 2,493.46 2,492.82 2,492.85 3,265.2K
18:34 2,493.10 2,493.63 2,493.10 2,493.42 2,281.7K
18:35 2,492.92 2,495.15 2,492.92 2,495.15 9,155.7K
18:36 2,494.71 2,494.71 2,493.42 2,493.42 2,131.9K
18:37 2,493.73 2,494.85 2,493.73 2,494.71 5,645.8K
18:38 2,493.93 2,493.93 2,492.88 2,492.88 1,700.4K
18:39 2,491.22 2,492.20 2,491.22 2,491.88 11,344.0K
18:40 2,491.71 2,491.71 2,491.71 2,491.71 464.8K
18:51 2,493.59 2,493.59 2,493.59 2,493.59 10,540.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし