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 2,464.21 2,464.21 2,464.03 2,464.03 363,552.2K
09:51 2,464.10 2,464.12 2,463.67 2,463.68 367.9K
09:52 2,463.89 2,464.20 2,463.89 2,464.20 2,866.2K
09:53 2,464.31 2,464.31 2,463.84 2,463.87 740.6K
09:54 2,463.99 2,464.09 2,463.54 2,463.92 2,178.5K
09:55 2,464.08 2,464.10 2,463.97 2,463.97 2,037.9K
09:56 2,464.12 2,464.12 2,463.84 2,464.02 3,919.0K
09:57 2,464.03 2,464.03 2,463.25 2,463.25 2,573.4K
09:58 2,463.80 2,464.38 2,463.80 2,463.86 1,406.2K
09:59 2,463.99 2,464.04 2,463.72 2,463.72 795.1K
10:00 2,463.59 2,463.93 2,463.22 2,463.93 2,576.7K
10:01 2,463.75 2,464.03 2,463.23 2,463.23 1,270.3K
10:02 2,462.90 2,462.96 2,462.49 2,462.49 2,604.0K
10:03 2,462.17 2,462.51 2,462.17 2,462.47 2,436.0K
10:04 2,462.24 2,462.75 2,462.09 2,462.75 2,726.7K
10:05 2,463.30 2,463.50 2,463.11 2,463.50 2,519.1K
10:06 2,463.22 2,463.82 2,463.22 2,463.72 2,853.4K
10:07 2,463.76 2,463.76 2,463.12 2,463.12 3,635.4K
10:08 2,463.78 2,463.98 2,463.33 2,463.45 1,015.7K
10:09 2,463.59 2,463.59 2,461.07 2,461.07 6,228.3K
10:10 2,460.86 2,461.17 2,460.86 2,461.15 3,224.4K
10:11 2,460.97 2,460.97 2,460.46 2,460.46 2,104.4K
10:12 2,460.13 2,460.64 2,460.13 2,460.61 5,440.9K
10:13 2,460.61 2,460.81 2,460.33 2,460.33 2,838.3K
10:14 2,460.84 2,460.98 2,460.83 2,460.83 2,019.3K
10:15 2,460.78 2,460.78 2,460.71 2,460.77 2,183.7K
10:16 2,460.50 2,460.54 2,458.99 2,459.00 19,883.5K
10:17 2,459.36 2,459.87 2,459.29 2,459.67 5,154.4K
10:18 2,459.51 2,460.13 2,459.51 2,460.13 3,527.2K
10:19 2,460.17 2,460.79 2,460.17 2,460.53 5,434.5K
10:20 2,460.45 2,460.81 2,460.45 2,460.72 3,107.6K
10:21 2,460.75 2,461.01 2,460.75 2,460.93 1,721.3K
10:22 2,460.97 2,460.98 2,459.62 2,459.62 4,208.5K
10:23 2,459.37 2,460.04 2,459.37 2,459.84 5,329.9K
10:24 2,459.27 2,459.61 2,459.27 2,459.60 1,678.1K
10:25 2,459.22 2,459.22 2,458.50 2,458.50 13,963.2K
10:26 2,458.00 2,458.64 2,458.00 2,458.64 9,058.2K
10:27 2,458.17 2,458.17 2,457.15 2,457.15 9,425.8K
10:28 2,457.11 2,457.11 2,456.71 2,456.71 28,013.6K
10:29 2,456.99 2,456.99 2,454.62 2,454.92 54,078.1K
10:30 2,454.34 2,454.34 2,453.35 2,453.67 31,576.3K
10:31 2,453.56 2,454.14 2,453.56 2,453.90 12,010.9K
10:32 2,453.98 2,453.98 2,452.53 2,452.53 8,128.8K
10:33 2,453.05 2,453.05 2,452.40 2,452.40 6,191.0K
10:34 2,452.39 2,452.66 2,452.13 2,452.66 2,982.7K
10:35 2,452.53 2,452.59 2,452.33 2,452.33 8,652.3K
10:36 2,452.06 2,452.11 2,451.71 2,452.09 6,972.2K
10:37 2,452.72 2,453.03 2,452.65 2,453.02 23,703.9K
10:38 2,452.73 2,452.93 2,452.73 2,452.88 4,526.0K
10:39 2,452.82 2,453.34 2,452.82 2,452.91 13,849.8K
10:40 2,452.50 2,452.50 2,450.84 2,451.36 31,390.3K
10:41 2,451.24 2,451.25 2,451.13 2,451.13 2,569.8K
10:42 2,451.23 2,451.23 2,450.33 2,450.33 6,345.3K
10:43 2,450.35 2,452.23 2,450.35 2,451.87 6,798.9K
10:44 2,451.98 2,451.98 2,451.36 2,451.72 11,258.7K
10:45 2,451.24 2,451.84 2,450.80 2,451.67 9,679.9K
10:46 2,451.63 2,452.18 2,451.56 2,451.56 57,709.5K
10:47 2,451.50 2,451.55 2,449.86 2,449.86 6,868.0K
10:48 2,450.25 2,450.25 2,449.82 2,449.82 27,334.5K
10:49 2,448.60 2,449.32 2,448.60 2,448.70 41,617.8K
10:50 2,448.56 2,448.80 2,448.44 2,448.80 9,042.7K
10:51 2,449.08 2,449.68 2,449.08 2,449.56 6,430.4K
10:52 2,449.47 2,449.70 2,448.96 2,448.97 4,699.5K
10:53 2,448.72 2,448.72 2,448.40 2,448.40 7,551.7K
10:54 2,448.29 2,448.29 2,447.44 2,447.94 15,210.7K
10:55 2,448.64 2,448.82 2,447.15 2,447.15 7,005.8K
10:56 2,446.49 2,447.15 2,446.49 2,447.15 8,860.2K
10:57 2,447.34 2,448.42 2,447.34 2,448.42 13,338.8K
10:58 2,449.45 2,449.76 2,449.45 2,449.68 12,910.2K
10:59 2,449.28 2,449.28 2,448.56 2,448.58 12,972.0K
11:00 2,448.04 2,448.04 2,446.98 2,446.98 41,650.4K
11:01 2,446.53 2,447.44 2,446.26 2,447.44 7,690.3K
11:02 2,446.80 2,447.66 2,446.77 2,447.66 5,001.1K
11:03 2,448.56 2,448.56 2,447.82 2,447.82 22,605.8K
11:04 2,447.54 2,447.61 2,447.16 2,447.57 15,347.9K
11:05 2,447.60 2,447.60 2,447.12 2,447.12 10,442.1K
11:06 2,447.13 2,447.65 2,447.13 2,447.52 9,986.7K
11:07 2,447.46 2,447.85 2,447.46 2,447.85 3,329.1K
11:08 2,447.87 2,447.87 2,447.54 2,447.54 6,809.4K
11:09 2,448.01 2,448.30 2,447.35 2,447.35 11,373.2K
11:10 2,447.27 2,447.27 2,446.37 2,446.37 5,941.4K
11:11 2,446.65 2,446.68 2,446.46 2,446.46 5,135.4K
11:12 2,446.36 2,447.35 2,446.36 2,447.35 8,609.2K
11:13 2,447.43 2,447.43 2,447.22 2,447.26 22,250.7K
11:14 2,447.36 2,447.56 2,447.36 2,447.56 3,411.4K
11:15 2,447.53 2,447.72 2,447.30 2,447.42 4,537.1K
11:16 2,447.64 2,447.91 2,447.15 2,447.91 5,939.6K
11:17 2,447.86 2,448.05 2,447.51 2,447.78 5,775.7K
11:18 2,448.11 2,448.93 2,448.11 2,448.93 9,755.2K
11:19 2,448.88 2,448.88 2,447.77 2,448.32 7,142.3K
11:20 2,448.18 2,448.67 2,448.18 2,448.67 2,862.3K
11:21 2,448.28 2,448.80 2,448.28 2,448.80 14,829.8K
11:22 2,449.09 2,449.19 2,448.89 2,448.98 6,194.4K
11:23 2,448.79 2,448.79 2,447.85 2,447.85 7,811.6K
11:24 2,448.02 2,448.07 2,447.34 2,447.36 2,931.8K
11:25 2,447.67 2,448.06 2,447.67 2,448.06 7,763.6K
11:26 2,447.81 2,448.94 2,447.81 2,448.62 16,376.7K
11:27 2,449.15 2,449.32 2,449.05 2,449.32 14,117.4K
11:28 2,449.08 2,449.34 2,449.05 2,449.05 3,962.9K
11:29 2,448.88 2,448.98 2,448.62 2,448.62 4,897.1K
11:30 2,449.02 2,449.02 2,448.40 2,448.40 16,651.2K
11:31 2,448.73 2,449.02 2,448.73 2,448.79 4,738.9K
11:32 2,449.47 2,449.86 2,449.47 2,449.71 7,378.9K
11:33 2,449.30 2,450.15 2,449.30 2,450.15 7,609.0K
11:34 2,450.15 2,450.15 2,449.78 2,449.83 23,303.1K
11:35 2,449.36 2,449.36 2,449.19 2,449.22 31,676.1K
11:36 2,449.05 2,449.75 2,449.05 2,449.75 33,012.1K
11:37 2,450.07 2,450.19 2,450.07 2,450.19 8,877.7K
11:38 2,450.17 2,450.17 2,450.01 2,450.11 6,651.5K
11:39 2,449.94 2,450.13 2,449.83 2,449.83 2,782.4K
11:40 2,450.27 2,450.77 2,450.26 2,450.77 6,433.4K
11:41 2,450.80 2,450.84 2,450.41 2,450.84 4,053.4K
11:42 2,451.38 2,451.79 2,451.37 2,451.79 25,999.4K
11:43 2,451.05 2,451.57 2,451.04 2,451.42 6,875.0K
11:44 2,451.05 2,451.72 2,450.71 2,451.72 7,659.0K
11:45 2,451.46 2,451.46 2,451.10 2,451.10 31,203.3K
11:46 2,451.68 2,451.68 2,450.79 2,450.79 11,862.4K
11:47 2,450.37 2,450.37 2,450.00 2,450.37 4,524.5K
11:48 2,450.37 2,450.75 2,450.32 2,450.67 3,238.0K
11:49 2,450.77 2,450.77 2,450.27 2,450.35 3,047.9K
11:50 2,449.81 2,450.21 2,449.38 2,450.21 10,663.5K
11:51 2,450.47 2,450.76 2,449.75 2,449.75 7,402.0K
11:52 2,449.87 2,450.22 2,449.87 2,450.22 2,940.2K
11:53 2,449.98 2,450.42 2,449.89 2,449.89 2,492.5K
11:54 2,449.95 2,449.95 2,449.38 2,449.38 4,881.4K
11:55 2,449.31 2,449.71 2,449.31 2,449.71 4,024.0K
11:56 2,449.31 2,449.31 2,448.87 2,448.87 9,636.0K
11:57 2,448.49 2,448.74 2,447.92 2,448.61 2,920.4K
11:58 2,448.52 2,448.77 2,448.44 2,448.77 6,326.2K
11:59 2,449.03 2,449.56 2,449.03 2,449.17 5,544.2K
12:00 2,449.13 2,449.29 2,448.99 2,448.99 4,525.0K
12:01 2,449.00 2,449.08 2,448.44 2,448.44 4,994.7K
12:02 2,448.30 2,448.71 2,448.30 2,448.71 3,662.9K
12:03 2,448.80 2,448.99 2,448.80 2,448.83 2,546.2K
12:04 2,448.65 2,449.51 2,448.65 2,449.51 8,735.9K
12:05 2,449.59 2,449.75 2,449.59 2,449.61 4,006.5K
12:06 2,449.56 2,449.56 2,449.20 2,449.38 4,113.8K
12:07 2,449.31 2,449.31 2,448.73 2,449.07 3,972.8K
12:08 2,449.03 2,449.03 2,448.71 2,448.94 3,055.3K
12:09 2,448.90 2,449.06 2,448.47 2,448.47 8,617.2K
12:10 2,448.28 2,449.06 2,448.28 2,448.47 17,114.3K
12:11 2,448.26 2,448.26 2,448.12 2,448.16 4,373.7K
12:12 2,447.75 2,448.01 2,446.90 2,446.90 11,917.2K
12:13 2,446.57 2,446.75 2,446.27 2,446.27 5,122.4K
12:14 2,445.64 2,446.00 2,445.64 2,446.00 15,650.5K
12:15 2,445.91 2,447.30 2,445.91 2,447.30 10,574.9K
12:16 2,447.36 2,447.95 2,447.36 2,447.94 3,734.1K
12:17 2,447.94 2,447.94 2,447.61 2,447.61 7,146.9K
12:18 2,447.53 2,447.54 2,447.46 2,447.54 8,344.4K
12:19 2,447.80 2,447.80 2,447.18 2,447.40 13,083.5K
12:20 2,447.93 2,448.94 2,447.93 2,448.85 5,159.0K
12:21 2,448.62 2,449.03 2,448.60 2,449.03 5,769.6K
12:22 2,448.96 2,449.43 2,448.96 2,449.43 3,119.7K
12:23 2,449.16 2,449.33 2,448.53 2,448.53 3,065.4K
12:24 2,449.10 2,449.10 2,448.81 2,448.83 6,062.4K
12:25 2,448.79 2,448.79 2,447.94 2,448.43 2,486.8K
12:26 2,447.81 2,449.08 2,447.81 2,449.08 5,200.9K
12:27 2,449.08 2,449.12 2,448.78 2,449.10 6,790.8K
12:28 2,449.05 2,449.19 2,448.93 2,449.19 6,581.5K
12:29 2,449.31 2,449.31 2,448.86 2,448.94 3,898.0K
12:30 2,447.68 2,448.60 2,447.68 2,448.60 6,407.6K
12:31 2,448.83 2,448.83 2,448.64 2,448.64 4,737.9K
12:32 2,448.88 2,448.99 2,448.59 2,448.59 1,238.5K
12:33 2,447.38 2,447.53 2,447.32 2,447.53 5,680.6K
12:34 2,447.18 2,448.08 2,447.18 2,448.08 8,829.0K
12:35 2,447.90 2,448.28 2,447.90 2,448.28 4,982.5K
12:36 2,448.30 2,448.30 2,447.92 2,447.92 1,274.5K
12:37 2,447.84 2,447.87 2,447.62 2,447.62 3,275.1K
12:38 2,447.38 2,447.41 2,447.35 2,447.35 2,414.0K
12:39 2,447.20 2,447.33 2,446.78 2,446.78 3,399.1K
12:40 2,446.71 2,446.99 2,446.02 2,446.02 8,710.2K
12:41 2,446.05 2,446.53 2,446.04 2,446.29 2,829.7K
12:42 2,446.61 2,446.90 2,446.16 2,446.16 2,356.5K
12:43 2,446.17 2,447.26 2,446.17 2,447.26 4,063.7K
12:44 2,447.64 2,447.64 2,447.36 2,447.56 7,858.5K
12:45 2,447.22 2,447.78 2,447.22 2,447.62 1,456.2K
12:46 2,447.32 2,447.43 2,446.97 2,447.43 6,558.5K
12:47 2,447.63 2,448.37 2,447.63 2,448.37 2,043.8K
12:48 2,448.58 2,448.58 2,448.44 2,448.49 1,585.8K
12:49 2,448.45 2,448.79 2,448.45 2,448.77 1,878.2K
12:50 2,449.01 2,449.21 2,449.00 2,449.21 4,564.7K
12:51 2,448.89 2,448.96 2,448.89 2,448.92 2,519.1K
12:52 2,448.81 2,448.81 2,448.27 2,448.27 3,745.9K
12:53 2,448.30 2,448.33 2,448.26 2,448.31 4,497.6K
12:54 2,448.32 2,448.32 2,447.96 2,447.96 4,569.4K
12:55 2,447.89 2,448.28 2,447.63 2,447.63 949.2K
12:56 2,447.84 2,448.32 2,447.84 2,448.10 766.5K
12:57 2,448.30 2,448.31 2,448.12 2,448.12 3,609.7K
12:58 2,448.23 2,448.23 2,447.25 2,447.25 6,022.1K
12:59 2,447.60 2,447.60 2,446.83 2,446.83 2,929.4K
13:00 2,446.98 2,447.22 2,446.87 2,446.87 1,659.8K
13:01 2,447.15 2,447.15 2,446.76 2,446.76 2,999.1K
13:02 2,446.87 2,446.87 2,446.17 2,446.17 3,261.5K
13:03 2,446.64 2,446.71 2,446.55 2,446.71 5,619.8K
13:04 2,446.36 2,446.59 2,446.36 2,446.38 5,660.5K
13:05 2,446.31 2,446.74 2,446.31 2,446.35 4,009.0K
13:06 2,446.10 2,446.77 2,446.10 2,446.69 2,055.7K
13:07 2,446.03 2,446.37 2,445.81 2,446.37 3,492.1K
13:08 2,446.28 2,446.54 2,446.19 2,446.19 1,719.1K
13:09 2,446.10 2,446.10 2,445.40 2,445.40 1,180.4K
13:10 2,445.47 2,445.47 2,445.20 2,445.20 9,625.1K
13:11 2,445.67 2,445.70 2,445.25 2,445.25 1,755.9K
13:12 2,445.10 2,445.60 2,445.10 2,445.60 4,448.5K
13:13 2,445.10 2,445.49 2,445.10 2,445.49 17,122.3K
13:14 2,445.45 2,445.59 2,445.34 2,445.48 7,090.8K
13:15 2,445.29 2,445.29 2,444.82 2,444.82 1,990.3K
13:16 2,444.69 2,444.82 2,444.64 2,444.82 4,348.4K
13:17 2,444.57 2,444.99 2,444.51 2,444.82 1,698.0K
13:18 2,444.75 2,445.11 2,444.75 2,444.88 3,285.1K
13:19 2,444.78 2,445.02 2,444.62 2,444.62 5,421.3K
13:20 2,444.64 2,445.27 2,444.64 2,445.27 2,059.4K
13:21 2,445.12 2,445.24 2,444.86 2,444.86 2,207.9K
13:22 2,445.44 2,445.59 2,445.34 2,445.34 1,986.5K
13:23 2,445.47 2,445.59 2,445.36 2,445.59 3,903.8K
13:24 2,445.10 2,445.10 2,444.67 2,444.96 2,334.6K
13:25 2,445.31 2,445.74 2,445.31 2,445.74 3,293.6K
13:26 2,445.90 2,446.05 2,445.11 2,446.05 22,030.0K
13:27 2,445.93 2,445.96 2,445.69 2,445.69 2,562.5K
13:28 2,445.75 2,446.12 2,445.56 2,446.12 2,910.8K
13:29 2,446.05 2,446.69 2,445.99 2,446.69 7,001.9K
13:30 2,446.64 2,446.64 2,446.09 2,446.20 4,274.0K
13:31 2,445.91 2,445.95 2,445.71 2,445.91 8,040.3K
13:32 2,445.94 2,445.99 2,445.94 2,445.98 2,376.3K
13:33 2,446.18 2,446.18 2,445.58 2,445.58 5,821.1K
13:34 2,445.78 2,445.78 2,444.65 2,444.65 15,689.3K
13:35 2,445.35 2,445.49 2,445.35 2,445.48 7,697.6K
13:36 2,445.42 2,445.66 2,445.42 2,445.53 3,345.5K
13:37 2,445.86 2,445.97 2,445.77 2,445.77 2,736.5K
13:38 2,445.84 2,445.84 2,445.79 2,445.79 3,495.1K
13:39 2,445.65 2,445.65 2,445.37 2,445.41 2,704.2K
13:40 2,445.14 2,445.25 2,444.72 2,445.23 3,644.4K
13:41 2,445.38 2,446.13 2,445.26 2,446.13 5,846.5K
13:42 2,445.97 2,446.40 2,445.90 2,446.40 5,889.3K
13:43 2,446.64 2,446.98 2,446.64 2,446.98 5,596.0K
13:44 2,445.99 2,445.99 2,444.96 2,445.14 31,418.8K
13:45 2,444.85 2,445.17 2,444.85 2,445.17 2,545.8K
13:46 2,445.27 2,445.55 2,445.00 2,445.00 7,120.7K
13:47 2,445.01 2,445.37 2,444.71 2,444.71 4,336.9K
13:48 2,444.61 2,445.60 2,444.61 2,445.60 2,218.4K
13:49 2,445.75 2,445.75 2,445.04 2,445.04 1,598.2K
13:50 2,444.60 2,445.25 2,444.60 2,445.25 3,434.4K
13:51 2,445.30 2,445.70 2,445.30 2,445.68 2,757.0K
13:52 2,445.64 2,445.95 2,445.02 2,445.95 5,166.7K
13:53 2,446.24 2,446.33 2,446.11 2,446.11 2,006.5K
13:54 2,446.19 2,446.90 2,446.19 2,446.90 4,944.4K
13:55 2,447.26 2,447.62 2,447.26 2,447.42 7,773.8K
13:56 2,447.41 2,447.41 2,447.23 2,447.23 2,753.8K
13:57 2,447.39 2,447.39 2,447.13 2,447.13 1,484.5K
13:58 2,447.11 2,447.25 2,447.11 2,447.24 5,772.0K
13:59 2,447.27 2,447.29 2,446.40 2,446.40 2,430.6K
14:00 2,446.48 2,447.42 2,446.48 2,447.42 3,011.0K
14:01 2,447.15 2,447.15 2,446.54 2,446.54 4,152.5K
14:02 2,447.09 2,447.16 2,446.83 2,447.16 3,506.9K
14:03 2,447.02 2,447.02 2,446.43 2,446.43 2,014.9K
14:04 2,446.66 2,446.84 2,446.66 2,446.84 3,841.1K
14:05 2,446.41 2,446.63 2,446.21 2,446.63 2,296.8K
14:06 2,446.44 2,447.37 2,446.44 2,447.37 2,581.3K
14:07 2,448.30 2,449.23 2,448.05 2,449.23 5,377.8K
14:08 2,448.51 2,448.82 2,448.51 2,448.82 4,369.5K
14:09 2,448.99 2,449.59 2,448.99 2,449.59 14,656.6K
14:10 2,449.81 2,450.06 2,449.54 2,449.54 6,450.2K
14:11 2,450.29 2,450.31 2,449.90 2,449.90 4,662.3K
14:12 2,449.54 2,450.24 2,449.54 2,449.99 2,317.5K
14:13 2,449.82 2,450.39 2,449.82 2,450.39 1,968.4K
14:14 2,450.09 2,450.44 2,449.99 2,449.99 1,376.7K
14:15 2,449.13 2,449.42 2,449.08 2,449.08 4,139.6K
14:16 2,448.86 2,449.14 2,448.86 2,449.12 7,617.7K
14:17 2,449.20 2,449.20 2,448.67 2,448.97 22,783.8K
14:18 2,448.89 2,449.31 2,448.89 2,449.31 3,860.5K
14:19 2,449.04 2,449.07 2,448.84 2,448.84 3,163.3K
14:20 2,448.18 2,448.18 2,447.72 2,447.86 3,711.2K
14:21 2,447.56 2,447.56 2,446.92 2,446.92 2,763.8K
14:22 2,446.64 2,446.90 2,446.64 2,446.90 6,768.7K
14:23 2,446.06 2,446.53 2,446.06 2,446.29 4,669.7K
14:24 2,446.05 2,446.05 2,445.09 2,445.98 6,921.8K
14:25 2,445.15 2,445.66 2,445.15 2,445.66 3,299.9K
14:26 2,445.33 2,445.80 2,445.33 2,445.58 2,684.9K
14:27 2,445.75 2,446.11 2,445.74 2,446.11 3,521.2K
14:28 2,446.42 2,446.42 2,446.29 2,446.32 8,812.0K
14:29 2,445.94 2,446.31 2,445.94 2,446.29 4,168.9K
14:30 2,446.65 2,446.65 2,446.18 2,446.43 14,029.7K
14:31 2,446.15 2,446.46 2,445.88 2,446.46 5,901.1K
14:32 2,446.50 2,446.59 2,446.21 2,446.21 3,373.0K
14:33 2,445.88 2,446.16 2,445.88 2,446.02 3,113.5K
14:34 2,445.91 2,446.35 2,445.91 2,446.24 5,435.1K
14:35 2,446.51 2,446.74 2,446.51 2,446.65 4,571.2K
14:36 2,447.41 2,447.41 2,447.07 2,447.07 3,262.7K
14:37 2,447.83 2,448.13 2,447.83 2,448.11 2,750.6K
14:38 2,447.76 2,448.01 2,447.76 2,448.01 2,367.0K
14:39 2,448.15 2,448.18 2,448.09 2,448.09 1,951.1K
14:40 2,448.27 2,448.79 2,448.27 2,448.79 10,645.4K
14:41 2,448.57 2,448.75 2,448.57 2,448.75 3,752.2K
14:42 2,448.75 2,449.04 2,448.66 2,448.66 2,763.9K
14:43 2,448.73 2,448.76 2,448.72 2,448.76 12,756.2K
14:44 2,448.64 2,448.85 2,448.64 2,448.81 3,714.9K
14:45 2,449.15 2,449.78 2,449.15 2,449.78 4,386.3K
14:46 2,449.62 2,450.23 2,449.62 2,449.83 4,874.6K
14:47 2,449.83 2,450.10 2,449.83 2,450.05 2,378.4K
14:48 2,449.63 2,449.63 2,449.43 2,449.47 5,348.6K
14:49 2,449.56 2,449.72 2,449.10 2,449.10 3,422.2K
14:50 2,449.14 2,449.30 2,448.67 2,448.91 2,793.8K
14:51 2,449.41 2,449.62 2,449.41 2,449.62 3,209.6K
14:52 2,449.55 2,449.55 2,448.92 2,448.92 6,116.1K
14:53 2,449.05 2,449.05 2,449.02 2,449.02 1,036.6K
14:54 2,448.90 2,448.90 2,448.31 2,448.31 2,522.5K
14:55 2,448.20 2,448.51 2,448.20 2,448.28 14,195.9K
14:56 2,447.96 2,447.99 2,447.95 2,447.95 1,625.3K
14:57 2,447.90 2,448.22 2,447.90 2,448.13 8,139.0K
14:58 2,448.30 2,448.38 2,447.84 2,448.07 4,584.7K
14:59 2,447.34 2,447.79 2,447.24 2,447.79 7,345.0K
15:00 2,447.38 2,447.77 2,447.38 2,447.77 4,763.9K
15:01 2,447.94 2,448.39 2,447.47 2,447.64 3,445.6K
15:02 2,447.98 2,448.13 2,447.91 2,448.13 1,653.9K
15:03 2,448.06 2,448.83 2,448.06 2,448.83 2,673.9K
15:04 2,449.21 2,449.35 2,449.21 2,449.34 2,013.2K
15:05 2,449.56 2,449.62 2,449.39 2,449.39 3,755.7K
15:06 2,449.23 2,449.33 2,448.67 2,448.67 1,756.3K
15:07 2,448.95 2,448.95 2,448.70 2,448.79 1,956.7K
15:08 2,448.69 2,449.15 2,448.69 2,448.98 2,224.2K
15:09 2,448.86 2,449.32 2,448.86 2,449.32 2,561.4K
15:10 2,449.32 2,449.43 2,448.89 2,448.89 4,376.1K
15:11 2,448.52 2,448.79 2,448.22 2,448.22 4,081.7K
15:12 2,448.45 2,448.66 2,448.44 2,448.54 10,052.7K
15:13 2,448.45 2,448.49 2,448.04 2,448.04 8,310.7K
15:14 2,448.17 2,448.70 2,448.17 2,448.65 2,880.7K
15:15 2,448.70 2,448.70 2,448.26 2,448.61 2,300.7K
15:16 2,448.47 2,448.82 2,448.01 2,448.01 8,895.6K
15:17 2,447.85 2,447.85 2,447.08 2,447.08 3,152.1K
15:18 2,447.16 2,447.16 2,446.92 2,446.92 12,730.6K
15:19 2,446.68 2,446.89 2,446.09 2,446.09 5,466.3K
15:20 2,446.50 2,446.60 2,446.09 2,446.60 8,389.4K
15:21 2,446.58 2,449.98 2,446.12 2,449.98 13,855.2K
15:22 2,449.56 2,450.10 2,449.37 2,450.10 3,854.7K
15:23 2,450.56 2,450.56 2,447.06 2,447.53 56,892.2K
15:24 2,447.65 2,447.83 2,447.65 2,447.81 4,374.4K
15:25 2,448.01 2,448.43 2,448.01 2,448.43 6,821.1K
15:26 2,448.09 2,448.23 2,447.90 2,447.90 10,494.8K
15:27 2,447.94 2,447.94 2,447.19 2,447.65 7,766.1K
15:28 2,447.69 2,448.03 2,447.69 2,448.00 3,776.0K
15:29 2,447.88 2,449.27 2,447.85 2,449.27 13,224.8K
15:30 2,448.53 2,448.89 2,448.27 2,448.42 8,794.8K
15:31 2,448.47 2,450.11 2,448.47 2,450.11 6,410.0K
15:32 2,449.60 2,449.60 2,448.52 2,448.52 4,808.9K
15:33 2,448.65 2,448.65 2,448.34 2,448.65 7,457.6K
15:34 2,449.01 2,449.01 2,448.26 2,448.41 6,591.8K
15:35 2,448.74 2,448.74 2,448.48 2,448.54 4,488.9K
15:36 2,449.59 2,449.96 2,449.59 2,449.96 4,633.7K
15:37 2,449.40 2,451.26 2,448.94 2,451.26 8,344.1K
15:38 2,451.46 2,451.46 2,450.70 2,450.79 1,808.9K
15:39 2,450.41 2,451.10 2,450.41 2,451.10 5,900.8K
15:40 2,451.09 2,451.27 2,451.04 2,451.12 2,722.3K
15:41 2,451.01 2,451.01 2,450.22 2,450.22 13,370.0K
15:42 2,450.43 2,450.68 2,450.43 2,450.43 11,613.1K
15:43 2,450.69 2,450.69 2,450.01 2,450.07 9,903.2K
15:44 2,449.87 2,450.13 2,449.39 2,449.93 3,159.9K
15:45 2,449.58 2,449.58 2,448.74 2,448.74 3,199.0K
15:46 2,449.35 2,449.35 2,448.57 2,448.57 1,691.7K
15:47 2,448.92 2,448.92 2,447.69 2,447.69 4,477.6K
15:48 2,448.33 2,448.83 2,448.31 2,448.83 5,937.4K
15:49 2,448.55 2,448.55 2,447.81 2,447.81 4,306.5K
15:50 2,447.82 2,448.03 2,447.74 2,448.03 8,972.2K
15:51 2,448.51 2,449.82 2,448.25 2,449.82 3,956.9K
15:52 2,450.20 2,450.20 2,449.14 2,449.14 1,395.1K
15:53 2,449.47 2,449.47 2,448.81 2,448.81 4,754.5K
15:54 2,448.80 2,449.93 2,448.80 2,449.93 10,299.7K
15:55 2,449.93 2,452.40 2,449.93 2,452.40 9,373.4K
15:56 2,451.49 2,452.77 2,451.49 2,452.77 11,257.4K
15:57 2,452.92 2,453.71 2,452.72 2,453.71 6,189.4K
15:58 2,453.87 2,453.90 2,453.46 2,453.46 1,797.0K
15:59 2,453.15 2,453.15 2,450.56 2,452.59 20,081.6K
16:00 2,452.58 2,453.98 2,450.50 2,450.50 10,926.1K
16:01 2,450.54 2,450.54 2,449.83 2,450.19 4,447.2K
16:02 2,450.56 2,450.79 2,450.51 2,450.51 2,703.0K
16:03 2,450.68 2,451.03 2,450.68 2,451.03 3,745.8K
16:04 2,451.90 2,451.90 2,451.06 2,451.58 4,936.0K
16:05 2,451.64 2,451.64 2,451.18 2,451.26 2,668.8K
16:06 2,451.20 2,451.22 2,450.87 2,450.87 4,495.6K
16:07 2,450.66 2,451.92 2,450.66 2,451.92 7,756.1K
16:08 2,451.50 2,451.50 2,450.40 2,450.58 17,978.7K
16:09 2,450.55 2,450.99 2,450.55 2,450.78 10,093.9K
16:10 2,451.04 2,451.85 2,451.04 2,451.85 8,284.2K
16:11 2,451.74 2,451.84 2,451.53 2,451.84 7,432.0K
16:12 2,451.61 2,452.05 2,451.61 2,451.85 33,222.1K
16:13 2,451.65 2,451.67 2,451.43 2,451.43 3,522.6K
16:14 2,451.24 2,451.44 2,451.00 2,451.44 5,446.0K
16:15 2,451.22 2,452.15 2,451.08 2,452.15 4,524.3K
16:16 2,451.36 2,451.36 2,450.96 2,451.03 5,292.2K
16:17 2,451.21 2,451.52 2,450.67 2,451.52 3,972.0K
16:18 2,452.18 2,452.18 2,451.83 2,451.99 4,001.2K
16:19 2,452.77 2,453.22 2,452.51 2,452.51 5,829.9K
16:20 2,452.56 2,452.56 2,452.07 2,452.07 5,631.5K
16:21 2,451.83 2,451.83 2,450.73 2,451.18 3,060.2K
16:22 2,450.74 2,451.22 2,450.74 2,451.22 4,128.4K
16:23 2,451.44 2,451.76 2,451.44 2,451.76 4,330.1K
16:24 2,451.77 2,451.77 2,451.50 2,451.67 3,135.5K
16:25 2,451.27 2,451.91 2,451.27 2,451.39 3,682.9K
16:26 2,451.24 2,451.48 2,451.24 2,451.40 1,984.9K
16:27 2,451.62 2,452.23 2,451.62 2,451.81 3,635.6K
16:28 2,452.44 2,452.81 2,452.44 2,452.61 3,151.5K
16:29 2,452.54 2,453.15 2,452.16 2,453.15 3,959.4K
16:30 2,453.51 2,453.91 2,453.51 2,453.91 2,123.5K
16:31 2,453.99 2,454.29 2,453.99 2,454.29 23,658.1K
16:32 2,454.16 2,456.20 2,454.16 2,456.20 13,793.6K
16:33 2,456.33 2,456.34 2,455.97 2,456.34 4,816.1K
16:34 2,456.21 2,456.29 2,455.81 2,455.81 3,416.6K
16:35 2,455.76 2,457.04 2,455.76 2,456.51 4,184.3K
16:36 2,456.03 2,456.52 2,456.03 2,456.52 5,145.8K
16:37 2,456.07 2,456.98 2,456.07 2,456.59 24,999.0K
16:38 2,455.59 2,456.59 2,455.42 2,455.85 11,350.9K
16:39 2,455.84 2,455.96 2,455.56 2,455.56 4,248.1K
16:40 2,454.90 2,455.44 2,454.36 2,455.44 4,258.6K
16:41 2,455.27 2,455.61 2,455.27 2,455.50 7,740.6K
16:42 2,455.37 2,455.86 2,455.37 2,455.43 6,526.8K
16:43 2,455.93 2,455.95 2,455.53 2,455.95 2,719.6K
16:44 2,455.87 2,456.01 2,455.58 2,456.01 1,522.7K
16:45 2,456.22 2,456.57 2,456.22 2,456.36 1,203.5K
16:46 2,456.29 2,456.29 2,455.89 2,455.89 2,870.4K
16:47 2,456.48 2,456.59 2,456.01 2,456.01 5,506.8K
16:48 2,456.39 2,457.04 2,456.39 2,456.95 4,078.3K
16:49 2,457.98 2,458.06 2,457.98 2,458.02 30,847.4K
16:50 2,458.47 2,459.41 2,458.47 2,459.37 8,206.4K
16:51 2,459.38 2,459.38 2,458.93 2,459.18 6,845.6K
16:52 2,459.58 2,461.25 2,459.58 2,461.25 6,489.6K
16:53 2,461.60 2,462.11 2,461.60 2,461.97 7,853.1K
16:54 2,461.16 2,461.16 2,460.47 2,461.09 8,414.2K
16:55 2,461.13 2,461.14 2,460.36 2,460.36 10,765.1K
16:56 2,460.18 2,460.54 2,460.18 2,460.42 25,138.6K
16:57 2,460.66 2,460.82 2,460.66 2,460.82 5,832.6K
16:58 2,461.67 2,461.67 2,461.17 2,461.18 10,671.1K
16:59 2,461.25 2,461.25 2,460.66 2,460.66 6,105.4K
17:00 2,460.52 2,461.24 2,460.27 2,461.01 3,667.6K
17:01 2,460.95 2,461.66 2,460.95 2,461.54 3,744.9K
17:02 2,461.52 2,461.72 2,461.09 2,461.15 6,983.0K
17:03 2,461.00 2,461.12 2,460.87 2,460.87 3,086.9K
17:04 2,460.81 2,461.20 2,460.81 2,461.20 2,777.5K
17:05 2,461.28 2,461.37 2,460.88 2,461.00 7,162.3K
17:06 2,461.12 2,461.81 2,461.12 2,461.65 8,788.0K
17:07 2,462.14 2,463.33 2,462.14 2,463.33 9,779.2K
17:08 2,463.19 2,463.44 2,463.07 2,463.44 5,145.2K
17:09 2,463.53 2,463.87 2,463.41 2,463.41 14,374.2K
17:10 2,464.04 2,464.04 2,463.52 2,463.93 7,260.7K
17:11 2,464.00 2,464.55 2,464.00 2,464.55 8,517.0K
17:12 2,463.94 2,464.50 2,463.94 2,464.37 9,724.6K
17:13 2,464.67 2,465.16 2,464.24 2,464.24 7,491.6K
17:14 2,464.10 2,464.11 2,463.56 2,463.98 5,002.5K
17:15 2,464.11 2,464.11 2,463.20 2,463.54 2,581.0K
17:16 2,462.95 2,463.02 2,462.85 2,462.85 6,489.6K
17:17 2,462.46 2,462.71 2,462.05 2,462.08 6,466.2K
17:18 2,462.28 2,462.54 2,462.10 2,462.10 5,541.3K
17:19 2,462.26 2,462.26 2,461.86 2,461.86 2,967.9K
17:20 2,460.58 2,461.33 2,460.45 2,461.33 2,550.8K
17:21 2,461.32 2,461.37 2,460.62 2,460.62 1,676.7K
17:22 2,461.16 2,461.16 2,460.71 2,460.71 4,432.7K
17:23 2,460.40 2,460.78 2,460.40 2,460.78 1,525.6K
17:24 2,460.12 2,460.42 2,459.99 2,460.42 5,219.7K
17:25 2,460.09 2,460.70 2,460.09 2,460.42 2,980.3K
17:26 2,460.59 2,460.64 2,460.52 2,460.58 2,360.6K
17:27 2,460.58 2,460.73 2,460.27 2,460.27 3,970.1K
17:28 2,461.27 2,461.37 2,460.73 2,461.14 2,520.9K
17:29 2,460.91 2,460.91 2,460.08 2,460.36 1,599.5K
17:30 2,460.25 2,460.86 2,460.25 2,460.86 19,248.5K
17:31 2,460.57 2,461.44 2,460.57 2,461.44 6,667.6K
17:32 2,461.71 2,461.71 2,461.44 2,461.46 4,825.7K
17:33 2,461.69 2,461.81 2,461.60 2,461.72 3,363.2K
17:34 2,461.80 2,462.84 2,461.74 2,462.84 18,029.8K
17:35 2,462.75 2,463.25 2,462.74 2,462.74 7,501.6K
17:36 2,462.63 2,463.26 2,462.63 2,463.18 8,457.7K
17:37 2,462.75 2,463.45 2,462.75 2,463.45 5,581.7K
17:38 2,463.38 2,463.66 2,463.38 2,463.66 3,343.0K
17:39 2,463.61 2,463.61 2,462.53 2,462.53 11,849.8K
17:40 2,462.67 2,462.95 2,462.67 2,462.86 8,828.4K
17:41 2,463.20 2,464.23 2,463.20 2,464.23 23,114.7K
17:42 2,463.91 2,463.91 2,463.10 2,463.10 11,636.2K
17:43 2,463.92 2,464.36 2,463.92 2,464.31 19,330.9K
17:44 2,464.29 2,464.33 2,463.53 2,463.53 15,388.7K
17:45 2,463.83 2,464.37 2,463.83 2,464.37 4,787.9K
17:46 2,464.40 2,464.77 2,464.40 2,464.77 3,869.5K
17:47 2,464.48 2,464.68 2,463.89 2,464.15 16,311.4K
17:48 2,464.23 2,464.37 2,463.64 2,464.37 43,025.4K
17:49 2,464.45 2,465.13 2,464.45 2,465.05 11,206.0K
17:50 2,464.89 2,465.08 2,464.89 2,464.95 2,909.0K
17:51 2,465.10 2,465.32 2,465.10 2,465.32 4,595.4K
17:52 2,465.51 2,465.67 2,464.69 2,464.69 6,556.6K
17:53 2,464.92 2,465.11 2,464.62 2,464.64 5,122.4K
17:54 2,464.98 2,464.98 2,464.79 2,464.82 7,211.7K
17:55 2,464.79 2,464.79 2,464.37 2,464.37 5,838.5K
17:56 2,464.42 2,464.45 2,464.36 2,464.45 2,423.6K
17:57 2,464.12 2,464.59 2,464.12 2,464.34 4,172.8K
17:58 2,464.51 2,464.54 2,464.24 2,464.24 5,526.5K
17:59 2,463.89 2,464.31 2,463.89 2,464.31 7,097.8K
18:00 2,463.88 2,464.29 2,463.88 2,464.29 2,531.1K
18:01 2,464.08 2,464.25 2,464.08 2,464.25 4,607.6K
18:02 2,464.31 2,464.49 2,463.86 2,463.86 2,730.4K
18:03 2,463.86 2,464.27 2,463.63 2,463.63 6,283.5K
18:04 2,464.07 2,464.07 2,463.70 2,463.91 3,177.9K
18:05 2,464.01 2,464.01 2,463.08 2,463.33 2,342.1K
18:06 2,463.72 2,463.72 2,463.50 2,463.50 5,129.3K
18:07 2,462.99 2,463.11 2,462.77 2,462.77 523.9K
18:08 2,462.80 2,462.83 2,462.60 2,462.81 1,377.5K
18:09 2,462.60 2,463.05 2,462.60 2,462.65 1,363.4K
18:10 2,463.37 2,463.37 2,463.00 2,463.00 860.6K
18:11 2,463.11 2,463.35 2,463.11 2,463.34 1,929.5K
18:12 2,463.51 2,463.87 2,463.51 2,463.79 1,791.6K
18:13 2,463.79 2,464.33 2,463.73 2,464.33 2,753.7K
18:14 2,464.70 2,465.08 2,464.16 2,465.08 1,440.7K
18:15 2,465.20 2,465.20 2,464.46 2,464.46 2,420.3K
18:16 2,464.25 2,464.25 2,463.28 2,463.28 10,879.0K
18:17 2,463.65 2,464.33 2,463.65 2,464.33 1,623.2K
18:18 2,464.67 2,464.91 2,464.36 2,464.36 3,754.6K
18:19 2,464.23 2,465.09 2,464.23 2,465.09 2,196.5K
18:20 2,465.37 2,466.08 2,465.00 2,466.08 5,828.5K
18:21 2,466.43 2,467.16 2,466.41 2,466.41 11,917.1K
18:22 2,466.76 2,466.89 2,466.42 2,466.89 11,630.6K
18:23 2,467.15 2,467.68 2,466.60 2,466.60 3,100.4K
18:24 2,466.63 2,467.11 2,466.63 2,466.68 3,172.8K
18:25 2,465.84 2,465.84 2,465.27 2,465.41 4,747.6K
18:26 2,465.41 2,465.83 2,465.41 2,465.83 2,421.6K
18:27 2,464.99 2,464.99 2,464.18 2,464.18 7,960.5K
18:28 2,464.23 2,464.50 2,464.14 2,464.50 4,868.8K
18:29 2,464.42 2,464.63 2,464.40 2,464.44 3,380.0K
18:30 2,464.71 2,464.71 2,464.65 2,464.65 1,741.3K
18:31 2,465.02 2,465.02 2,464.21 2,464.21 3,454.8K
18:32 2,464.21 2,465.99 2,464.21 2,465.99 6,183.8K
18:33 2,465.55 2,465.55 2,464.92 2,465.52 4,691.4K
18:34 2,466.31 2,466.31 2,465.39 2,466.15 9,657.1K
18:35 2,465.42 2,466.20 2,465.17 2,466.20 3,356.5K
18:36 2,466.34 2,466.34 2,465.52 2,466.02 3,690.2K
18:37 2,466.40 2,466.40 2,465.52 2,465.52 5,833.5K
18:38 2,464.89 2,466.22 2,464.89 2,466.22 2,555.6K
18:39 2,466.84 2,467.26 2,466.84 2,467.16 1,925.5K
18:40 2,466.68 2,466.68 2,466.68 2,466.68 1,939.8K
18:51 2,467.93 2,467.93 2,467.93 2,467.93 20,103.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし