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 2,514.61 2,514.81 2,514.61 2,514.81 321,868.1K
09:51 2,515.65 2,515.81 2,515.04 2,515.04 1,644.5K
09:52 2,515.46 2,515.46 2,514.03 2,514.03 3,737.9K
09:53 2,514.28 2,514.39 2,514.00 2,514.39 4,054.7K
09:54 2,514.39 2,515.07 2,514.39 2,514.88 1,241.4K
09:55 2,514.76 2,514.76 2,514.08 2,514.53 3,554.2K
09:56 2,514.74 2,514.74 2,513.89 2,514.06 5,538.3K
09:57 2,513.42 2,514.42 2,513.42 2,514.42 3,151.4K
09:58 2,513.72 2,514.32 2,513.72 2,514.32 985.9K
09:59 2,514.12 2,514.21 2,513.90 2,513.90 1,769.6K
10:00 2,513.97 2,513.97 2,513.26 2,513.62 763.4K
10:01 2,513.65 2,513.65 2,513.20 2,513.20 2,575.3K
10:02 2,513.01 2,513.78 2,513.01 2,513.69 4,292.9K
10:03 2,513.80 2,513.93 2,513.80 2,513.80 4,131.2K
10:04 2,514.12 2,514.12 2,513.07 2,513.07 6,502.3K
10:05 2,512.87 2,512.87 2,510.70 2,510.70 17,961.4K
10:06 2,510.77 2,511.74 2,510.77 2,511.67 8,585.9K
10:07 2,512.12 2,512.56 2,511.88 2,511.88 7,547.1K
10:08 2,512.39 2,512.75 2,512.39 2,512.72 4,344.6K
10:09 2,513.28 2,513.28 2,512.99 2,513.03 3,744.7K
10:10 2,513.00 2,513.00 2,511.76 2,511.79 1,815.6K
10:11 2,511.84 2,512.32 2,511.84 2,512.32 2,407.0K
10:12 2,511.92 2,512.12 2,511.71 2,511.71 1,294.9K
10:13 2,511.56 2,511.56 2,511.19 2,511.40 3,986.3K
10:14 2,511.42 2,511.71 2,511.29 2,511.32 12,214.6K
10:15 2,511.26 2,511.26 2,510.32 2,511.11 3,715.5K
10:16 2,511.25 2,511.96 2,511.25 2,511.89 2,563.9K
10:17 2,511.89 2,513.38 2,511.89 2,513.38 8,546.7K
10:18 2,513.34 2,513.53 2,512.64 2,513.37 9,069.2K
10:19 2,513.18 2,513.43 2,513.18 2,513.43 4,940.0K
10:20 2,513.14 2,513.51 2,513.14 2,513.19 2,815.0K
10:21 2,513.18 2,513.20 2,512.85 2,513.15 4,343.7K
10:22 2,513.20 2,513.32 2,511.60 2,511.60 9,321.0K
10:23 2,511.91 2,511.91 2,511.49 2,511.89 1,976.0K
10:24 2,511.78 2,511.87 2,511.54 2,511.87 1,110.1K
10:25 2,512.13 2,512.13 2,511.88 2,512.07 1,194.9K
10:26 2,512.13 2,512.21 2,511.89 2,511.89 800.6K
10:27 2,511.84 2,511.84 2,511.70 2,511.70 2,272.2K
10:28 2,511.63 2,511.71 2,511.58 2,511.60 4,915.6K
10:29 2,511.51 2,511.51 2,510.84 2,510.84 5,384.7K
10:30 2,511.10 2,511.18 2,511.09 2,511.18 3,289.4K
10:31 2,510.97 2,511.11 2,510.87 2,510.98 14,791.1K
10:32 2,510.94 2,511.83 2,510.94 2,511.83 25,337.7K
10:33 2,511.47 2,511.47 2,510.79 2,510.79 2,577.4K
10:34 2,510.81 2,511.17 2,510.81 2,511.17 2,649.0K
10:35 2,511.31 2,511.85 2,511.31 2,511.36 2,244.0K
10:36 2,511.91 2,511.91 2,511.52 2,511.65 779.9K
10:37 2,511.64 2,511.64 2,511.39 2,511.61 3,545.0K
10:38 2,511.29 2,511.29 2,511.07 2,511.11 3,463.4K
10:39 2,511.87 2,512.33 2,511.87 2,512.15 6,305.0K
10:40 2,512.06 2,512.25 2,511.89 2,512.25 5,752.7K
10:41 2,512.22 2,512.22 2,511.28 2,511.62 1,253.0K
10:42 2,512.03 2,512.40 2,512.03 2,512.21 4,787.6K
10:43 2,512.04 2,512.52 2,512.04 2,512.23 2,072.6K
10:44 2,512.63 2,512.63 2,512.47 2,512.63 4,026.2K
10:45 2,512.53 2,512.53 2,512.11 2,512.11 1,751.1K
10:46 2,512.25 2,512.37 2,512.17 2,512.17 2,506.1K
10:47 2,512.45 2,512.45 2,511.55 2,511.55 8,349.4K
10:48 2,511.21 2,511.50 2,511.08 2,511.50 4,366.3K
10:49 2,511.20 2,511.64 2,511.20 2,511.64 2,141.3K
10:50 2,511.39 2,511.81 2,511.39 2,511.58 2,247.9K
10:51 2,511.62 2,511.62 2,511.32 2,511.60 936.5K
10:52 2,511.42 2,511.49 2,511.26 2,511.45 2,105.7K
10:53 2,511.14 2,511.20 2,511.14 2,511.16 2,075.8K
10:54 2,511.60 2,511.60 2,511.22 2,511.22 4,913.4K
10:55 2,511.31 2,511.40 2,510.59 2,510.59 2,419.4K
10:56 2,510.71 2,510.99 2,510.71 2,510.80 1,431.2K
10:57 2,511.05 2,511.05 2,510.36 2,510.59 2,943.9K
10:58 2,510.57 2,510.57 2,510.02 2,510.04 9,725.8K
10:59 2,510.20 2,510.20 2,509.54 2,509.55 5,474.6K
11:00 2,509.38 2,509.59 2,509.35 2,509.59 2,970.5K
11:01 2,509.84 2,511.12 2,509.84 2,511.12 1,096.2K
11:02 2,510.76 2,510.95 2,510.76 2,510.79 5,150.7K
11:03 2,511.29 2,511.29 2,511.04 2,511.04 656.3K
11:04 2,511.03 2,511.03 2,510.78 2,510.89 2,197.5K
11:05 2,511.17 2,511.34 2,511.12 2,511.34 1,979.5K
11:06 2,511.37 2,512.20 2,511.37 2,512.20 7,055.1K
11:07 2,512.20 2,512.79 2,512.20 2,512.79 6,218.8K
11:08 2,513.25 2,513.27 2,513.19 2,513.19 3,590.1K
11:09 2,512.90 2,512.92 2,512.30 2,512.92 1,762.1K
11:10 2,512.53 2,512.53 2,512.14 2,512.31 4,264.6K
11:11 2,513.05 2,513.54 2,513.05 2,513.54 8,202.6K
11:12 2,513.07 2,513.12 2,512.88 2,513.12 719.7K
11:13 2,512.71 2,513.56 2,512.71 2,513.56 3,968.3K
11:14 2,513.37 2,513.45 2,513.26 2,513.28 1,877.7K
11:15 2,512.74 2,512.97 2,512.74 2,512.93 4,421.2K
11:16 2,513.21 2,513.21 2,512.43 2,513.20 7,161.0K
11:17 2,513.33 2,513.39 2,512.70 2,512.99 17,263.2K
11:18 2,513.47 2,513.47 2,512.78 2,513.42 5,440.0K
11:19 2,513.15 2,513.73 2,513.15 2,513.72 4,790.2K
11:20 2,513.50 2,513.81 2,513.49 2,513.61 3,613.1K
11:21 2,513.60 2,513.82 2,513.44 2,513.76 1,935.8K
11:22 2,513.71 2,513.71 2,512.92 2,512.92 4,063.7K
11:23 2,513.15 2,513.23 2,513.09 2,513.09 2,683.4K
11:24 2,513.23 2,513.23 2,513.06 2,513.11 1,942.4K
11:25 2,512.94 2,513.03 2,512.94 2,512.99 1,510.1K
11:26 2,512.98 2,512.98 2,512.80 2,512.98 2,018.9K
11:27 2,512.70 2,512.70 2,512.51 2,512.55 4,741.7K
11:28 2,512.67 2,512.67 2,512.41 2,512.41 4,061.5K
11:29 2,512.29 2,512.44 2,512.29 2,512.39 996.7K
11:30 2,512.48 2,512.63 2,512.42 2,512.63 3,313.1K
11:31 2,512.60 2,513.06 2,512.46 2,513.06 6,133.4K
11:32 2,512.90 2,513.01 2,512.68 2,512.92 3,863.7K
11:33 2,512.77 2,513.87 2,512.77 2,513.03 6,124.5K
11:34 2,513.69 2,513.69 2,512.67 2,512.67 1,813.0K
11:35 2,513.09 2,513.60 2,512.95 2,513.60 355.3K
11:36 2,513.09 2,513.14 2,512.85 2,512.85 1,596.8K
11:37 2,512.62 2,512.62 2,512.21 2,512.26 2,762.0K
11:38 2,512.17 2,512.17 2,511.51 2,511.51 4,235.2K
11:39 2,511.08 2,511.23 2,510.85 2,510.96 3,653.1K
11:40 2,510.96 2,512.96 2,510.96 2,512.92 10,637.7K
11:41 2,513.19 2,513.90 2,513.11 2,513.90 9,581.6K
11:42 2,513.59 2,513.72 2,513.36 2,513.56 3,265.8K
11:43 2,513.57 2,513.72 2,513.57 2,513.71 1,401.9K
11:44 2,513.92 2,514.05 2,513.51 2,513.51 6,388.8K
11:45 2,513.18 2,513.64 2,513.18 2,513.64 2,299.0K
11:46 2,513.57 2,514.15 2,513.57 2,514.15 2,670.8K
11:47 2,513.99 2,513.99 2,513.23 2,513.23 4,857.8K
11:48 2,513.23 2,513.56 2,513.12 2,513.56 5,834.1K
11:49 2,513.48 2,513.85 2,512.88 2,512.88 2,217.4K
11:50 2,513.08 2,513.30 2,513.04 2,513.04 3,481.5K
11:51 2,513.27 2,513.32 2,512.87 2,512.87 1,467.1K
11:52 2,512.07 2,512.08 2,511.62 2,511.62 2,154.1K
11:53 2,511.42 2,511.51 2,511.40 2,511.51 1,382.7K
11:54 2,511.36 2,511.70 2,511.36 2,511.36 1,658.0K
11:55 2,511.27 2,511.27 2,510.91 2,510.91 1,170.9K
11:56 2,510.96 2,511.14 2,510.86 2,510.86 18,759.6K
11:57 2,511.03 2,511.73 2,511.03 2,511.71 5,289.2K
11:58 2,511.79 2,511.92 2,511.59 2,511.59 1,011.9K
11:59 2,511.79 2,511.79 2,511.22 2,511.22 10,756.9K
12:00 2,510.51 2,510.51 2,509.88 2,510.14 6,378.5K
12:01 2,509.35 2,509.81 2,509.35 2,509.75 7,532.8K
12:02 2,509.94 2,509.94 2,509.21 2,509.45 9,275.3K
12:03 2,509.88 2,510.24 2,509.72 2,510.24 3,136.8K
12:04 2,510.00 2,510.26 2,510.00 2,510.03 1,775.0K
12:05 2,510.15 2,510.18 2,510.01 2,510.11 955.0K
12:06 2,510.21 2,510.21 2,509.40 2,509.40 4,027.1K
12:07 2,509.75 2,510.07 2,509.61 2,509.61 7,919.8K
12:08 2,509.26 2,509.48 2,508.68 2,508.68 6,287.3K
12:09 2,508.84 2,509.39 2,508.84 2,509.39 3,752.5K
12:10 2,509.61 2,509.84 2,509.28 2,509.78 7,365.0K
12:11 2,509.66 2,509.69 2,509.55 2,509.55 664.8K
12:12 2,510.74 2,510.77 2,510.64 2,510.77 5,529.9K
12:13 2,510.53 2,511.03 2,510.53 2,511.03 9,983.2K
12:14 2,510.85 2,510.88 2,510.26 2,510.88 37,824.1K
12:15 2,510.34 2,510.98 2,510.34 2,510.94 7,339.2K
12:16 2,510.70 2,510.70 2,510.20 2,510.21 3,885.6K
12:17 2,510.76 2,511.38 2,510.76 2,511.33 3,586.1K
12:18 2,511.16 2,511.90 2,511.16 2,511.90 5,018.5K
12:19 2,511.71 2,511.96 2,511.71 2,511.96 9,165.0K
12:20 2,512.05 2,512.28 2,511.70 2,511.70 10,000.1K
12:21 2,511.71 2,511.71 2,511.54 2,511.65 4,376.7K
12:22 2,511.66 2,511.68 2,511.48 2,511.66 4,232.6K
12:23 2,511.74 2,511.74 2,511.07 2,511.07 19,432.7K
12:24 2,511.10 2,511.52 2,511.04 2,511.04 2,813.7K
12:25 2,510.87 2,511.14 2,510.79 2,511.14 3,530.9K
12:26 2,510.69 2,510.80 2,510.04 2,510.80 12,254.6K
12:27 2,510.24 2,510.60 2,510.17 2,510.17 5,285.5K
12:28 2,510.06 2,510.26 2,510.06 2,510.24 4,757.1K
12:29 2,510.37 2,511.00 2,510.37 2,511.00 4,063.6K
12:30 2,511.06 2,511.06 2,510.47 2,510.47 3,710.4K
12:31 2,510.25 2,510.91 2,510.25 2,510.91 1,700.7K
12:32 2,510.85 2,511.39 2,510.85 2,511.39 3,189.1K
12:33 2,511.12 2,511.44 2,510.75 2,511.44 3,134.0K
12:34 2,511.48 2,512.20 2,511.48 2,512.09 1,641.4K
12:35 2,512.29 2,512.41 2,512.24 2,512.24 2,527.9K
12:36 2,512.24 2,512.24 2,511.76 2,511.86 2,303.1K
12:37 2,512.00 2,512.11 2,511.92 2,512.06 2,574.9K
12:38 2,512.52 2,512.52 2,511.57 2,511.91 18,499.8K
12:39 2,511.54 2,511.54 2,510.82 2,510.82 17,539.0K
12:40 2,510.68 2,510.80 2,510.42 2,510.42 3,459.0K
12:41 2,511.00 2,511.00 2,510.57 2,510.92 2,304.0K
12:42 2,510.64 2,510.83 2,510.21 2,510.83 6,670.7K
12:43 2,510.86 2,511.16 2,510.86 2,511.15 1,086.6K
12:44 2,509.68 2,509.68 2,508.69 2,508.69 31,275.7K
12:45 2,509.56 2,510.33 2,509.56 2,510.33 17,979.8K
12:46 2,511.26 2,511.82 2,510.94 2,511.82 12,895.8K
12:47 2,510.91 2,510.97 2,510.56 2,510.56 7,930.1K
12:48 2,511.06 2,511.66 2,511.06 2,511.66 10,591.1K
12:49 2,510.86 2,510.86 2,510.12 2,510.12 4,642.8K
12:50 2,509.96 2,509.96 2,508.49 2,508.87 7,413.4K
12:51 2,508.63 2,509.15 2,508.63 2,508.93 2,631.6K
12:52 2,508.47 2,508.78 2,508.35 2,508.35 6,131.7K
12:53 2,507.64 2,508.36 2,507.64 2,508.36 2,655.6K
12:54 2,508.05 2,508.33 2,507.83 2,507.83 1,303.3K
12:55 2,507.12 2,507.72 2,507.12 2,507.39 4,085.1K
12:56 2,507.83 2,507.83 2,507.18 2,507.55 5,214.6K
12:57 2,507.55 2,507.87 2,507.55 2,507.81 4,210.7K
12:58 2,507.67 2,507.95 2,507.59 2,507.91 2,012.1K
12:59 2,507.75 2,507.75 2,507.45 2,507.56 2,627.2K
13:00 2,507.70 2,507.74 2,507.40 2,507.74 467.8K
13:01 2,507.22 2,508.66 2,507.22 2,508.66 29,126.7K
13:02 2,508.81 2,508.98 2,508.81 2,508.95 3,272.7K
13:03 2,508.85 2,509.04 2,508.44 2,508.44 2,728.0K
13:04 2,508.40 2,508.84 2,508.40 2,508.65 1,798.1K
13:05 2,508.89 2,509.38 2,508.89 2,508.89 2,105.4K
13:06 2,509.96 2,510.24 2,509.96 2,510.21 11,700.0K
13:07 2,510.59 2,510.59 2,510.34 2,510.53 1,073.5K
13:08 2,510.25 2,510.90 2,510.25 2,510.84 1,050.3K
13:09 2,510.85 2,510.98 2,510.73 2,510.97 2,265.2K
13:10 2,511.10 2,511.84 2,511.10 2,511.60 5,725.3K
13:11 2,511.23 2,511.25 2,510.98 2,511.11 2,535.0K
13:12 2,510.97 2,511.09 2,510.82 2,510.83 793.2K
13:13 2,510.52 2,510.96 2,510.52 2,510.96 10,311.3K
13:14 2,510.82 2,510.84 2,510.54 2,510.54 1,496.0K
13:15 2,510.51 2,510.51 2,510.23 2,510.23 1,050.4K
13:16 2,510.22 2,510.22 2,509.99 2,510.00 2,219.6K
13:17 2,509.97 2,510.37 2,509.97 2,510.02 929.6K
13:18 2,509.96 2,510.00 2,509.65 2,509.65 2,738.8K
13:19 2,509.41 2,509.46 2,509.14 2,509.14 2,102.5K
13:20 2,509.13 2,509.46 2,509.13 2,509.41 381.7K
13:21 2,508.84 2,508.84 2,508.59 2,508.59 3,346.2K
13:22 2,508.77 2,508.77 2,506.52 2,506.52 19,545.4K
13:23 2,506.47 2,506.47 2,505.70 2,505.97 16,707.8K
13:24 2,506.54 2,506.65 2,506.53 2,506.53 6,237.3K
13:25 2,506.55 2,506.78 2,506.55 2,506.78 7,332.8K
13:26 2,507.14 2,507.33 2,506.81 2,507.33 916.8K
13:27 2,507.38 2,507.38 2,506.74 2,507.15 1,852.8K
13:28 2,507.16 2,507.16 2,506.78 2,506.86 569.1K
13:29 2,506.74 2,506.74 2,506.10 2,506.10 4,198.5K
13:30 2,506.40 2,506.40 2,505.29 2,505.29 8,177.1K
13:31 2,505.04 2,505.04 2,504.76 2,505.02 7,806.1K
13:32 2,505.06 2,505.35 2,504.91 2,505.35 4,452.7K
13:33 2,504.73 2,504.73 2,503.27 2,503.75 32,504.7K
13:34 2,503.57 2,503.76 2,503.26 2,503.76 12,533.0K
13:35 2,503.96 2,504.34 2,503.46 2,503.46 2,017.4K
13:36 2,503.93 2,504.07 2,503.20 2,503.56 6,982.2K
13:37 2,503.47 2,503.95 2,503.32 2,503.95 3,281.7K
13:38 2,504.09 2,504.09 2,503.43 2,503.43 4,617.2K
13:39 2,503.62 2,503.62 2,503.16 2,503.55 3,092.3K
13:40 2,503.52 2,503.52 2,502.96 2,503.52 1,620.0K
13:41 2,503.16 2,503.72 2,502.79 2,502.79 3,491.4K
13:42 2,503.24 2,503.40 2,503.20 2,503.24 6,809.4K
13:43 2,503.48 2,503.48 2,503.15 2,503.15 2,812.1K
13:44 2,502.62 2,502.98 2,502.62 2,502.98 2,825.6K
13:45 2,503.00 2,503.00 2,502.54 2,502.54 2,015.9K
13:46 2,502.45 2,502.87 2,502.45 2,502.53 1,299.9K
13:47 2,502.44 2,502.95 2,502.40 2,502.95 2,136.6K
13:48 2,502.72 2,502.95 2,502.72 2,502.91 1,917.1K
13:49 2,503.22 2,503.23 2,503.02 2,503.11 2,058.9K
13:50 2,503.21 2,503.23 2,502.62 2,502.62 3,026.7K
13:51 2,502.22 2,502.36 2,501.43 2,502.27 20,374.5K
13:52 2,501.67 2,501.83 2,501.52 2,501.83 10,096.8K
13:53 2,501.00 2,501.35 2,500.65 2,501.35 12,227.3K
13:54 2,501.01 2,501.01 2,499.65 2,499.65 36,039.9K
13:55 2,499.51 2,499.86 2,499.37 2,499.37 7,420.0K
13:56 2,499.39 2,499.40 2,498.77 2,498.77 6,902.1K
13:57 2,499.19 2,499.74 2,499.19 2,499.74 4,580.4K
13:58 2,498.92 2,499.99 2,498.92 2,499.99 8,449.4K
13:59 2,500.07 2,500.78 2,499.85 2,500.78 3,370.5K
14:00 2,500.58 2,500.58 2,499.57 2,499.57 12,278.2K
14:01 2,499.83 2,499.83 2,499.28 2,499.28 7,126.7K
14:02 2,499.42 2,499.98 2,499.37 2,499.98 3,976.0K
14:03 2,499.84 2,499.84 2,499.23 2,499.38 2,419.5K
14:04 2,500.24 2,500.58 2,500.24 2,500.58 4,831.7K
14:05 2,500.76 2,500.76 2,499.93 2,499.93 3,067.6K
14:06 2,499.56 2,499.56 2,498.20 2,498.80 19,217.8K
14:07 2,498.98 2,499.15 2,498.79 2,499.15 3,279.1K
14:08 2,499.36 2,499.87 2,499.30 2,499.87 1,917.4K
14:09 2,500.01 2,500.14 2,499.55 2,500.14 1,327.7K
14:10 2,499.90 2,499.90 2,499.60 2,499.60 2,368.8K
14:11 2,500.00 2,500.27 2,499.97 2,500.23 2,406.3K
14:12 2,500.36 2,500.36 2,499.77 2,500.00 1,407.6K
14:13 2,500.40 2,500.80 2,500.40 2,500.59 3,189.6K
14:14 2,500.57 2,500.91 2,500.55 2,500.78 7,264.0K
14:15 2,501.32 2,501.32 2,500.57 2,500.89 1,486.3K
14:16 2,501.09 2,501.09 2,500.98 2,501.05 936.3K
14:17 2,501.14 2,501.51 2,501.14 2,501.27 1,255.3K
14:18 2,501.00 2,502.30 2,501.00 2,502.30 2,541.7K
14:19 2,502.95 2,504.29 2,502.95 2,504.29 15,005.7K
14:20 2,504.15 2,504.21 2,504.13 2,504.13 2,235.3K
14:21 2,504.20 2,504.20 2,503.59 2,503.59 927.3K
14:22 2,502.99 2,503.34 2,502.87 2,503.34 858.7K
14:23 2,502.88 2,502.89 2,502.27 2,502.57 6,116.6K
14:24 2,502.94 2,502.94 2,502.23 2,502.54 1,354.3K
14:25 2,502.68 2,502.68 2,501.58 2,501.58 4,391.7K
14:26 2,501.73 2,501.73 2,501.44 2,501.59 1,048.5K
14:27 2,501.67 2,501.80 2,501.58 2,501.77 5,065.2K
14:28 2,502.37 2,502.37 2,502.10 2,502.30 2,116.8K
14:29 2,503.49 2,503.54 2,503.27 2,503.54 8,827.8K
14:30 2,503.88 2,504.33 2,503.88 2,504.33 1,979.7K
14:31 2,504.78 2,505.18 2,504.78 2,505.18 13,699.9K
14:32 2,504.90 2,504.90 2,504.43 2,504.43 8,909.0K
14:33 2,504.39 2,504.39 2,504.16 2,504.19 2,607.7K
14:34 2,504.19 2,504.19 2,503.65 2,504.09 901.9K
14:35 2,504.19 2,504.19 2,503.89 2,504.12 1,711.5K
14:36 2,504.19 2,504.26 2,504.19 2,504.26 214.2K
14:37 2,504.12 2,504.12 2,503.62 2,503.62 1,572.3K
14:38 2,503.97 2,503.97 2,503.40 2,503.40 3,960.1K
14:39 2,503.59 2,503.59 2,502.76 2,503.34 1,199.5K
14:40 2,503.70 2,503.80 2,503.53 2,503.80 4,214.7K
14:41 2,504.13 2,504.88 2,504.13 2,504.88 3,315.5K
14:42 2,504.93 2,504.93 2,504.78 2,504.79 4,719.3K
14:43 2,504.93 2,505.43 2,504.87 2,505.15 3,835.7K
14:44 2,505.14 2,505.38 2,505.04 2,505.04 1,021.8K
14:45 2,505.08 2,505.33 2,505.05 2,505.13 1,942.3K
14:46 2,505.02 2,505.11 2,504.84 2,504.84 1,227.1K
14:47 2,504.93 2,505.02 2,504.73 2,504.73 5,995.0K
14:48 2,504.99 2,505.20 2,504.52 2,504.52 2,671.5K
14:49 2,505.18 2,505.18 2,504.65 2,504.78 8,568.3K
14:50 2,504.96 2,504.96 2,504.36 2,504.55 2,180.4K
14:51 2,504.42 2,504.42 2,504.18 2,504.26 6,370.0K
14:52 2,503.70 2,503.71 2,503.66 2,503.66 2,898.0K
14:53 2,503.66 2,503.66 2,503.11 2,503.11 5,371.6K
14:54 2,503.26 2,503.54 2,503.26 2,503.45 564.1K
14:55 2,503.58 2,503.85 2,503.58 2,503.85 1,459.1K
14:56 2,503.76 2,504.07 2,503.74 2,503.83 702.0K
14:57 2,503.79 2,503.79 2,503.20 2,503.20 2,971.8K
14:58 2,502.90 2,504.06 2,502.90 2,504.06 3,043.6K
14:59 2,503.89 2,503.89 2,503.35 2,503.65 1,532.9K
15:00 2,503.15 2,503.15 2,502.98 2,502.98 2,271.8K
15:01 2,503.02 2,503.36 2,502.97 2,503.36 1,702.6K
15:02 2,503.70 2,504.43 2,503.57 2,504.32 2,867.7K
15:03 2,504.36 2,504.46 2,504.32 2,504.46 3,272.4K
15:04 2,504.55 2,504.83 2,504.55 2,504.83 8,334.4K
15:05 2,504.82 2,505.04 2,504.39 2,504.87 2,418.0K
15:06 2,504.64 2,505.01 2,504.64 2,505.01 8,323.1K
15:07 2,504.92 2,504.92 2,504.22 2,504.23 5,673.9K
15:08 2,504.16 2,504.97 2,504.16 2,504.97 5,685.5K
15:09 2,505.24 2,505.24 2,505.13 2,505.13 1,742.3K
15:10 2,506.26 2,508.15 2,506.26 2,508.15 24,396.2K
15:11 2,508.43 2,509.39 2,508.43 2,509.39 20,378.7K
15:12 2,510.37 2,510.37 2,509.73 2,509.93 27,558.6K
15:13 2,510.53 2,511.13 2,510.53 2,510.73 8,777.3K
15:14 2,510.45 2,510.60 2,510.26 2,510.60 4,707.5K
15:15 2,510.28 2,510.35 2,509.66 2,509.66 3,911.9K
15:16 2,508.48 2,509.13 2,508.48 2,508.94 11,374.9K
15:17 2,509.10 2,509.68 2,509.10 2,509.68 3,912.8K
15:18 2,509.45 2,509.56 2,509.24 2,509.24 4,794.4K
15:19 2,508.68 2,509.68 2,508.68 2,509.68 3,571.6K
15:20 2,509.63 2,509.63 2,508.77 2,508.95 6,264.1K
15:21 2,508.83 2,508.83 2,507.03 2,507.03 6,041.4K
15:22 2,507.61 2,508.09 2,507.55 2,508.09 3,722.0K
15:23 2,508.10 2,508.10 2,507.15 2,507.22 3,845.8K
15:24 2,507.07 2,507.51 2,507.07 2,507.51 3,282.2K
15:25 2,507.26 2,507.26 2,507.07 2,507.07 5,881.4K
15:26 2,506.94 2,506.94 2,506.66 2,506.84 2,785.9K
15:27 2,506.53 2,506.68 2,506.51 2,506.51 1,631.4K
15:28 2,506.78 2,507.03 2,506.78 2,507.01 1,990.3K
15:29 2,506.63 2,506.80 2,506.32 2,506.63 3,779.8K
15:30 2,506.07 2,506.44 2,506.07 2,506.23 4,472.8K
15:31 2,506.73 2,507.03 2,506.73 2,507.03 2,909.4K
15:32 2,507.43 2,507.56 2,507.28 2,507.47 865.7K
15:33 2,507.47 2,507.47 2,506.49 2,506.56 8,849.1K
15:34 2,506.27 2,506.42 2,506.11 2,506.32 1,213.4K
15:35 2,506.07 2,506.15 2,505.89 2,505.89 2,043.5K
15:36 2,506.00 2,506.00 2,505.64 2,505.64 1,909.3K
15:37 2,506.11 2,506.11 2,505.76 2,505.76 4,782.9K
15:38 2,505.49 2,506.26 2,505.49 2,506.26 1,021.1K
15:39 2,505.99 2,505.99 2,505.37 2,505.59 806.5K
15:40 2,505.28 2,505.69 2,505.28 2,505.69 792.1K
15:41 2,505.77 2,506.39 2,505.26 2,506.39 3,673.4K
15:42 2,506.49 2,506.69 2,506.49 2,506.60 295.0K
15:43 2,506.56 2,506.56 2,505.69 2,505.71 2,075.3K
15:44 2,505.76 2,505.90 2,505.65 2,505.88 527.7K
15:45 2,506.02 2,506.71 2,506.02 2,506.71 5,368.6K
15:46 2,506.55 2,506.80 2,506.21 2,506.80 1,023.5K
15:47 2,506.81 2,507.39 2,506.81 2,507.39 4,697.2K
15:48 2,507.78 2,508.86 2,507.78 2,508.45 9,816.2K
15:49 2,508.03 2,508.30 2,508.03 2,508.30 2,717.3K
15:50 2,508.16 2,508.50 2,507.88 2,507.90 1,336.1K
15:51 2,507.99 2,507.99 2,507.11 2,507.11 4,791.2K
15:52 2,506.78 2,507.49 2,506.78 2,507.03 8,889.5K
15:53 2,506.70 2,507.12 2,506.70 2,506.89 936.3K
15:54 2,506.73 2,506.73 2,506.26 2,506.49 373.2K
15:55 2,506.50 2,508.07 2,506.50 2,508.07 5,160.3K
15:56 2,507.25 2,508.01 2,507.25 2,507.59 1,239.0K
15:57 2,507.66 2,507.66 2,507.22 2,507.38 2,988.6K
15:58 2,507.04 2,507.12 2,507.04 2,507.09 1,840.7K
15:59 2,507.41 2,507.41 2,506.55 2,507.11 5,967.8K
16:00 2,507.22 2,507.22 2,506.79 2,506.79 4,055.4K
16:01 2,507.22 2,509.70 2,507.22 2,509.70 14,423.1K
16:02 2,510.33 2,510.33 2,509.96 2,510.01 9,249.9K
16:03 2,509.64 2,510.14 2,509.64 2,510.14 7,539.9K
16:04 2,511.81 2,513.18 2,511.81 2,512.55 18,268.3K
16:05 2,512.96 2,512.96 2,512.49 2,512.49 3,874.5K
16:06 2,512.07 2,512.07 2,511.84 2,511.84 3,292.4K
16:07 2,511.81 2,511.81 2,511.56 2,511.56 4,657.6K
16:08 2,511.10 2,511.20 2,510.75 2,511.06 935.3K
16:09 2,511.00 2,511.70 2,511.00 2,511.64 1,199.0K
16:10 2,511.36 2,512.15 2,511.36 2,512.15 6,499.9K
16:11 2,512.51 2,512.51 2,512.38 2,512.40 9,574.4K
16:12 2,512.09 2,513.81 2,512.09 2,513.63 17,116.2K
16:13 2,512.97 2,513.42 2,512.97 2,513.23 25,608.1K
16:14 2,512.46 2,512.46 2,511.55 2,511.55 3,794.8K
16:15 2,511.64 2,511.64 2,511.02 2,511.02 2,761.3K
16:16 2,511.55 2,511.65 2,511.12 2,511.65 4,179.9K
16:17 2,511.73 2,512.37 2,511.73 2,511.80 8,230.1K
16:18 2,511.92 2,512.33 2,511.62 2,512.33 8,770.6K
16:19 2,512.24 2,512.97 2,512.09 2,512.09 8,364.1K
16:20 2,512.35 2,512.35 2,511.98 2,512.04 5,521.9K
16:21 2,511.99 2,511.99 2,511.26 2,511.59 8,143.5K
16:22 2,511.87 2,513.45 2,511.87 2,513.45 5,210.1K
16:23 2,513.10 2,513.10 2,512.81 2,512.87 7,174.6K
16:24 2,512.23 2,512.23 2,511.99 2,511.99 1,921.4K
16:25 2,512.35 2,512.35 2,512.02 2,512.17 1,759.5K
16:26 2,512.20 2,512.40 2,512.16 2,512.40 4,706.4K
16:27 2,512.70 2,512.70 2,512.56 2,512.59 6,673.9K
16:28 2,512.31 2,512.41 2,512.09 2,512.14 3,438.6K
16:29 2,511.79 2,511.89 2,511.64 2,511.75 3,128.8K
16:30 2,511.96 2,511.96 2,511.65 2,511.65 6,835.8K
16:31 2,511.15 2,511.16 2,510.95 2,510.95 4,512.2K
16:32 2,511.11 2,511.26 2,510.63 2,510.63 6,913.3K
16:33 2,510.65 2,511.06 2,510.39 2,510.99 1,712.0K
16:34 2,510.84 2,510.85 2,510.78 2,510.85 2,972.0K
16:35 2,511.01 2,511.33 2,510.73 2,511.33 2,422.6K
16:36 2,510.66 2,510.85 2,510.42 2,510.42 18,112.2K
16:37 2,510.86 2,510.97 2,510.59 2,510.59 2,362.6K
16:38 2,510.82 2,511.15 2,509.93 2,509.93 11,659.8K
16:39 2,509.13 2,509.38 2,509.13 2,509.24 4,561.5K
16:40 2,508.36 2,509.78 2,508.36 2,509.78 7,597.7K
16:41 2,510.26 2,510.26 2,509.52 2,509.52 4,461.1K
16:42 2,509.59 2,509.68 2,509.44 2,509.44 3,154.6K
16:43 2,509.47 2,509.47 2,508.81 2,509.28 1,516.7K
16:44 2,509.28 2,509.28 2,508.94 2,509.28 922.4K
16:45 2,509.21 2,509.21 2,508.95 2,508.95 1,060.1K
16:46 2,507.96 2,508.19 2,507.17 2,507.17 9,213.4K
16:47 2,506.76 2,506.76 2,506.17 2,506.17 8,286.5K
16:48 2,506.65 2,506.95 2,506.65 2,506.80 2,835.0K
16:49 2,506.79 2,506.99 2,506.72 2,506.82 3,219.8K
16:50 2,506.10 2,506.10 2,504.99 2,504.99 3,286.3K
16:51 2,504.75 2,504.75 2,504.20 2,504.66 1,748.3K
16:52 2,504.63 2,504.98 2,504.63 2,504.72 889.8K
16:53 2,504.36 2,504.93 2,504.36 2,504.93 1,121.0K
16:54 2,504.76 2,504.76 2,504.36 2,504.36 3,484.8K
16:55 2,504.73 2,505.35 2,504.73 2,505.18 5,868.6K
16:56 2,505.08 2,505.08 2,504.96 2,505.00 1,543.9K
16:57 2,504.95 2,505.27 2,504.82 2,504.83 2,794.8K
16:58 2,504.27 2,504.27 2,502.23 2,502.23 18,788.3K
16:59 2,502.42 2,502.45 2,502.31 2,502.45 2,340.5K
17:00 2,502.45 2,503.50 2,502.25 2,503.50 17,778.9K
17:01 2,503.56 2,504.40 2,503.56 2,503.78 7,543.1K
17:02 2,503.75 2,503.81 2,503.56 2,503.59 3,282.9K
17:03 2,503.45 2,503.82 2,503.45 2,503.51 2,712.9K
17:04 2,503.23 2,503.34 2,502.81 2,502.81 1,398.4K
17:05 2,502.40 2,503.00 2,502.40 2,503.00 5,512.7K
17:06 2,502.69 2,502.97 2,502.46 2,502.97 3,155.1K
17:07 2,503.00 2,503.34 2,503.00 2,503.34 1,587.7K
17:08 2,504.23 2,504.23 2,504.06 2,504.12 5,349.6K
17:09 2,504.68 2,505.46 2,504.23 2,504.23 9,824.1K
17:10 2,503.69 2,503.76 2,503.08 2,503.08 4,299.8K
17:11 2,502.58 2,503.09 2,502.58 2,503.09 6,411.0K
17:12 2,503.31 2,503.31 2,502.66 2,502.66 10,520.1K
17:13 2,503.02 2,503.02 2,502.38 2,502.38 5,530.1K
17:14 2,502.73 2,503.26 2,502.73 2,503.26 3,785.5K
17:15 2,503.37 2,503.90 2,503.37 2,503.90 4,270.1K
17:16 2,504.48 2,505.11 2,504.48 2,505.10 14,031.0K
17:17 2,505.08 2,505.23 2,504.91 2,505.23 15,088.6K
17:18 2,505.49 2,505.54 2,504.83 2,504.83 17,132.4K
17:19 2,504.42 2,504.97 2,504.42 2,504.95 4,883.9K
17:20 2,504.98 2,505.26 2,504.98 2,505.26 2,771.4K
17:21 2,505.93 2,505.93 2,504.78 2,504.78 5,982.3K
17:22 2,504.81 2,504.81 2,504.01 2,504.01 1,421.5K
17:23 2,504.11 2,504.27 2,503.61 2,504.27 895.0K
17:24 2,504.41 2,504.51 2,504.18 2,504.18 1,329.2K
17:25 2,503.68 2,504.34 2,503.68 2,504.05 1,734.0K
17:26 2,503.81 2,504.01 2,503.57 2,504.01 2,490.8K
17:27 2,504.17 2,504.24 2,503.84 2,503.84 1,121.7K
17:28 2,503.49 2,503.85 2,503.49 2,503.61 1,347.9K
17:29 2,503.78 2,503.79 2,503.54 2,503.79 1,892.0K
17:30 2,503.20 2,503.39 2,502.82 2,502.82 6,989.8K
17:31 2,502.83 2,502.83 2,502.04 2,502.11 5,878.6K
17:32 2,501.68 2,501.97 2,501.66 2,501.81 4,053.7K
17:33 2,501.80 2,502.20 2,501.80 2,501.88 937.1K
17:34 2,501.94 2,502.16 2,501.92 2,502.16 624.0K
17:35 2,502.15 2,502.46 2,501.89 2,502.46 1,305.9K
17:36 2,502.88 2,504.47 2,502.88 2,504.47 2,527.5K
17:37 2,504.40 2,504.83 2,504.40 2,504.57 2,154.1K
17:38 2,504.29 2,504.56 2,504.13 2,504.13 476.7K
17:39 2,504.27 2,504.27 2,502.88 2,502.88 2,331.0K
17:40 2,502.85 2,502.97 2,502.85 2,502.97 1,328.1K
17:41 2,502.90 2,502.90 2,502.17 2,502.17 3,050.4K
17:42 2,502.20 2,502.20 2,501.92 2,502.20 622.9K
17:43 2,502.50 2,502.76 2,502.25 2,502.62 488.5K
17:44 2,502.50 2,502.50 2,501.68 2,501.68 2,277.2K
17:45 2,501.80 2,501.89 2,501.71 2,501.89 1,618.8K
17:46 2,502.00 2,502.18 2,501.86 2,502.18 2,825.3K
17:47 2,502.02 2,502.92 2,502.02 2,502.61 792.1K
17:48 2,503.32 2,503.91 2,503.23 2,503.91 3,616.5K
17:49 2,504.02 2,504.02 2,503.37 2,503.37 1,239.4K
17:50 2,503.57 2,503.57 2,503.30 2,503.46 1,415.7K
17:51 2,503.77 2,503.82 2,503.40 2,503.40 1,462.8K
17:52 2,503.12 2,503.16 2,502.68 2,502.68 3,228.7K
17:53 2,503.09 2,503.64 2,502.96 2,503.64 3,932.9K
17:54 2,503.34 2,503.39 2,503.18 2,503.18 857.4K
17:55 2,502.72 2,503.26 2,502.72 2,503.26 4,009.8K
17:56 2,503.29 2,503.30 2,503.05 2,503.05 1,002.9K
17:57 2,503.31 2,503.51 2,502.89 2,502.89 1,636.4K
17:58 2,502.65 2,503.00 2,502.65 2,503.00 1,554.5K
17:59 2,502.85 2,502.85 2,502.58 2,502.68 6,790.9K
18:00 2,502.83 2,503.00 2,502.58 2,502.68 1,388.5K
18:01 2,502.65 2,503.09 2,502.65 2,503.07 1,660.4K
18:02 2,503.03 2,503.40 2,502.70 2,503.11 717.2K
18:03 2,503.49 2,503.88 2,503.37 2,503.88 988.1K
18:04 2,504.28 2,504.57 2,504.22 2,504.57 1,927.9K
18:05 2,504.52 2,504.62 2,504.36 2,504.48 6,485.1K
18:06 2,503.84 2,503.91 2,502.99 2,503.37 3,648.0K
18:07 2,503.36 2,503.36 2,502.76 2,502.76 1,180.4K
18:08 2,502.74 2,505.70 2,502.74 2,504.77 9,963.7K
18:09 2,503.38 2,503.38 2,502.20 2,502.20 7,250.8K
18:10 2,501.64 2,502.79 2,501.64 2,502.42 2,221.5K
18:11 2,501.93 2,502.68 2,501.79 2,502.68 2,554.1K
18:12 2,502.64 2,503.47 2,502.64 2,503.47 941.3K
18:13 2,503.44 2,503.56 2,503.29 2,503.56 986.4K
18:14 2,503.97 2,504.05 2,503.53 2,503.53 3,828.0K
18:15 2,504.66 2,504.66 2,502.40 2,502.40 3,985.5K
18:16 2,502.94 2,502.94 2,502.63 2,502.63 3,132.4K
18:17 2,502.71 2,503.32 2,502.71 2,503.09 2,207.3K
18:18 2,503.42 2,503.42 2,502.29 2,502.29 8,684.9K
18:19 2,501.95 2,502.19 2,501.50 2,502.19 2,072.2K
18:20 2,502.02 2,503.03 2,502.02 2,502.69 6,723.8K
18:21 2,503.61 2,503.61 2,502.81 2,502.93 4,685.5K
18:22 2,502.81 2,503.00 2,502.28 2,503.00 4,423.4K
18:23 2,502.77 2,503.22 2,502.62 2,502.62 6,620.1K
18:24 2,502.72 2,503.04 2,502.61 2,503.04 2,690.6K
18:25 2,502.85 2,502.85 2,502.35 2,502.35 3,825.9K
18:26 2,502.49 2,502.69 2,502.47 2,502.69 1,579.5K
18:27 2,502.67 2,502.67 2,501.44 2,501.44 5,743.0K
18:28 2,501.30 2,501.30 2,500.90 2,501.06 2,711.3K
18:29 2,501.47 2,501.76 2,501.46 2,501.50 2,176.6K
18:30 2,501.32 2,501.38 2,500.97 2,500.97 5,633.3K
18:31 2,501.13 2,501.74 2,500.85 2,501.74 1,849.6K
18:32 2,501.78 2,501.92 2,501.71 2,501.71 3,573.8K
18:33 2,501.89 2,501.89 2,501.15 2,501.15 3,194.8K
18:34 2,501.01 2,501.20 2,500.67 2,500.74 1,891.7K
18:35 2,500.81 2,500.81 2,500.07 2,500.12 8,673.9K
18:36 2,500.46 2,500.55 2,500.41 2,500.41 8,888.8K
18:37 2,500.69 2,500.88 2,500.60 2,500.68 1,590.4K
18:38 2,500.47 2,500.47 2,500.27 2,500.34 2,116.1K
18:39 2,500.06 2,500.56 2,500.06 2,500.42 1,194.5K
18:40 2,500.43 2,500.43 2,500.43 2,500.43 1,039.2K
18:51 2,500.80 2,500.80 2,500.80 2,500.80 1,457.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし