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 2,481.71 2,481.86 2,481.71 2,481.85 268,596.6K
09:51 2,481.67 2,481.97 2,481.36 2,481.36 6,306.2K
09:52 2,481.61 2,481.86 2,481.55 2,481.73 1,336.1K
09:53 2,482.31 2,482.52 2,482.28 2,482.45 2,749.0K
09:54 2,482.63 2,482.63 2,481.92 2,481.92 1,549.4K
09:55 2,482.39 2,482.55 2,481.80 2,482.55 1,371.5K
09:56 2,482.40 2,482.40 2,481.92 2,481.92 1,599.3K
09:57 2,482.56 2,482.59 2,482.22 2,482.22 2,645.8K
09:58 2,482.25 2,482.69 2,482.25 2,482.69 409.0K
09:59 2,482.93 2,483.96 2,482.93 2,483.96 508.1K
10:00 2,483.93 2,483.93 2,483.58 2,483.58 1,586.6K
10:01 2,483.98 2,484.55 2,483.57 2,484.19 5,145.5K
10:02 2,484.44 2,484.80 2,484.20 2,484.49 2,177.4K
10:03 2,484.17 2,484.25 2,484.17 2,484.18 1,166.7K
10:04 2,483.50 2,483.69 2,483.21 2,483.21 1,043.5K
10:05 2,482.81 2,483.76 2,482.81 2,483.57 6,342.1K
10:06 2,483.62 2,483.62 2,482.81 2,482.81 1,247.0K
10:07 2,482.69 2,482.69 2,481.48 2,481.74 2,605.8K
10:08 2,481.57 2,481.89 2,481.54 2,481.63 6,992.3K
10:09 2,482.15 2,482.15 2,480.19 2,480.19 12,615.9K
10:10 2,480.05 2,480.23 2,479.63 2,479.63 11,286.4K
10:11 2,479.85 2,479.96 2,479.25 2,479.58 6,712.1K
10:12 2,480.13 2,480.67 2,480.06 2,480.67 4,805.8K
10:13 2,480.60 2,480.83 2,480.24 2,480.83 2,759.5K
10:14 2,480.53 2,480.53 2,480.53 2,480.53 1,636.3K
10:15 2,479.53 2,479.53 2,479.53 2,479.53 17,322.3K
10:16 2,479.03 2,479.10 2,478.61 2,478.87 6,994.5K
10:17 2,478.79 2,479.23 2,478.79 2,479.21 6,588.1K
10:18 2,478.87 2,479.67 2,478.87 2,479.67 7,620.0K
10:19 2,479.30 2,479.30 2,478.67 2,478.67 6,954.4K
10:20 2,478.67 2,478.83 2,478.67 2,478.78 8,131.0K
10:21 2,478.10 2,478.31 2,478.10 2,478.16 10,958.7K
10:22 2,477.77 2,478.94 2,477.77 2,478.20 43,435.5K
10:23 2,478.06 2,478.80 2,478.06 2,478.79 6,017.1K
10:24 2,478.56 2,478.82 2,478.33 2,478.82 7,850.3K
10:25 2,478.41 2,479.23 2,478.41 2,478.82 8,399.4K
10:26 2,478.54 2,478.65 2,478.10 2,478.10 4,872.2K
10:27 2,478.25 2,478.91 2,478.25 2,478.43 3,198.9K
10:28 2,478.75 2,478.75 2,478.53 2,478.61 5,698.7K
10:29 2,478.89 2,479.34 2,478.89 2,479.13 26,727.3K
10:30 2,479.43 2,480.57 2,479.43 2,480.57 4,542.2K
10:31 2,480.98 2,481.24 2,480.98 2,480.98 12,123.7K
10:32 2,480.99 2,481.72 2,480.99 2,481.72 4,477.0K
10:33 2,482.67 2,482.99 2,482.33 2,482.33 14,197.3K
10:34 2,481.89 2,482.52 2,481.52 2,482.52 4,207.4K
10:35 2,481.89 2,481.89 2,480.30 2,480.30 12,801.4K
10:36 2,480.60 2,480.92 2,480.60 2,480.92 3,534.4K
10:37 2,480.56 2,481.10 2,480.55 2,480.55 18,934.6K
10:38 2,479.92 2,480.44 2,479.84 2,480.19 13,032.5K
10:39 2,480.52 2,480.69 2,479.97 2,480.69 5,003.1K
10:40 2,480.49 2,481.10 2,480.49 2,481.10 4,785.5K
10:41 2,481.32 2,482.33 2,481.16 2,482.33 18,169.1K
10:42 2,484.32 2,488.49 2,484.32 2,488.49 40,945.6K
10:43 2,487.79 2,487.79 2,486.82 2,486.82 10,002.3K
10:44 2,487.19 2,487.93 2,487.19 2,487.85 10,459.1K
10:45 2,487.83 2,487.83 2,486.95 2,487.55 11,625.3K
10:46 2,488.15 2,488.31 2,488.15 2,488.17 6,536.8K
10:47 2,488.47 2,488.47 2,487.89 2,487.99 8,306.6K
10:48 2,487.84 2,487.84 2,487.48 2,487.48 6,688.3K
10:49 2,487.31 2,487.50 2,487.20 2,487.20 6,485.4K
10:50 2,486.92 2,487.50 2,486.92 2,487.35 11,458.4K
10:51 2,487.64 2,487.92 2,487.51 2,487.51 6,712.8K
10:52 2,487.11 2,488.06 2,487.11 2,488.06 19,569.6K
10:53 2,488.83 2,488.83 2,488.18 2,488.54 17,835.3K
10:54 2,488.01 2,488.01 2,487.68 2,487.68 6,319.7K
10:55 2,487.59 2,487.62 2,487.06 2,487.13 12,521.5K
10:56 2,487.57 2,488.11 2,487.57 2,488.11 2,761.6K
10:57 2,487.70 2,488.14 2,487.70 2,488.14 3,042.8K
10:58 2,488.04 2,488.04 2,487.60 2,487.74 3,399.3K
10:59 2,487.63 2,488.61 2,487.63 2,488.61 13,623.4K
11:00 2,488.35 2,490.62 2,488.35 2,490.62 19,994.9K
11:01 2,491.85 2,491.90 2,490.89 2,490.89 28,533.4K
11:02 2,490.58 2,491.34 2,490.58 2,491.15 26,890.9K
11:03 2,490.92 2,492.04 2,490.92 2,491.71 12,600.9K
11:04 2,491.73 2,492.49 2,491.73 2,492.25 18,813.2K
11:05 2,492.28 2,492.28 2,490.10 2,490.10 19,968.7K
11:06 2,490.31 2,490.76 2,490.31 2,490.37 7,305.1K
11:07 2,490.00 2,490.00 2,489.84 2,489.84 5,122.0K
11:08 2,490.12 2,490.90 2,490.12 2,490.38 35,353.9K
11:09 2,491.13 2,491.36 2,491.11 2,491.11 19,224.8K
11:10 2,490.33 2,490.49 2,490.30 2,490.30 8,896.3K
11:11 2,490.35 2,491.05 2,490.25 2,491.05 5,997.8K
11:12 2,491.24 2,491.41 2,491.17 2,491.17 4,336.3K
11:13 2,491.10 2,491.15 2,490.83 2,490.83 8,051.9K
11:14 2,489.92 2,490.29 2,489.91 2,490.21 6,225.2K
11:15 2,489.74 2,490.15 2,489.46 2,489.46 11,124.7K
11:16 2,489.70 2,489.84 2,489.24 2,489.84 3,252.7K
11:17 2,490.02 2,490.56 2,490.02 2,490.07 3,838.0K
11:18 2,490.37 2,490.37 2,489.71 2,489.71 2,272.2K
11:19 2,489.79 2,490.24 2,489.79 2,489.79 8,759.0K
11:20 2,489.93 2,491.57 2,489.93 2,491.13 65,315.0K
11:21 2,491.36 2,491.79 2,490.93 2,491.79 12,740.3K
11:22 2,491.98 2,492.22 2,491.98 2,492.22 9,943.7K
11:23 2,491.86 2,493.06 2,491.86 2,493.06 24,829.2K
11:24 2,493.13 2,493.18 2,492.42 2,492.42 8,798.4K
11:25 2,492.59 2,492.59 2,491.74 2,491.75 11,776.0K
11:26 2,491.19 2,491.19 2,490.17 2,490.17 23,530.4K
11:27 2,490.35 2,490.48 2,490.15 2,490.48 11,022.4K
11:28 2,490.35 2,490.35 2,490.11 2,490.29 17,736.7K
11:29 2,490.01 2,490.69 2,490.01 2,490.47 8,440.3K
11:30 2,490.29 2,490.29 2,489.88 2,490.29 2,198.8K
11:31 2,490.46 2,490.82 2,490.46 2,490.72 8,567.2K
11:32 2,490.68 2,490.93 2,490.68 2,490.93 2,463.8K
11:33 2,490.76 2,490.91 2,490.28 2,490.57 7,088.5K
11:34 2,490.29 2,490.61 2,489.83 2,490.61 10,701.6K
11:35 2,490.50 2,491.02 2,490.50 2,490.82 2,808.8K
11:36 2,490.77 2,490.77 2,490.16 2,490.16 1,608.4K
11:37 2,490.08 2,490.77 2,490.08 2,490.60 672.2K
11:38 2,491.06 2,491.06 2,490.33 2,490.33 4,087.5K
11:39 2,490.32 2,490.64 2,490.32 2,490.64 4,369.3K
11:40 2,490.25 2,490.31 2,489.96 2,489.96 5,939.4K
11:41 2,489.80 2,489.88 2,489.77 2,489.83 3,792.4K
11:42 2,489.92 2,489.94 2,489.35 2,489.94 4,647.1K
11:43 2,489.91 2,490.06 2,489.77 2,489.77 3,861.7K
11:44 2,489.42 2,489.74 2,489.13 2,489.74 1,506.1K
11:45 2,489.74 2,489.74 2,488.76 2,488.85 28,126.0K
11:46 2,488.97 2,489.22 2,488.97 2,489.09 11,726.4K
11:47 2,488.83 2,488.94 2,488.83 2,488.94 5,300.7K
11:48 2,489.13 2,489.40 2,489.07 2,489.40 4,440.4K
11:49 2,489.29 2,489.33 2,489.27 2,489.27 2,228.1K
11:50 2,489.20 2,489.25 2,489.09 2,489.09 965.8K
11:51 2,489.05 2,489.05 2,488.67 2,488.67 2,358.0K
11:52 2,488.97 2,489.04 2,488.84 2,489.04 4,154.4K
11:53 2,489.24 2,489.38 2,488.63 2,488.63 1,215.5K
11:54 2,488.58 2,489.04 2,488.58 2,488.78 1,941.8K
11:55 2,488.67 2,488.67 2,488.12 2,488.12 2,980.9K
11:56 2,488.08 2,488.65 2,488.07 2,488.63 4,739.8K
11:57 2,488.37 2,488.47 2,487.74 2,487.74 4,946.8K
11:58 2,487.87 2,488.12 2,487.56 2,487.59 26,630.1K
11:59 2,487.45 2,487.45 2,487.04 2,487.17 8,741.2K
12:00 2,486.99 2,486.99 2,486.31 2,486.92 9,247.0K
12:01 2,487.07 2,487.50 2,486.85 2,487.50 6,830.4K
12:02 2,486.72 2,486.80 2,486.52 2,486.71 18,097.9K
12:03 2,486.40 2,486.75 2,486.40 2,486.75 14,191.1K
12:04 2,486.92 2,487.54 2,486.92 2,487.37 6,030.7K
12:05 2,487.38 2,487.38 2,486.96 2,487.32 10,914.8K
12:06 2,487.15 2,487.31 2,487.15 2,487.29 9,071.4K
12:07 2,487.48 2,488.11 2,487.45 2,488.11 10,149.8K
12:08 2,488.10 2,488.18 2,488.04 2,488.18 7,512.1K
12:09 2,487.92 2,488.25 2,487.92 2,488.25 6,330.1K
12:10 2,489.56 2,489.56 2,489.22 2,489.22 11,612.5K
12:11 2,489.26 2,490.09 2,489.26 2,490.09 4,732.3K
12:12 2,490.40 2,490.40 2,489.75 2,489.79 9,364.6K
12:13 2,489.38 2,489.96 2,489.38 2,489.96 5,231.1K
12:14 2,489.96 2,489.96 2,488.80 2,488.80 2,835.8K
12:15 2,489.03 2,489.48 2,489.03 2,489.20 2,104.0K
12:16 2,489.19 2,489.37 2,488.87 2,488.87 2,036.8K
12:17 2,488.84 2,488.93 2,488.72 2,488.72 4,326.7K
12:18 2,488.43 2,488.43 2,488.30 2,488.36 7,231.6K
12:19 2,488.84 2,489.39 2,488.60 2,489.39 3,741.5K
12:20 2,489.18 2,489.25 2,489.05 2,489.07 2,727.9K
12:21 2,488.90 2,489.03 2,488.73 2,488.73 5,471.4K
12:22 2,489.57 2,489.62 2,489.25 2,489.25 847.7K
12:23 2,489.13 2,489.22 2,488.87 2,488.95 4,072.1K
12:24 2,489.23 2,489.23 2,488.75 2,488.75 3,802.4K
12:25 2,488.93 2,488.93 2,488.56 2,488.56 805.0K
12:26 2,489.00 2,489.41 2,488.86 2,489.41 1,081.6K
12:27 2,489.52 2,489.67 2,489.34 2,489.34 1,262.9K
12:28 2,490.48 2,490.57 2,490.39 2,490.55 6,581.6K
12:29 2,490.71 2,490.71 2,490.44 2,490.44 2,445.4K
12:30 2,490.38 2,490.81 2,490.38 2,490.81 4,394.6K
12:31 2,491.12 2,491.71 2,490.99 2,491.71 14,342.4K
12:32 2,491.31 2,491.70 2,491.13 2,491.19 3,733.4K
12:33 2,491.69 2,492.44 2,491.59 2,491.59 7,333.4K
12:34 2,491.92 2,491.92 2,491.02 2,491.02 4,447.7K
12:35 2,491.47 2,492.12 2,491.47 2,492.12 5,333.5K
12:36 2,491.11 2,492.10 2,491.10 2,492.10 4,179.4K
12:37 2,491.94 2,491.99 2,491.63 2,491.63 3,385.1K
12:38 2,491.42 2,491.64 2,491.20 2,491.64 2,844.2K
12:39 2,490.89 2,490.89 2,489.41 2,489.41 62,290.2K
12:40 2,488.99 2,489.08 2,488.97 2,489.00 7,575.7K
12:41 2,488.98 2,488.98 2,488.44 2,488.65 11,142.1K
12:42 2,487.97 2,488.23 2,487.81 2,487.81 3,177.0K
12:43 2,486.27 2,486.27 2,485.56 2,485.56 14,251.4K
12:44 2,486.40 2,486.51 2,486.31 2,486.39 1,867.6K
12:45 2,486.01 2,486.41 2,485.84 2,485.84 8,757.9K
12:46 2,486.77 2,486.77 2,485.76 2,485.76 12,870.9K
12:47 2,485.76 2,487.37 2,485.38 2,486.46 7,309.8K
12:48 2,486.12 2,486.41 2,485.27 2,485.27 2,500.5K
12:49 2,485.51 2,485.70 2,485.10 2,485.10 1,911.8K
12:50 2,484.96 2,485.72 2,484.74 2,485.72 3,598.5K
12:51 2,485.16 2,485.70 2,485.12 2,485.70 1,684.3K
12:52 2,486.22 2,486.66 2,486.22 2,486.39 4,169.0K
12:53 2,486.20 2,486.28 2,486.00 2,486.27 2,636.9K
12:54 2,486.01 2,486.01 2,485.03 2,485.03 8,113.6K
12:55 2,484.94 2,486.05 2,484.94 2,486.05 5,964.2K
12:56 2,486.09 2,486.66 2,486.04 2,486.66 22,672.5K
12:57 2,487.07 2,487.45 2,487.07 2,487.25 2,310.8K
12:58 2,487.51 2,487.60 2,487.49 2,487.49 1,811.4K
12:59 2,487.60 2,487.91 2,487.28 2,487.90 5,799.9K
13:00 2,487.75 2,488.34 2,487.57 2,488.34 15,109.2K
13:01 2,488.35 2,488.35 2,488.03 2,488.03 8,835.1K
13:02 2,488.19 2,488.19 2,487.90 2,487.96 1,899.6K
13:03 2,487.70 2,487.89 2,487.48 2,487.89 1,053.7K
13:04 2,488.05 2,488.05 2,487.54 2,487.58 7,776.8K
13:05 2,487.50 2,487.50 2,486.71 2,486.71 3,996.7K
13:06 2,486.71 2,487.06 2,486.71 2,486.74 2,300.4K
13:07 2,486.64 2,487.17 2,486.64 2,487.00 1,814.5K
13:08 2,486.91 2,487.82 2,486.91 2,487.82 4,296.1K
13:09 2,487.94 2,487.96 2,487.64 2,487.96 2,493.4K
13:10 2,488.19 2,488.19 2,487.90 2,487.97 1,908.2K
13:11 2,487.57 2,487.94 2,487.57 2,487.91 1,378.5K
13:12 2,487.76 2,487.76 2,487.63 2,487.63 775.9K
13:13 2,487.48 2,487.53 2,487.48 2,487.53 502.4K
13:14 2,487.44 2,487.57 2,487.13 2,487.57 5,330.1K
13:15 2,487.72 2,487.72 2,486.76 2,486.76 740.1K
13:16 2,487.01 2,487.01 2,486.38 2,486.38 5,282.1K
13:17 2,486.35 2,487.15 2,486.35 2,487.15 7,553.0K
13:18 2,487.16 2,487.35 2,487.16 2,487.30 2,039.2K
13:19 2,487.88 2,487.88 2,487.37 2,487.37 1,374.1K
13:20 2,487.42 2,487.42 2,486.88 2,487.18 1,836.2K
13:21 2,487.23 2,487.59 2,487.23 2,487.51 4,119.5K
13:22 2,487.64 2,487.84 2,487.64 2,487.84 3,333.7K
13:23 2,487.87 2,488.18 2,487.87 2,488.18 25,954.3K
13:24 2,487.65 2,487.85 2,487.21 2,487.21 4,299.6K
13:25 2,487.17 2,487.17 2,486.66 2,486.85 3,703.8K
13:26 2,487.16 2,487.22 2,486.90 2,486.90 6,255.2K
13:27 2,486.82 2,486.82 2,484.72 2,484.72 8,909.0K
13:28 2,484.88 2,484.88 2,483.14 2,483.14 7,792.5K
13:29 2,481.56 2,482.02 2,481.56 2,481.72 11,813.4K
13:30 2,481.47 2,481.47 2,480.74 2,480.97 10,919.2K
13:31 2,480.93 2,481.16 2,480.64 2,480.64 2,434.2K
13:32 2,480.60 2,480.92 2,480.53 2,480.53 2,110.4K
13:33 2,481.02 2,481.02 2,479.89 2,479.89 5,351.8K
13:34 2,479.66 2,480.27 2,479.66 2,480.27 2,879.4K
13:35 2,480.25 2,480.25 2,478.72 2,479.37 21,482.8K
13:36 2,477.58 2,478.78 2,477.58 2,478.78 41,473.0K
13:37 2,478.79 2,479.24 2,478.79 2,479.24 8,363.4K
13:38 2,478.79 2,479.41 2,478.79 2,479.41 2,065.7K
13:39 2,479.66 2,479.96 2,479.66 2,479.82 2,783.5K
13:40 2,480.06 2,480.55 2,480.06 2,480.55 4,021.2K
13:41 2,480.50 2,480.62 2,480.36 2,480.62 1,665.5K
13:42 2,481.02 2,481.53 2,481.02 2,481.45 3,494.6K
13:43 2,481.53 2,481.92 2,481.53 2,481.92 1,186.0K
13:44 2,481.23 2,481.66 2,481.23 2,481.45 3,031.8K
13:45 2,481.42 2,481.42 2,481.12 2,481.19 745.7K
13:46 2,481.35 2,481.35 2,480.47 2,480.47 3,114.3K
13:47 2,481.11 2,481.11 2,480.80 2,480.85 559.8K
13:48 2,481.00 2,481.00 2,480.10 2,480.10 2,323.2K
13:49 2,480.27 2,480.42 2,480.27 2,480.42 2,058.3K
13:50 2,480.01 2,480.01 2,479.49 2,479.85 3,781.9K
13:51 2,479.36 2,480.46 2,479.36 2,480.46 7,694.4K
13:52 2,480.59 2,480.98 2,480.50 2,480.50 3,154.7K
13:53 2,480.76 2,480.87 2,480.51 2,480.70 2,198.7K
13:54 2,480.49 2,480.55 2,480.29 2,480.29 2,358.6K
13:55 2,480.31 2,480.55 2,480.31 2,480.55 1,197.4K
13:56 2,480.51 2,480.63 2,480.51 2,480.59 3,137.5K
13:57 2,480.92 2,480.92 2,480.76 2,480.77 786.9K
13:58 2,480.68 2,481.57 2,480.68 2,481.57 3,621.2K
13:59 2,481.56 2,481.62 2,481.24 2,481.30 3,170.2K
14:00 2,481.11 2,481.12 2,480.90 2,481.12 1,328.9K
14:01 2,481.09 2,481.24 2,481.09 2,481.22 2,354.4K
14:02 2,481.22 2,481.22 2,480.67 2,480.87 15,450.9K
14:03 2,480.86 2,481.09 2,480.83 2,481.09 1,779.9K
14:04 2,480.99 2,481.38 2,480.99 2,481.22 4,743.6K
14:05 2,481.28 2,481.28 2,481.08 2,481.08 1,547.9K
14:06 2,480.99 2,480.99 2,480.61 2,480.61 3,100.1K
14:07 2,480.33 2,480.33 2,479.67 2,479.67 6,906.2K
14:08 2,480.09 2,480.14 2,480.04 2,480.04 7,396.2K
14:09 2,479.90 2,480.16 2,479.90 2,480.15 2,531.0K
14:10 2,480.49 2,480.65 2,480.21 2,480.21 5,626.0K
14:11 2,480.32 2,480.90 2,480.32 2,480.81 2,934.2K
14:12 2,480.80 2,480.83 2,480.65 2,480.83 2,715.7K
14:13 2,481.06 2,481.19 2,481.06 2,481.19 5,249.8K
14:14 2,481.22 2,481.29 2,481.11 2,481.11 4,394.1K
14:15 2,480.69 2,481.10 2,480.69 2,481.10 8,951.2K
14:16 2,480.93 2,481.91 2,480.93 2,481.84 3,643.6K
14:17 2,481.67 2,481.67 2,481.45 2,481.45 3,449.6K
14:18 2,481.42 2,481.42 2,481.03 2,481.28 4,295.8K
14:19 2,481.05 2,481.15 2,480.49 2,480.79 3,216.1K
14:20 2,480.81 2,481.34 2,480.81 2,481.34 4,574.4K
14:21 2,481.30 2,481.66 2,481.30 2,481.44 8,086.3K
14:22 2,482.24 2,482.24 2,481.99 2,482.01 2,933.7K
14:23 2,481.85 2,482.19 2,481.85 2,482.05 4,458.6K
14:24 2,482.08 2,482.29 2,482.06 2,482.13 12,276.3K
14:25 2,482.16 2,482.58 2,482.16 2,482.18 1,726.2K
14:26 2,482.01 2,482.02 2,481.86 2,481.86 4,307.4K
14:27 2,481.84 2,482.12 2,481.84 2,481.87 1,572.9K
14:28 2,481.52 2,482.20 2,481.52 2,482.03 3,277.8K
14:29 2,481.77 2,481.77 2,481.42 2,481.42 3,180.9K
14:30 2,481.67 2,481.96 2,481.67 2,481.96 3,270.6K
14:31 2,482.10 2,482.32 2,481.97 2,482.04 3,491.8K
14:32 2,482.39 2,482.39 2,481.81 2,481.81 5,286.0K
14:33 2,481.92 2,481.92 2,481.48 2,481.62 2,517.3K
14:34 2,481.90 2,481.98 2,481.70 2,481.98 2,666.2K
14:35 2,481.79 2,481.79 2,480.94 2,480.94 11,801.3K
14:36 2,481.91 2,482.21 2,481.73 2,482.21 4,134.2K
14:37 2,482.59 2,482.80 2,482.26 2,482.80 4,748.5K
14:38 2,482.96 2,483.14 2,482.87 2,483.14 5,934.8K
14:39 2,483.04 2,483.67 2,483.04 2,483.67 4,710.8K
14:40 2,483.54 2,483.57 2,483.29 2,483.57 2,756.8K
14:41 2,482.91 2,482.92 2,482.86 2,482.91 4,296.8K
14:42 2,483.83 2,484.38 2,483.32 2,484.38 14,159.5K
14:43 2,483.82 2,484.12 2,483.81 2,483.89 2,939.8K
14:44 2,484.10 2,484.26 2,483.91 2,484.26 3,143.4K
14:45 2,484.31 2,484.56 2,483.76 2,484.56 7,544.7K
14:46 2,484.18 2,484.32 2,483.98 2,483.98 1,036.1K
14:47 2,484.27 2,484.83 2,483.66 2,483.66 6,121.9K
14:48 2,483.68 2,483.87 2,483.42 2,483.85 3,394.8K
14:49 2,483.34 2,483.35 2,483.32 2,483.32 2,057.1K
14:50 2,483.76 2,483.79 2,483.51 2,483.79 1,937.1K
14:51 2,484.07 2,484.07 2,483.77 2,483.77 2,589.5K
14:52 2,483.82 2,483.90 2,483.80 2,483.90 2,130.8K
14:53 2,483.72 2,483.72 2,483.44 2,483.44 3,036.3K
14:54 2,483.47 2,483.47 2,483.38 2,483.38 1,653.1K
14:55 2,483.41 2,483.41 2,483.23 2,483.23 3,042.1K
14:56 2,483.45 2,484.19 2,483.15 2,484.19 16,870.1K
14:57 2,484.94 2,484.94 2,483.40 2,483.40 7,389.4K
14:58 2,482.74 2,483.26 2,482.64 2,483.23 4,490.1K
14:59 2,483.29 2,483.71 2,483.29 2,483.44 5,050.6K
15:00 2,483.57 2,483.57 2,483.29 2,483.29 1,902.7K
15:01 2,483.49 2,483.95 2,483.49 2,483.95 1,092.8K
15:02 2,484.56 2,484.56 2,484.05 2,484.05 3,465.3K
15:03 2,484.67 2,484.67 2,484.10 2,484.52 2,959.6K
15:04 2,485.17 2,485.34 2,484.93 2,484.93 5,002.0K
15:05 2,484.92 2,484.96 2,484.92 2,484.93 2,092.8K
15:06 2,484.95 2,484.95 2,483.87 2,483.89 21,234.2K
15:07 2,483.77 2,483.82 2,483.65 2,483.65 483.1K
15:08 2,483.58 2,483.58 2,481.64 2,481.90 11,838.7K
15:09 2,481.90 2,481.90 2,481.17 2,481.22 1,802.0K
15:10 2,481.60 2,481.60 2,481.39 2,481.39 1,407.8K
15:11 2,481.66 2,482.63 2,481.66 2,482.15 7,653.1K
15:12 2,482.59 2,482.89 2,482.43 2,482.89 11,125.2K
15:13 2,483.74 2,483.74 2,482.96 2,482.96 7,165.8K
15:14 2,482.83 2,482.83 2,482.57 2,482.57 1,017.7K
15:15 2,482.50 2,482.55 2,482.13 2,482.13 6,769.4K
15:16 2,482.11 2,482.11 2,481.67 2,481.77 4,708.2K
15:17 2,481.43 2,481.72 2,481.43 2,481.72 8,348.6K
15:18 2,481.57 2,481.57 2,480.42 2,480.62 13,766.6K
15:19 2,480.60 2,480.65 2,480.35 2,480.35 5,087.2K
15:20 2,480.54 2,480.68 2,480.54 2,480.62 1,394.5K
15:21 2,479.70 2,479.79 2,479.16 2,479.40 19,086.1K
15:22 2,479.16 2,479.38 2,478.85 2,478.85 11,973.0K
15:23 2,478.66 2,478.72 2,478.59 2,478.62 5,602.3K
15:24 2,478.65 2,478.93 2,478.51 2,478.93 5,525.4K
15:25 2,479.34 2,480.22 2,479.34 2,480.22 4,987.7K
15:26 2,480.27 2,480.36 2,479.89 2,479.89 2,164.8K
15:27 2,480.02 2,480.02 2,479.60 2,479.78 2,331.6K
15:28 2,479.84 2,480.06 2,479.57 2,480.02 3,356.3K
15:29 2,479.72 2,479.72 2,479.16 2,479.35 3,557.7K
15:30 2,480.17 2,480.30 2,480.16 2,480.16 4,766.9K
15:31 2,480.00 2,480.00 2,479.22 2,479.22 2,048.5K
15:32 2,478.80 2,479.33 2,478.80 2,479.27 3,076.3K
15:33 2,479.02 2,479.14 2,478.40 2,478.40 9,362.8K
15:34 2,477.59 2,477.59 2,477.17 2,477.17 12,532.8K
15:35 2,477.26 2,477.97 2,477.26 2,477.97 6,304.5K
15:36 2,477.95 2,477.95 2,476.68 2,477.26 10,369.0K
15:37 2,477.14 2,477.22 2,477.02 2,477.02 16,971.0K
15:38 2,477.07 2,477.77 2,477.07 2,477.77 1,396.4K
15:39 2,478.52 2,478.89 2,478.35 2,478.89 4,678.1K
15:40 2,478.85 2,479.17 2,478.61 2,478.61 3,040.9K
15:41 2,478.74 2,479.10 2,478.62 2,478.79 3,062.0K
15:42 2,479.08 2,479.82 2,478.95 2,479.82 2,306.6K
15:43 2,479.79 2,479.79 2,479.52 2,479.55 3,477.0K
15:44 2,479.55 2,479.55 2,478.78 2,478.98 2,129.1K
15:45 2,478.90 2,478.90 2,478.43 2,478.46 1,204.5K
15:46 2,478.59 2,478.67 2,478.47 2,478.47 4,170.1K
15:47 2,478.30 2,478.97 2,478.30 2,478.97 4,339.0K
15:48 2,477.86 2,478.22 2,477.74 2,477.74 5,410.0K
15:49 2,478.00 2,478.29 2,477.29 2,477.29 2,394.2K
15:50 2,477.14 2,477.71 2,477.14 2,477.39 4,846.3K
15:51 2,477.47 2,477.53 2,477.07 2,477.07 7,334.0K
15:52 2,477.04 2,477.25 2,477.01 2,477.01 3,814.2K
15:53 2,477.10 2,477.10 2,476.77 2,476.95 2,511.5K
15:54 2,477.27 2,477.78 2,477.27 2,477.78 2,665.3K
15:55 2,477.28 2,477.57 2,477.28 2,477.43 2,421.5K
15:56 2,477.29 2,477.29 2,477.13 2,477.26 2,452.3K
15:57 2,478.03 2,478.03 2,477.38 2,477.75 1,527.1K
15:58 2,477.29 2,477.29 2,476.55 2,476.55 4,959.8K
15:59 2,476.48 2,476.48 2,475.74 2,475.98 2,997.6K
16:00 2,475.85 2,476.24 2,475.71 2,476.24 3,050.0K
16:01 2,476.02 2,476.22 2,475.62 2,475.62 8,197.5K
16:02 2,476.02 2,476.72 2,475.98 2,475.98 10,533.4K
16:03 2,475.97 2,475.97 2,474.85 2,474.85 4,905.5K
16:04 2,474.96 2,475.50 2,474.80 2,475.50 5,175.2K
16:05 2,475.66 2,475.88 2,475.36 2,475.63 3,243.9K
16:06 2,475.58 2,475.58 2,475.39 2,475.44 3,068.7K
16:07 2,475.28 2,475.28 2,474.87 2,474.87 5,130.7K
16:08 2,475.18 2,475.25 2,475.08 2,475.08 2,139.1K
16:09 2,475.31 2,475.31 2,474.84 2,474.89 6,497.4K
16:10 2,474.85 2,474.85 2,474.21 2,474.66 4,083.4K
16:11 2,474.51 2,474.81 2,474.32 2,474.65 5,296.4K
16:12 2,474.80 2,474.81 2,474.45 2,474.45 6,363.4K
16:13 2,474.48 2,474.57 2,474.38 2,474.50 6,001.1K
16:14 2,474.50 2,474.55 2,474.27 2,474.41 4,721.9K
16:15 2,473.66 2,473.66 2,473.48 2,473.48 4,979.3K
16:16 2,473.29 2,473.88 2,473.29 2,473.88 3,943.0K
16:17 2,473.79 2,474.85 2,473.79 2,474.85 4,040.6K
16:18 2,474.78 2,478.03 2,474.78 2,478.03 10,081.7K
16:19 2,479.59 2,481.50 2,479.59 2,481.50 21,848.3K
16:20 2,481.32 2,483.33 2,481.32 2,483.33 14,569.5K
16:21 2,483.38 2,483.38 2,482.38 2,482.38 9,012.5K
16:22 2,482.56 2,482.56 2,481.63 2,481.63 9,848.6K
16:23 2,481.37 2,481.99 2,480.76 2,480.76 7,907.1K
16:24 2,481.20 2,481.20 2,480.66 2,481.14 10,586.9K
16:25 2,480.11 2,480.11 2,478.60 2,478.60 9,628.8K
16:26 2,477.88 2,478.32 2,477.71 2,477.71 3,034.5K
16:27 2,477.91 2,477.91 2,477.43 2,477.49 5,884.1K
16:28 2,477.78 2,477.93 2,477.78 2,477.93 2,916.2K
16:29 2,477.60 2,478.08 2,477.25 2,478.08 3,984.6K
16:30 2,478.49 2,478.60 2,476.47 2,476.47 4,332.6K
16:31 2,476.66 2,476.66 2,475.16 2,475.16 5,967.7K
16:32 2,475.75 2,477.42 2,475.75 2,477.20 8,432.9K
16:33 2,476.99 2,478.01 2,476.99 2,478.01 15,384.5K
16:34 2,478.27 2,478.27 2,477.74 2,477.74 7,999.4K
16:35 2,477.77 2,478.08 2,477.51 2,478.08 9,214.6K
16:36 2,477.62 2,477.87 2,477.62 2,477.87 2,731.4K
16:37 2,477.98 2,478.66 2,477.98 2,478.06 8,561.1K
16:38 2,477.56 2,478.05 2,477.40 2,478.05 4,478.8K
16:39 2,478.31 2,479.02 2,478.01 2,479.02 5,122.9K
16:40 2,478.98 2,478.98 2,478.60 2,478.62 10,101.0K
16:41 2,478.84 2,479.31 2,478.76 2,479.31 6,377.8K
16:42 2,479.03 2,479.03 2,478.75 2,478.75 1,974.9K
16:43 2,479.12 2,479.12 2,478.80 2,479.04 8,575.2K
16:44 2,478.83 2,478.83 2,478.21 2,478.28 8,935.7K
16:45 2,478.48 2,478.48 2,477.63 2,477.63 13,141.8K
16:46 2,477.57 2,477.89 2,477.57 2,477.89 4,715.8K
16:47 2,477.98 2,477.99 2,477.82 2,477.99 3,402.9K
16:48 2,477.71 2,477.71 2,477.34 2,477.35 3,822.4K
16:49 2,477.02 2,477.08 2,476.43 2,477.08 2,630.5K
16:50 2,476.81 2,477.15 2,476.73 2,476.73 2,404.8K
16:51 2,476.55 2,476.56 2,476.01 2,476.01 5,330.4K
16:52 2,475.51 2,475.74 2,475.35 2,475.74 2,091.7K
16:53 2,475.90 2,475.90 2,475.53 2,475.68 16,479.3K
16:54 2,475.52 2,476.16 2,475.52 2,475.82 5,081.8K
16:55 2,476.31 2,476.31 2,475.82 2,476.04 5,210.5K
16:56 2,476.26 2,476.26 2,475.09 2,475.09 5,504.7K
16:57 2,475.18 2,475.33 2,474.39 2,474.39 9,241.3K
16:58 2,474.59 2,474.59 2,472.01 2,472.01 23,253.5K
16:59 2,472.50 2,473.04 2,472.50 2,473.00 14,672.5K
17:00 2,472.67 2,472.87 2,472.18 2,472.38 13,630.8K
17:01 2,473.05 2,473.94 2,472.81 2,473.74 23,015.1K
17:02 2,473.98 2,474.93 2,473.80 2,474.93 11,718.3K
17:03 2,475.18 2,475.22 2,474.86 2,475.22 7,876.5K
17:04 2,475.10 2,475.10 2,474.41 2,474.89 1,741.2K
17:05 2,475.33 2,475.33 2,474.93 2,475.31 3,973.1K
17:06 2,475.43 2,476.01 2,475.43 2,475.89 3,707.8K
17:07 2,475.50 2,476.09 2,475.50 2,476.09 4,588.5K
17:08 2,475.66 2,475.66 2,474.73 2,475.13 12,656.8K
17:09 2,475.18 2,475.33 2,475.03 2,475.03 3,007.6K
17:10 2,474.88 2,475.31 2,474.84 2,475.31 3,573.0K
17:11 2,474.73 2,474.75 2,474.55 2,474.75 2,378.2K
17:12 2,474.18 2,475.10 2,473.52 2,473.52 7,301.7K
17:13 2,473.43 2,473.43 2,472.84 2,473.24 28,255.7K
17:14 2,473.31 2,474.00 2,473.31 2,474.00 3,321.6K
17:15 2,473.34 2,473.34 2,473.21 2,473.28 7,404.8K
17:16 2,473.43 2,474.34 2,473.43 2,474.34 10,759.7K
17:17 2,474.10 2,474.84 2,474.10 2,474.69 4,901.1K
17:18 2,474.22 2,474.22 2,473.78 2,474.15 7,603.8K
17:19 2,474.26 2,474.70 2,474.21 2,474.21 2,421.6K
17:20 2,474.58 2,474.76 2,474.58 2,474.76 9,586.4K
17:21 2,475.60 2,476.35 2,475.60 2,476.35 3,412.4K
17:22 2,476.58 2,476.60 2,476.29 2,476.29 2,732.6K
17:23 2,476.45 2,476.75 2,476.36 2,476.68 3,143.0K
17:24 2,476.46 2,476.46 2,475.56 2,475.70 3,021.4K
17:25 2,475.86 2,476.00 2,475.67 2,475.87 2,836.3K
17:26 2,475.51 2,476.29 2,475.51 2,476.29 1,054.9K
17:27 2,476.01 2,476.55 2,476.01 2,476.55 3,740.9K
17:28 2,476.63 2,476.70 2,476.23 2,476.37 3,555.3K
17:29 2,476.31 2,476.70 2,476.31 2,476.70 3,430.1K
17:30 2,476.80 2,478.45 2,476.79 2,478.45 7,294.4K
17:31 2,478.28 2,478.61 2,478.28 2,478.42 3,582.9K
17:32 2,478.66 2,478.81 2,478.47 2,478.55 2,321.8K
17:33 2,478.10 2,478.10 2,477.20 2,477.52 4,386.3K
17:34 2,477.45 2,477.78 2,477.36 2,477.57 2,247.7K
17:35 2,477.05 2,477.05 2,476.14 2,476.42 2,269.7K
17:36 2,476.70 2,476.70 2,476.47 2,476.66 3,969.5K
17:37 2,476.52 2,476.52 2,475.79 2,476.52 13,305.1K
17:38 2,476.42 2,477.25 2,476.42 2,476.79 5,549.4K
17:39 2,476.84 2,476.84 2,476.51 2,476.51 3,397.4K
17:40 2,476.63 2,476.63 2,475.88 2,475.88 3,704.4K
17:41 2,475.91 2,476.10 2,475.64 2,476.04 1,772.1K
17:42 2,475.95 2,476.46 2,475.94 2,476.46 2,670.7K
17:43 2,476.18 2,476.18 2,475.84 2,475.92 809.7K
17:44 2,475.63 2,475.63 2,475.35 2,475.60 3,727.4K
17:45 2,475.42 2,475.47 2,475.26 2,475.34 1,597.0K
17:46 2,474.77 2,475.35 2,474.77 2,475.35 15,849.2K
17:47 2,475.17 2,475.69 2,474.98 2,475.69 3,002.9K
17:48 2,475.40 2,475.48 2,475.17 2,475.48 3,027.1K
17:49 2,475.39 2,475.39 2,474.97 2,474.97 5,211.7K
17:50 2,474.85 2,475.04 2,474.85 2,474.87 12,364.4K
17:51 2,474.38 2,474.42 2,474.00 2,474.00 4,880.8K
17:52 2,474.18 2,474.18 2,473.53 2,473.53 11,607.5K
17:53 2,473.94 2,474.08 2,473.92 2,473.92 17,956.3K
17:54 2,474.57 2,474.57 2,474.20 2,474.44 3,953.5K
17:55 2,474.59 2,474.88 2,474.54 2,474.58 6,752.9K
17:56 2,474.82 2,474.82 2,474.43 2,474.43 6,366.1K
17:57 2,474.43 2,474.43 2,474.42 2,474.43 2,647.4K
17:58 2,474.78 2,474.79 2,474.65 2,474.65 3,102.4K
17:59 2,474.65 2,474.83 2,474.57 2,474.57 6,248.1K
18:00 2,474.70 2,474.70 2,474.52 2,474.52 8,636.8K
18:01 2,474.72 2,474.72 2,473.98 2,474.28 6,024.8K
18:02 2,475.71 2,476.88 2,475.71 2,476.88 9,367.1K
18:03 2,476.90 2,476.90 2,476.03 2,476.03 4,438.8K
18:04 2,476.03 2,476.22 2,476.02 2,476.22 2,592.9K
18:05 2,476.51 2,476.65 2,476.51 2,476.65 2,461.0K
18:06 2,476.45 2,476.68 2,476.45 2,476.60 6,067.8K
18:07 2,476.78 2,477.65 2,476.78 2,477.65 6,139.9K
18:08 2,477.22 2,477.49 2,477.07 2,477.35 17,139.3K
18:09 2,477.48 2,477.54 2,477.25 2,477.39 12,131.1K
18:10 2,477.46 2,477.78 2,477.46 2,477.78 7,843.5K
18:11 2,477.80 2,477.87 2,477.11 2,477.11 7,813.5K
18:12 2,477.23 2,477.60 2,477.23 2,477.60 4,119.4K
18:13 2,477.31 2,477.70 2,477.31 2,477.39 1,421.8K
18:14 2,477.34 2,477.34 2,477.07 2,477.21 12,065.2K
18:15 2,477.08 2,477.47 2,477.08 2,477.46 2,335.8K
18:16 2,477.38 2,477.54 2,477.38 2,477.54 1,499.6K
18:17 2,476.90 2,477.24 2,476.90 2,477.24 3,057.9K
18:18 2,476.93 2,476.93 2,476.63 2,476.63 14,668.2K
18:19 2,477.04 2,477.41 2,476.83 2,476.97 1,938.0K
18:20 2,476.02 2,476.02 2,475.61 2,475.67 7,939.8K
18:21 2,475.34 2,475.38 2,475.23 2,475.38 2,779.7K
18:22 2,475.43 2,475.61 2,475.04 2,475.04 3,970.7K
18:23 2,475.13 2,475.52 2,474.57 2,475.38 3,185.4K
18:24 2,474.79 2,474.79 2,474.42 2,474.49 3,999.4K
18:25 2,474.77 2,475.12 2,474.61 2,475.12 1,550.0K
18:26 2,474.78 2,475.39 2,474.78 2,475.34 1,934.5K
18:27 2,475.06 2,475.15 2,475.03 2,475.03 2,303.2K
18:28 2,474.99 2,475.35 2,474.99 2,475.33 1,327.1K
18:29 2,475.19 2,475.47 2,475.18 2,475.47 2,296.5K
18:30 2,475.35 2,475.63 2,475.35 2,475.41 1,953.5K
18:31 2,475.63 2,475.86 2,475.58 2,475.58 2,430.9K
18:32 2,475.29 2,475.29 2,474.88 2,474.97 2,342.6K
18:33 2,474.97 2,475.57 2,474.97 2,475.43 1,441.9K
18:34 2,475.14 2,475.28 2,475.03 2,475.03 2,069.1K
18:35 2,474.82 2,475.00 2,474.65 2,474.98 7,713.4K
18:36 2,474.72 2,475.45 2,474.72 2,475.45 554.2K
18:37 2,474.75 2,474.82 2,474.68 2,474.82 1,064.5K
18:38 2,474.79 2,474.96 2,473.99 2,473.99 2,707.7K
18:39 2,474.03 2,474.22 2,474.01 2,474.22 11,393.5K
18:40 2,474.05 2,474.05 2,474.05 2,474.05 323.6K
18:51 2,474.73 2,474.73 2,474.73 2,474.73 1,464.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし