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 2,499.81 2,499.81 2,499.76 2,499.76 643,106.2K
09:51 2,499.71 2,500.59 2,499.71 2,500.43 1,229.2K
09:52 2,500.38 2,500.38 2,500.13 2,500.24 2,111.0K
09:53 2,500.65 2,500.88 2,500.65 2,500.65 6,759.7K
09:54 2,500.63 2,501.69 2,500.17 2,500.47 5,689.4K
09:55 2,500.78 2,501.60 2,500.78 2,501.60 2,063.4K
09:56 2,501.56 2,502.26 2,501.52 2,502.26 619.4K
09:57 2,500.47 2,501.13 2,500.16 2,500.46 1,112.4K
09:58 2,500.20 2,500.40 2,499.95 2,500.40 742.9K
09:59 2,500.99 2,500.99 2,500.22 2,500.32 887.9K
10:00 2,500.07 2,500.07 2,499.91 2,499.91 4,486.7K
10:01 2,500.13 2,500.13 2,498.81 2,498.81 3,807.9K
10:02 2,499.10 2,502.70 2,499.10 2,502.70 22,408.8K
10:03 2,501.12 2,503.26 2,501.12 2,503.26 10,004.0K
10:04 2,503.83 2,505.73 2,503.83 2,505.73 16,101.1K
10:05 2,506.80 2,506.80 2,505.36 2,505.36 11,560.1K
10:06 2,504.65 2,505.00 2,504.65 2,505.00 5,322.7K
10:07 2,505.54 2,507.21 2,505.36 2,507.21 10,950.3K
10:08 2,507.33 2,508.21 2,507.20 2,508.21 12,257.9K
10:09 2,508.45 2,508.45 2,507.00 2,508.25 6,343.9K
10:10 2,507.73 2,508.20 2,507.73 2,507.79 6,573.2K
10:11 2,507.41 2,507.76 2,507.41 2,507.76 5,781.8K
10:12 2,507.82 2,508.03 2,507.25 2,507.25 3,636.8K
10:13 2,507.52 2,507.52 2,506.05 2,506.05 4,449.9K
10:14 2,505.74 2,506.19 2,505.09 2,505.09 2,628.4K
10:15 2,505.09 2,505.09 2,504.71 2,504.96 2,770.4K
10:16 2,504.97 2,504.97 2,504.28 2,504.84 3,843.9K
10:17 2,504.90 2,504.90 2,503.29 2,503.29 4,990.1K
10:18 2,503.90 2,504.05 2,503.82 2,504.05 1,569.6K
10:19 2,503.72 2,504.01 2,503.72 2,503.99 2,206.2K
10:20 2,503.41 2,503.70 2,502.80 2,503.04 12,824.6K
10:21 2,502.60 2,502.60 2,502.31 2,502.37 3,207.4K
10:22 2,502.45 2,502.55 2,502.42 2,502.55 2,880.7K
10:23 2,502.88 2,504.47 2,502.88 2,504.07 5,227.8K
10:24 2,503.37 2,504.16 2,503.37 2,503.72 2,974.0K
10:25 2,505.05 2,505.05 2,504.63 2,504.70 7,658.6K
10:26 2,504.80 2,505.10 2,504.65 2,504.92 1,016.7K
10:27 2,504.50 2,504.50 2,503.86 2,503.86 1,621.2K
10:28 2,503.87 2,503.87 2,503.49 2,503.65 798.1K
10:29 2,504.17 2,504.17 2,504.10 2,504.10 2,652.8K
10:30 2,503.88 2,503.88 2,502.98 2,502.98 9,354.0K
10:31 2,502.74 2,502.74 2,502.51 2,502.70 7,907.3K
10:32 2,503.13 2,503.38 2,503.00 2,503.38 10,826.2K
10:33 2,503.64 2,503.96 2,503.56 2,503.80 2,122.9K
10:34 2,504.30 2,504.30 2,503.04 2,503.04 5,734.2K
10:35 2,502.43 2,502.43 2,501.94 2,502.21 2,962.5K
10:36 2,501.96 2,502.32 2,501.84 2,502.32 1,890.0K
10:37 2,502.99 2,502.99 2,501.88 2,501.88 2,620.9K
10:38 2,503.16 2,503.24 2,503.11 2,503.11 4,150.7K
10:39 2,503.39 2,503.75 2,503.39 2,503.64 3,519.3K
10:40 2,503.64 2,503.64 2,502.80 2,503.20 3,150.4K
10:41 2,503.22 2,503.75 2,503.07 2,503.07 4,386.5K
10:42 2,503.21 2,504.76 2,503.21 2,504.23 2,687.3K
10:43 2,504.36 2,504.36 2,503.42 2,503.87 2,603.7K
10:44 2,503.93 2,504.36 2,503.73 2,504.36 11,447.0K
10:45 2,504.05 2,504.05 2,503.26 2,503.26 2,372.9K
10:46 2,502.98 2,503.48 2,502.98 2,502.99 1,941.3K
10:47 2,503.75 2,503.82 2,503.48 2,503.82 1,246.0K
10:48 2,503.04 2,503.23 2,503.04 2,503.18 7,411.7K
10:49 2,502.91 2,502.91 2,501.82 2,501.82 8,771.4K
10:50 2,502.05 2,502.50 2,501.60 2,501.60 5,113.1K
10:51 2,501.72 2,501.72 2,501.22 2,501.32 953.8K
10:52 2,501.46 2,502.08 2,501.46 2,502.04 2,958.2K
10:53 2,501.69 2,502.07 2,501.69 2,502.03 5,361.8K
10:54 2,502.10 2,503.30 2,502.10 2,503.26 7,228.4K
10:55 2,502.43 2,502.43 2,499.06 2,499.06 20,966.0K
10:56 2,499.47 2,500.16 2,499.03 2,499.03 7,007.3K
10:57 2,499.03 2,499.53 2,499.03 2,499.26 5,023.8K
10:58 2,499.60 2,499.60 2,498.44 2,498.44 6,967.0K
10:59 2,498.53 2,498.53 2,498.22 2,498.30 2,178.0K
11:00 2,498.17 2,498.56 2,498.17 2,498.56 5,213.6K
11:01 2,498.43 2,498.49 2,498.16 2,498.30 4,732.6K
11:02 2,497.92 2,499.14 2,497.92 2,499.14 8,646.7K
11:03 2,499.00 2,499.00 2,498.35 2,498.59 4,015.5K
11:04 2,499.17 2,499.17 2,498.16 2,498.16 3,084.2K
11:05 2,497.78 2,498.55 2,497.78 2,498.32 5,005.4K
11:06 2,496.73 2,496.73 2,496.25 2,496.38 8,847.7K
11:07 2,496.48 2,496.48 2,495.18 2,495.18 11,223.4K
11:08 2,495.44 2,496.24 2,495.44 2,495.53 7,809.4K
11:09 2,494.20 2,494.20 2,492.87 2,492.87 21,511.0K
11:10 2,492.79 2,494.13 2,492.79 2,494.13 6,732.4K
11:11 2,493.95 2,494.82 2,493.95 2,494.82 6,503.6K
11:12 2,495.53 2,495.89 2,495.53 2,495.89 3,984.8K
11:13 2,495.86 2,496.18 2,495.86 2,496.18 2,765.8K
11:14 2,497.39 2,497.39 2,497.06 2,497.31 4,141.1K
11:15 2,497.46 2,497.79 2,497.46 2,497.79 2,118.5K
11:16 2,498.01 2,498.01 2,496.18 2,496.18 11,538.9K
11:17 2,496.11 2,497.01 2,496.11 2,497.01 5,986.9K
11:18 2,496.42 2,497.07 2,496.23 2,496.23 5,097.7K
11:19 2,495.66 2,495.66 2,494.20 2,494.20 8,387.9K
11:20 2,493.73 2,493.73 2,493.14 2,493.25 6,886.6K
11:21 2,493.27 2,493.27 2,492.75 2,492.75 2,406.8K
11:22 2,492.71 2,492.71 2,491.92 2,491.92 3,962.8K
11:23 2,491.60 2,492.82 2,491.60 2,491.90 8,641.7K
11:24 2,491.85 2,491.85 2,490.58 2,490.58 13,491.9K
11:25 2,490.17 2,490.43 2,489.20 2,490.43 10,751.9K
11:26 2,490.22 2,490.22 2,489.75 2,490.16 4,186.0K
11:27 2,489.93 2,490.25 2,489.93 2,489.94 5,249.3K
11:28 2,490.05 2,490.16 2,489.72 2,490.16 3,258.2K
11:29 2,490.22 2,491.10 2,490.13 2,491.10 5,952.5K
11:30 2,490.91 2,490.91 2,490.06 2,490.06 3,216.4K
11:31 2,489.65 2,489.89 2,489.65 2,489.89 3,604.5K
11:32 2,489.83 2,490.16 2,489.44 2,489.44 2,212.2K
11:33 2,488.65 2,488.77 2,488.30 2,488.30 13,274.7K
11:34 2,488.75 2,489.56 2,488.75 2,489.56 3,672.5K
11:35 2,489.55 2,490.08 2,489.28 2,489.28 3,745.9K
11:36 2,489.43 2,489.43 2,488.72 2,488.88 5,178.5K
11:37 2,489.18 2,489.22 2,488.94 2,489.22 15,819.3K
11:38 2,489.61 2,489.61 2,488.07 2,489.26 8,749.3K
11:39 2,489.22 2,489.30 2,489.15 2,489.16 4,913.1K
11:40 2,489.24 2,490.21 2,489.24 2,490.21 6,806.4K
11:41 2,489.50 2,490.14 2,489.34 2,490.14 5,352.9K
11:42 2,490.04 2,490.04 2,489.13 2,489.13 3,906.5K
11:43 2,488.73 2,488.73 2,487.31 2,487.98 4,633.2K
11:44 2,487.33 2,487.33 2,484.93 2,484.93 27,373.5K
11:45 2,485.74 2,486.69 2,485.74 2,486.69 7,164.0K
11:46 2,486.50 2,487.97 2,486.50 2,487.08 10,448.0K
11:47 2,487.16 2,488.31 2,487.16 2,488.31 8,224.5K
11:48 2,489.54 2,489.54 2,488.80 2,489.41 3,566.8K
11:49 2,489.86 2,490.44 2,489.86 2,490.44 2,527.7K
11:50 2,490.59 2,491.48 2,490.59 2,491.17 1,667.1K
11:51 2,491.47 2,491.95 2,491.47 2,491.95 3,948.5K
11:52 2,491.68 2,492.75 2,491.68 2,492.75 3,630.2K
11:53 2,492.87 2,493.35 2,492.87 2,493.07 7,535.6K
11:54 2,493.25 2,493.63 2,493.25 2,493.63 3,906.7K
11:55 2,493.66 2,494.07 2,493.46 2,493.46 2,914.1K
11:56 2,494.15 2,494.15 2,493.65 2,493.65 7,027.0K
11:57 2,493.41 2,493.41 2,492.36 2,492.57 10,134.9K
11:58 2,492.79 2,494.17 2,492.79 2,494.17 4,703.8K
11:59 2,494.30 2,494.30 2,492.97 2,493.23 16,060.5K
12:00 2,493.25 2,493.61 2,492.88 2,493.55 25,302.8K
12:01 2,493.59 2,495.15 2,493.59 2,495.15 6,834.6K
12:02 2,495.05 2,495.05 2,494.75 2,494.98 12,506.0K
12:03 2,494.92 2,495.77 2,494.92 2,495.67 7,386.9K
12:04 2,495.63 2,495.63 2,494.29 2,494.29 4,768.8K
12:05 2,494.13 2,494.93 2,494.13 2,494.93 7,829.2K
12:06 2,495.18 2,495.18 2,494.51 2,494.51 5,832.6K
12:07 2,494.99 2,495.48 2,494.58 2,495.40 14,666.1K
12:08 2,495.18 2,495.66 2,495.18 2,495.66 3,571.0K
12:09 2,494.99 2,495.85 2,494.99 2,495.85 3,954.8K
12:10 2,495.99 2,496.61 2,494.89 2,494.89 9,417.9K
12:11 2,494.58 2,494.75 2,494.35 2,494.35 4,598.3K
12:12 2,494.02 2,494.91 2,494.02 2,494.78 3,348.6K
12:13 2,494.70 2,494.97 2,494.54 2,494.54 1,632.6K
12:14 2,494.92 2,494.92 2,493.57 2,493.60 9,144.6K
12:15 2,493.62 2,493.91 2,493.62 2,493.91 7,003.6K
12:16 2,494.49 2,494.63 2,494.11 2,494.63 3,390.9K
12:17 2,494.56 2,495.06 2,494.56 2,494.80 4,292.6K
12:18 2,495.05 2,495.59 2,494.97 2,495.15 4,348.1K
12:19 2,495.12 2,495.52 2,495.12 2,495.45 5,030.1K
12:20 2,492.33 2,493.60 2,492.33 2,493.26 6,001.8K
12:21 2,492.97 2,493.58 2,492.76 2,493.58 3,567.9K
12:22 2,494.03 2,494.03 2,493.33 2,493.34 1,392.0K
12:23 2,494.02 2,494.23 2,493.84 2,494.23 1,967.0K
12:24 2,494.44 2,494.65 2,494.01 2,494.01 1,797.1K
12:25 2,494.60 2,494.60 2,494.25 2,494.36 2,685.9K
12:26 2,494.06 2,494.06 2,493.67 2,493.72 2,907.7K
12:27 2,493.29 2,493.73 2,493.29 2,493.73 1,975.1K
12:28 2,493.79 2,495.31 2,493.79 2,495.08 12,777.6K
12:29 2,495.47 2,495.57 2,495.10 2,495.10 2,946.7K
12:30 2,494.79 2,494.82 2,494.47 2,494.82 4,544.3K
12:31 2,494.67 2,494.67 2,493.57 2,493.57 1,005.6K
12:32 2,494.01 2,494.01 2,491.43 2,491.43 28,582.9K
12:33 2,491.71 2,492.11 2,491.32 2,491.68 1,031.9K
12:34 2,491.83 2,491.92 2,491.44 2,491.92 870.2K
12:35 2,491.79 2,492.37 2,491.79 2,492.37 2,364.4K
12:36 2,492.11 2,492.44 2,492.11 2,492.12 2,727.6K
12:37 2,492.26 2,492.26 2,491.66 2,491.66 1,506.0K
12:38 2,492.17 2,492.17 2,491.47 2,491.48 819.0K
12:39 2,491.92 2,492.76 2,491.70 2,492.76 2,000.7K
12:40 2,492.44 2,493.50 2,492.44 2,492.58 5,242.8K
12:41 2,492.25 2,493.26 2,492.25 2,493.26 7,419.2K
12:42 2,493.50 2,493.50 2,491.85 2,491.85 10,704.1K
12:43 2,492.03 2,492.23 2,491.67 2,492.23 702.7K
12:44 2,492.32 2,492.61 2,491.68 2,491.68 1,342.0K
12:45 2,492.47 2,492.97 2,492.47 2,492.92 3,977.8K
12:46 2,491.70 2,491.99 2,490.97 2,490.97 4,804.1K
12:47 2,491.53 2,491.62 2,491.27 2,491.62 3,881.3K
12:48 2,491.62 2,491.62 2,491.25 2,491.52 3,210.4K
12:49 2,491.27 2,491.82 2,491.27 2,491.61 3,218.2K
12:50 2,491.93 2,491.93 2,490.92 2,491.16 9,218.4K
12:51 2,491.46 2,491.48 2,490.96 2,491.48 3,121.9K
12:52 2,491.35 2,491.35 2,490.77 2,490.99 3,052.4K
12:53 2,490.69 2,490.74 2,488.46 2,488.46 23,201.2K
12:54 2,488.82 2,489.08 2,488.31 2,488.31 1,921.7K
12:55 2,489.09 2,489.09 2,487.49 2,487.86 2,787.5K
12:56 2,487.63 2,488.75 2,487.63 2,488.37 2,590.0K
12:57 2,488.79 2,489.05 2,488.79 2,488.80 1,130.4K
12:58 2,488.46 2,488.68 2,488.29 2,488.29 969.6K
12:59 2,486.64 2,488.42 2,486.64 2,487.77 6,497.6K
13:00 2,488.06 2,488.06 2,486.80 2,487.08 3,187.0K
13:01 2,487.29 2,487.96 2,487.20 2,487.96 6,209.7K
13:02 2,488.50 2,488.58 2,488.32 2,488.58 1,284.6K
13:03 2,488.86 2,489.11 2,488.86 2,489.11 1,096.1K
13:04 2,488.84 2,489.24 2,488.70 2,489.15 2,987.2K
13:05 2,489.24 2,489.71 2,488.73 2,489.71 6,372.5K
13:06 2,490.23 2,492.20 2,490.23 2,492.20 10,051.9K
13:07 2,492.30 2,492.40 2,492.24 2,492.40 3,179.3K
13:08 2,492.44 2,492.89 2,492.44 2,492.65 4,137.3K
13:09 2,492.80 2,492.95 2,492.41 2,492.41 1,598.5K
13:10 2,492.40 2,492.63 2,492.38 2,492.63 5,939.9K
13:11 2,493.21 2,493.21 2,492.06 2,492.70 4,081.5K
13:12 2,492.89 2,493.67 2,492.89 2,493.67 5,396.9K
13:13 2,493.33 2,493.60 2,493.28 2,493.28 4,199.4K
13:14 2,493.28 2,493.52 2,492.74 2,492.74 7,375.3K
13:15 2,492.54 2,492.54 2,491.61 2,492.09 4,167.4K
13:16 2,491.49 2,492.47 2,491.49 2,492.47 4,682.1K
13:17 2,492.66 2,493.03 2,492.25 2,492.25 1,613.8K
13:18 2,492.64 2,492.64 2,490.50 2,490.50 8,205.5K
13:19 2,488.48 2,488.63 2,488.19 2,488.63 6,410.9K
13:20 2,487.94 2,488.58 2,487.94 2,488.58 5,828.3K
13:21 2,488.24 2,488.70 2,488.24 2,488.70 5,204.6K
13:22 2,488.85 2,489.38 2,488.80 2,489.38 3,135.7K
13:23 2,488.41 2,489.06 2,488.31 2,489.06 9,704.6K
13:24 2,489.38 2,489.38 2,489.06 2,489.06 722.8K
13:25 2,489.03 2,489.43 2,488.84 2,488.84 1,222.8K
13:26 2,488.69 2,489.26 2,488.69 2,489.21 868.0K
13:27 2,489.66 2,489.66 2,488.99 2,489.16 3,899.5K
13:28 2,488.52 2,489.38 2,488.52 2,489.19 868.5K
13:29 2,489.68 2,489.93 2,489.56 2,489.56 1,385.8K
13:30 2,489.96 2,489.96 2,489.28 2,489.28 1,107.0K
13:31 2,489.63 2,489.85 2,489.24 2,489.85 1,240.0K
13:32 2,489.84 2,489.84 2,489.20 2,489.54 2,527.0K
13:33 2,489.68 2,490.83 2,489.43 2,490.72 2,547.9K
13:34 2,490.54 2,490.99 2,490.42 2,490.70 6,282.9K
13:35 2,490.40 2,490.40 2,489.45 2,489.45 3,044.4K
13:36 2,489.26 2,489.95 2,489.26 2,489.87 975.6K
13:37 2,489.61 2,489.89 2,489.40 2,489.40 2,265.5K
13:38 2,489.56 2,490.23 2,489.27 2,490.23 1,440.1K
13:39 2,490.54 2,490.73 2,490.44 2,490.66 2,319.7K
13:40 2,490.53 2,491.76 2,490.53 2,491.76 2,264.6K
13:41 2,491.45 2,491.61 2,491.42 2,491.61 4,300.6K
13:42 2,491.88 2,492.53 2,491.82 2,492.53 3,439.7K
13:43 2,492.67 2,492.76 2,491.99 2,491.99 4,353.5K
13:44 2,491.45 2,492.12 2,491.45 2,491.63 2,452.2K
13:45 2,491.47 2,492.07 2,491.36 2,491.36 1,201.7K
13:46 2,490.96 2,491.51 2,490.96 2,491.39 5,438.9K
13:47 2,491.41 2,491.55 2,489.39 2,489.39 2,394.2K
13:48 2,489.35 2,489.93 2,489.35 2,489.93 2,625.1K
13:49 2,489.95 2,491.11 2,489.95 2,491.11 1,978.0K
13:50 2,490.93 2,491.86 2,490.93 2,491.24 6,394.5K
13:51 2,491.64 2,491.64 2,491.34 2,491.34 1,354.3K
13:52 2,491.73 2,494.23 2,491.63 2,494.23 19,306.2K
13:53 2,494.07 2,494.66 2,494.07 2,494.66 4,028.6K
13:54 2,494.55 2,494.66 2,494.52 2,494.52 1,851.8K
13:55 2,494.77 2,494.77 2,494.03 2,494.03 1,880.0K
13:56 2,494.05 2,494.30 2,493.97 2,493.97 1,317.3K
13:57 2,493.84 2,494.76 2,493.84 2,494.76 1,809.2K
13:58 2,494.56 2,495.17 2,494.48 2,495.17 1,195.4K
13:59 2,494.26 2,494.69 2,494.08 2,494.08 2,463.5K
14:00 2,494.08 2,494.89 2,494.08 2,494.58 2,608.3K
14:01 2,494.46 2,494.79 2,494.46 2,494.74 879.5K
14:02 2,494.74 2,494.74 2,493.85 2,494.02 1,169.8K
14:03 2,494.60 2,494.82 2,494.45 2,494.82 1,847.6K
14:04 2,494.39 2,494.80 2,494.39 2,494.80 610.6K
14:05 2,494.19 2,495.28 2,494.19 2,495.20 3,681.4K
14:06 2,495.36 2,495.58 2,494.39 2,495.06 1,187.6K
14:07 2,495.41 2,495.41 2,494.70 2,494.70 4,302.7K
14:08 2,494.64 2,494.64 2,494.34 2,494.34 1,252.0K
14:09 2,494.41 2,494.72 2,494.15 2,494.72 3,546.9K
14:10 2,494.64 2,494.81 2,494.47 2,494.81 3,025.3K
14:11 2,494.71 2,495.18 2,494.71 2,495.18 2,652.7K
14:12 2,494.96 2,495.03 2,494.91 2,495.03 2,136.5K
14:13 2,494.89 2,494.99 2,494.72 2,494.99 1,070.1K
14:14 2,494.86 2,495.02 2,494.72 2,494.72 1,048.3K
14:15 2,494.89 2,495.00 2,494.73 2,494.73 1,206.8K
14:16 2,494.98 2,494.98 2,494.70 2,494.70 4,937.1K
14:17 2,494.81 2,494.81 2,494.55 2,494.75 1,782.0K
14:18 2,494.71 2,495.01 2,494.71 2,494.78 1,378.3K
14:19 2,495.11 2,495.11 2,494.72 2,494.72 763.3K
14:20 2,494.58 2,494.83 2,494.58 2,494.83 704.9K
14:21 2,494.65 2,494.65 2,494.51 2,494.52 1,293.4K
14:22 2,494.47 2,494.61 2,494.38 2,494.38 1,604.6K
14:23 2,494.50 2,494.88 2,494.50 2,494.71 2,319.0K
14:24 2,495.17 2,495.17 2,494.57 2,494.57 4,087.9K
14:25 2,493.37 2,493.50 2,493.37 2,493.50 3,244.1K
14:26 2,493.46 2,493.86 2,493.46 2,493.86 1,051.0K
14:27 2,493.58 2,495.80 2,493.47 2,495.80 13,421.8K
14:28 2,495.75 2,495.75 2,495.28 2,495.28 1,413.7K
14:29 2,495.68 2,495.85 2,495.32 2,495.32 3,231.1K
14:30 2,495.29 2,495.29 2,494.75 2,495.28 18,173.5K
14:31 2,494.99 2,495.30 2,494.71 2,495.30 2,210.9K
14:32 2,495.64 2,495.64 2,495.53 2,495.53 2,297.9K
14:33 2,495.58 2,496.16 2,495.25 2,495.68 1,794.6K
14:34 2,495.27 2,495.73 2,494.56 2,494.56 7,106.5K
14:35 2,494.56 2,494.88 2,494.56 2,494.88 1,919.4K
14:36 2,494.93 2,495.34 2,494.93 2,495.06 2,117.6K
14:37 2,495.01 2,495.03 2,494.70 2,494.70 3,633.2K
14:38 2,495.46 2,495.63 2,494.63 2,494.88 3,667.9K
14:39 2,494.56 2,494.67 2,493.99 2,494.52 4,685.3K
14:40 2,494.75 2,494.75 2,494.33 2,494.68 3,876.8K
14:41 2,495.11 2,495.92 2,495.11 2,495.92 4,530.6K
14:42 2,495.84 2,495.84 2,495.13 2,495.13 4,793.4K
14:43 2,496.00 2,496.00 2,494.90 2,494.90 3,055.6K
14:44 2,494.85 2,495.31 2,494.85 2,495.31 1,112.7K
14:45 2,495.08 2,495.50 2,495.08 2,495.38 5,412.5K
14:46 2,495.05 2,495.11 2,494.70 2,494.70 970.0K
14:47 2,494.14 2,494.52 2,493.85 2,494.46 4,791.3K
14:48 2,493.91 2,493.91 2,492.11 2,492.11 3,418.1K
14:49 2,492.14 2,492.28 2,491.86 2,491.86 2,512.3K
14:50 2,488.87 2,489.55 2,488.51 2,489.55 25,259.3K
14:51 2,489.38 2,489.49 2,489.29 2,489.40 4,242.4K
14:52 2,489.41 2,490.07 2,489.38 2,490.07 2,762.2K
14:53 2,490.04 2,490.04 2,489.80 2,489.85 6,016.3K
14:54 2,489.79 2,489.79 2,489.41 2,489.41 2,653.9K
14:55 2,489.57 2,489.81 2,489.57 2,489.73 4,687.1K
14:56 2,489.43 2,489.73 2,489.43 2,489.73 900.6K
14:57 2,489.93 2,490.21 2,489.84 2,489.84 1,388.1K
14:58 2,489.54 2,490.14 2,489.54 2,489.79 2,679.3K
14:59 2,489.73 2,490.52 2,489.73 2,490.52 909.5K
15:00 2,490.03 2,490.03 2,489.54 2,489.73 6,585.9K
15:01 2,489.92 2,490.34 2,489.92 2,490.34 2,785.9K
15:02 2,490.09 2,490.09 2,488.84 2,488.84 3,780.3K
15:03 2,488.20 2,488.36 2,488.09 2,488.09 5,092.9K
15:04 2,488.31 2,489.70 2,488.31 2,489.25 1,285.7K
15:05 2,489.40 2,489.40 2,488.55 2,488.55 1,220.6K
15:06 2,488.70 2,488.70 2,488.28 2,488.29 1,041.0K
15:07 2,488.38 2,488.87 2,488.38 2,488.84 1,395.9K
15:08 2,489.34 2,489.64 2,489.24 2,489.24 978.9K
15:09 2,489.34 2,489.36 2,488.99 2,488.99 1,424.2K
15:10 2,488.89 2,488.90 2,488.63 2,488.63 1,390.2K
15:11 2,488.54 2,489.08 2,488.54 2,489.03 1,382.4K
15:12 2,488.58 2,488.58 2,488.36 2,488.36 3,274.5K
15:13 2,488.28 2,488.28 2,487.94 2,487.94 1,216.4K
15:14 2,487.83 2,487.96 2,487.58 2,487.58 6,510.5K
15:15 2,487.60 2,487.98 2,487.60 2,487.86 2,897.9K
15:16 2,488.30 2,488.39 2,488.08 2,488.08 1,531.4K
15:17 2,487.88 2,487.88 2,487.42 2,487.63 1,447.8K
15:18 2,487.57 2,487.87 2,487.57 2,487.87 1,870.9K
15:19 2,488.01 2,488.01 2,487.36 2,487.39 2,077.6K
15:20 2,487.63 2,487.77 2,486.84 2,486.84 2,968.6K
15:21 2,486.35 2,486.54 2,485.48 2,485.48 21,591.8K
15:22 2,485.59 2,486.69 2,485.59 2,486.69 2,501.1K
15:23 2,486.10 2,486.10 2,484.57 2,484.57 8,289.1K
15:24 2,484.79 2,485.73 2,484.79 2,485.04 1,443.9K
15:25 2,485.30 2,485.51 2,484.86 2,484.86 1,700.9K
15:26 2,484.72 2,484.83 2,484.49 2,484.49 2,359.7K
15:27 2,484.72 2,485.15 2,484.38 2,484.38 3,048.7K
15:28 2,485.03 2,485.03 2,483.15 2,483.15 7,283.1K
15:29 2,483.46 2,484.00 2,483.37 2,483.96 6,443.1K
15:30 2,484.01 2,484.35 2,483.90 2,484.35 3,488.1K
15:31 2,483.88 2,483.97 2,483.68 2,483.84 1,280.8K
15:32 2,484.03 2,484.16 2,483.88 2,483.88 2,084.5K
15:33 2,484.01 2,484.54 2,484.00 2,484.08 1,464.7K
15:34 2,484.02 2,484.02 2,482.64 2,482.64 18,324.7K
15:35 2,482.53 2,483.12 2,482.53 2,483.12 1,464.1K
15:36 2,483.34 2,483.84 2,483.18 2,483.18 3,200.1K
15:37 2,483.66 2,483.66 2,482.85 2,483.02 2,423.7K
15:38 2,482.70 2,482.73 2,482.23 2,482.26 3,532.8K
15:39 2,482.01 2,482.01 2,481.39 2,481.39 6,390.0K
15:40 2,481.60 2,481.60 2,480.97 2,481.13 8,582.8K
15:41 2,481.11 2,481.14 2,480.78 2,481.14 12,366.6K
15:42 2,481.35 2,481.77 2,481.35 2,481.74 6,613.8K
15:43 2,482.01 2,482.01 2,481.05 2,481.05 8,557.8K
15:44 2,481.05 2,481.05 2,480.01 2,480.25 12,887.0K
15:45 2,480.02 2,480.05 2,479.33 2,480.05 8,053.0K
15:46 2,480.12 2,480.27 2,479.62 2,480.27 5,139.6K
15:47 2,480.59 2,481.94 2,480.59 2,481.94 4,912.2K
15:48 2,482.80 2,483.37 2,482.80 2,483.37 4,413.9K
15:49 2,482.76 2,483.56 2,482.39 2,482.39 11,235.5K
15:50 2,481.72 2,482.50 2,481.72 2,481.76 8,874.6K
15:51 2,481.91 2,482.38 2,481.91 2,482.26 1,795.3K
15:52 2,482.73 2,482.87 2,482.73 2,482.87 2,014.7K
15:53 2,482.68 2,482.68 2,482.33 2,482.33 4,894.8K
15:54 2,482.29 2,482.29 2,481.93 2,481.93 4,634.9K
15:55 2,481.64 2,482.60 2,481.64 2,482.60 1,557.9K
15:56 2,482.46 2,482.92 2,482.46 2,482.92 4,593.6K
15:57 2,482.53 2,482.82 2,482.53 2,482.82 2,294.8K
15:58 2,483.62 2,483.62 2,482.27 2,482.27 7,640.1K
15:59 2,481.85 2,482.42 2,481.82 2,482.42 1,047.0K
16:00 2,483.53 2,483.53 2,482.85 2,482.87 3,664.9K
16:01 2,481.92 2,481.92 2,481.08 2,481.17 5,233.1K
16:02 2,480.30 2,481.61 2,480.30 2,481.61 4,141.9K
16:03 2,481.78 2,481.78 2,480.63 2,480.63 1,404.9K
16:04 2,480.68 2,480.71 2,479.75 2,479.75 10,480.2K
16:05 2,479.02 2,479.69 2,478.97 2,479.69 1,627.4K
16:06 2,479.99 2,479.99 2,479.08 2,479.87 3,742.6K
16:07 2,479.72 2,481.42 2,479.63 2,481.42 3,252.8K
16:08 2,481.65 2,481.65 2,480.84 2,481.22 2,081.2K
16:09 2,481.37 2,481.67 2,481.36 2,481.36 5,772.5K
16:10 2,481.84 2,482.12 2,481.84 2,482.12 1,161.0K
16:11 2,483.36 2,483.77 2,483.36 2,483.77 3,864.4K
16:12 2,483.89 2,486.20 2,483.89 2,486.20 12,574.6K
16:13 2,486.34 2,486.49 2,486.14 2,486.48 8,869.3K
16:14 2,486.66 2,486.66 2,486.03 2,486.54 5,699.8K
16:15 2,486.48 2,487.05 2,486.48 2,487.05 1,614.6K
16:16 2,486.93 2,487.28 2,486.08 2,486.08 10,827.0K
16:17 2,486.19 2,486.19 2,485.55 2,485.55 1,609.4K
16:18 2,485.61 2,486.03 2,485.61 2,485.89 1,225.1K
16:19 2,486.68 2,487.04 2,486.58 2,487.04 4,633.1K
16:20 2,486.56 2,486.56 2,486.39 2,486.53 1,048.5K
16:21 2,486.54 2,486.54 2,485.44 2,485.58 1,894.3K
16:22 2,485.67 2,486.12 2,485.58 2,486.12 1,767.0K
16:23 2,485.44 2,485.71 2,485.40 2,485.57 1,062.9K
16:24 2,485.52 2,485.52 2,484.42 2,484.84 1,743.9K
16:25 2,485.14 2,485.26 2,484.72 2,484.77 1,660.9K
16:26 2,485.17 2,485.17 2,484.93 2,485.02 1,304.9K
16:27 2,485.18 2,485.31 2,485.17 2,485.17 752.2K
16:28 2,485.31 2,485.57 2,485.29 2,485.57 1,390.2K
16:29 2,485.71 2,485.86 2,485.25 2,485.50 1,910.4K
16:30 2,485.30 2,485.91 2,485.30 2,485.58 1,825.1K
16:31 2,485.77 2,485.87 2,485.66 2,485.66 1,082.3K
16:32 2,485.58 2,485.79 2,485.47 2,485.53 716.3K
16:33 2,485.35 2,485.76 2,485.35 2,485.76 1,786.1K
16:34 2,485.78 2,486.34 2,485.78 2,486.00 1,081.9K
16:35 2,486.09 2,486.09 2,485.58 2,485.58 749.9K
16:36 2,485.69 2,486.55 2,485.69 2,486.23 767.5K
16:37 2,485.87 2,486.31 2,485.87 2,486.31 727.8K
16:38 2,486.02 2,486.26 2,485.76 2,486.26 1,874.5K
16:39 2,485.65 2,485.94 2,485.65 2,485.93 837.9K
16:40 2,485.71 2,486.72 2,485.71 2,486.72 815.1K
16:41 2,486.75 2,486.85 2,486.75 2,486.85 895.0K
16:42 2,486.74 2,486.74 2,486.33 2,486.59 642.9K
16:43 2,486.03 2,486.39 2,485.83 2,485.99 1,374.6K
16:44 2,486.42 2,486.42 2,486.00 2,486.40 1,390.0K
16:45 2,485.46 2,486.95 2,485.46 2,486.95 7,340.1K
16:46 2,487.22 2,488.02 2,486.95 2,488.02 4,786.6K
16:47 2,488.07 2,488.57 2,488.07 2,488.38 5,454.2K
16:48 2,489.26 2,489.26 2,488.57 2,488.95 17,795.3K
16:49 2,488.35 2,488.87 2,488.35 2,488.68 2,570.8K
16:50 2,488.66 2,489.48 2,488.66 2,489.48 9,068.5K
16:51 2,489.78 2,490.39 2,489.78 2,490.39 7,434.4K
16:52 2,490.86 2,492.93 2,490.86 2,492.93 25,931.6K
16:53 2,493.03 2,493.03 2,491.53 2,491.53 15,968.4K
16:54 2,492.58 2,493.40 2,492.16 2,493.27 10,600.7K
16:55 2,492.81 2,493.16 2,492.59 2,493.16 4,249.1K
16:56 2,492.73 2,493.24 2,492.73 2,493.16 5,249.7K
16:57 2,492.47 2,492.62 2,492.13 2,492.13 4,584.5K
16:58 2,491.36 2,492.25 2,491.36 2,492.25 5,701.9K
16:59 2,491.95 2,492.31 2,491.94 2,492.31 3,887.6K
17:00 2,493.07 2,494.15 2,493.07 2,494.15 28,870.1K
17:01 2,494.51 2,494.84 2,494.51 2,494.74 14,272.5K
17:02 2,494.63 2,495.18 2,494.63 2,495.12 3,479.0K
17:03 2,495.09 2,495.34 2,495.09 2,495.34 5,378.5K
17:04 2,495.55 2,495.55 2,494.57 2,494.83 6,376.3K
17:05 2,493.96 2,494.85 2,493.92 2,494.27 9,306.5K
17:06 2,494.51 2,494.53 2,493.97 2,493.97 5,067.5K
17:07 2,493.72 2,494.94 2,493.72 2,494.94 6,243.3K
17:08 2,494.75 2,494.75 2,494.34 2,494.56 2,764.7K
17:09 2,494.27 2,495.61 2,494.27 2,495.61 7,227.3K
17:10 2,495.22 2,495.77 2,495.22 2,495.57 7,402.6K
17:11 2,495.52 2,495.77 2,495.42 2,495.42 8,969.4K
17:12 2,495.10 2,495.10 2,494.69 2,494.92 6,031.2K
17:13 2,494.85 2,495.07 2,494.58 2,495.07 7,029.6K
17:14 2,495.17 2,496.56 2,495.17 2,495.99 10,465.9K
17:15 2,495.75 2,496.17 2,495.75 2,495.84 4,910.9K
17:16 2,495.32 2,495.32 2,494.86 2,495.26 2,662.2K
17:17 2,495.02 2,495.02 2,493.76 2,494.08 8,903.9K
17:18 2,494.35 2,494.35 2,493.45 2,493.87 23,135.8K
17:19 2,493.74 2,493.74 2,493.37 2,493.66 1,819.1K
17:20 2,493.09 2,493.49 2,493.09 2,493.28 4,462.7K
17:21 2,492.89 2,493.89 2,492.89 2,493.89 4,462.4K
17:22 2,493.96 2,494.07 2,493.48 2,494.07 2,710.5K
17:23 2,493.92 2,493.92 2,492.43 2,492.85 2,612.4K
17:24 2,492.82 2,493.03 2,492.28 2,492.37 12,808.5K
17:25 2,492.03 2,492.03 2,491.94 2,491.98 5,711.9K
17:26 2,491.46 2,492.06 2,491.46 2,492.02 3,710.7K
17:27 2,491.55 2,491.57 2,491.40 2,491.40 1,920.4K
17:28 2,491.68 2,492.73 2,491.32 2,492.73 21,959.1K
17:29 2,492.82 2,493.51 2,492.82 2,493.51 65,269.8K
17:30 2,493.57 2,495.11 2,493.57 2,495.11 28,963.9K
17:31 2,495.20 2,495.44 2,494.17 2,495.44 24,794.6K
17:32 2,495.59 2,495.84 2,495.47 2,495.47 9,651.9K
17:33 2,495.21 2,495.21 2,494.41 2,494.41 18,092.8K
17:34 2,494.36 2,495.97 2,494.36 2,495.76 12,940.1K
17:35 2,495.31 2,496.26 2,495.31 2,496.26 8,201.9K
17:36 2,495.37 2,495.98 2,495.37 2,495.59 3,892.8K
17:37 2,495.22 2,495.22 2,494.38 2,494.56 6,312.2K
17:38 2,494.23 2,494.44 2,493.55 2,493.55 6,582.6K
17:39 2,493.68 2,493.68 2,492.29 2,492.34 9,444.5K
17:40 2,492.13 2,492.85 2,492.13 2,492.85 2,043.2K
17:41 2,492.94 2,492.94 2,492.45 2,492.58 2,224.6K
17:42 2,492.16 2,492.25 2,492.16 2,492.25 5,010.5K
17:43 2,492.65 2,492.71 2,492.32 2,492.71 1,975.4K
17:44 2,492.87 2,492.91 2,492.35 2,492.63 1,057.3K
17:45 2,492.59 2,492.77 2,492.46 2,492.77 669.4K
17:46 2,492.28 2,492.55 2,491.78 2,491.78 5,461.7K
17:47 2,491.55 2,492.64 2,491.55 2,492.64 3,444.4K
17:48 2,492.58 2,492.97 2,492.58 2,492.75 4,935.7K
17:49 2,492.89 2,492.89 2,492.31 2,492.69 3,593.9K
17:50 2,492.64 2,493.08 2,492.33 2,492.49 3,455.0K
17:51 2,492.00 2,492.04 2,491.56 2,492.04 2,573.3K
17:52 2,491.90 2,492.22 2,491.87 2,492.22 1,072.0K
17:53 2,491.94 2,491.94 2,491.13 2,491.77 1,303.9K
17:54 2,491.91 2,492.56 2,491.74 2,492.56 2,161.1K
17:55 2,492.47 2,492.72 2,492.47 2,492.72 5,503.0K
17:56 2,492.46 2,492.72 2,492.40 2,492.40 1,901.8K
17:57 2,491.90 2,492.59 2,491.90 2,492.59 1,406.9K
17:58 2,492.42 2,492.52 2,492.19 2,492.19 1,102.1K
17:59 2,492.53 2,492.58 2,492.39 2,492.58 1,488.5K
18:00 2,492.59 2,492.90 2,492.59 2,492.90 4,984.3K
18:01 2,492.86 2,492.90 2,492.72 2,492.80 7,106.1K
18:02 2,492.63 2,493.37 2,492.63 2,493.18 5,930.8K
18:03 2,493.38 2,493.96 2,493.38 2,493.96 5,361.4K
18:04 2,494.05 2,494.38 2,494.05 2,494.37 22,493.4K
18:05 2,495.37 2,497.52 2,495.37 2,497.52 24,147.5K
18:06 2,497.96 2,498.81 2,497.96 2,498.33 19,402.7K
18:07 2,498.08 2,498.33 2,497.91 2,498.33 3,609.0K
18:08 2,497.96 2,498.22 2,497.62 2,497.90 5,194.0K
18:09 2,497.51 2,497.51 2,496.98 2,497.12 2,523.1K
18:10 2,497.48 2,497.95 2,496.97 2,496.97 9,111.5K
18:11 2,497.01 2,497.38 2,496.60 2,496.60 6,870.7K
18:12 2,496.49 2,496.91 2,496.49 2,496.91 6,859.7K
18:13 2,496.47 2,496.77 2,496.28 2,496.28 8,294.9K
18:14 2,495.13 2,495.17 2,494.94 2,495.02 22,030.6K
18:15 2,495.26 2,496.02 2,495.26 2,496.02 14,350.2K
18:16 2,494.94 2,495.32 2,494.94 2,495.32 7,433.8K
18:17 2,495.20 2,495.29 2,495.04 2,495.29 4,039.7K
18:18 2,494.90 2,495.07 2,494.90 2,495.03 3,032.7K
18:19 2,495.04 2,495.15 2,494.16 2,494.16 2,386.3K
18:20 2,493.86 2,493.86 2,493.49 2,493.82 2,419.7K
18:21 2,493.69 2,493.81 2,493.44 2,493.44 2,853.3K
18:22 2,492.72 2,493.52 2,492.72 2,492.92 2,849.2K
18:23 2,492.96 2,492.96 2,491.70 2,491.70 5,277.3K
18:24 2,491.45 2,492.27 2,491.45 2,492.27 6,194.9K
18:25 2,491.89 2,491.89 2,491.63 2,491.63 2,221.3K
18:26 2,491.70 2,491.98 2,491.70 2,491.91 1,434.1K
18:27 2,491.82 2,492.23 2,491.82 2,492.02 2,323.1K
18:28 2,491.97 2,491.97 2,491.68 2,491.91 384.3K
18:29 2,492.39 2,492.40 2,491.40 2,491.40 1,147.4K
18:30 2,491.54 2,491.54 2,491.25 2,491.25 6,083.1K
18:31 2,491.45 2,491.89 2,491.45 2,491.89 2,904.1K
18:32 2,491.57 2,491.62 2,491.45 2,491.62 6,295.8K
18:33 2,491.75 2,491.80 2,491.59 2,491.72 4,736.6K
18:34 2,491.78 2,491.86 2,491.64 2,491.64 1,617.5K
18:35 2,491.38 2,491.38 2,490.59 2,490.99 3,382.2K
18:36 2,491.02 2,491.06 2,491.02 2,491.03 1,525.4K
18:37 2,491.22 2,491.23 2,491.02 2,491.02 559.2K
18:38 2,491.04 2,491.48 2,491.04 2,491.48 861.0K
18:39 2,491.49 2,491.49 2,491.35 2,491.48 4,156.8K
18:40 2,491.14 2,491.14 2,491.14 2,491.14 370.7K
18:51 2,492.32 2,492.32 2,492.32 2,492.32 11,674.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし