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 2,459.44 2,459.44 2,459.35 2,459.35 141,077.1K
09:51 2,459.44 2,459.66 2,459.44 2,459.49 2,749.8K
09:52 2,460.17 2,460.70 2,459.77 2,460.70 725.9K
09:53 2,460.37 2,461.17 2,460.29 2,461.17 1,224.7K
09:54 2,461.06 2,461.06 2,459.77 2,459.77 532.3K
09:55 2,460.18 2,460.68 2,460.18 2,460.62 421.7K
09:56 2,460.51 2,460.51 2,460.26 2,460.31 1,104.0K
09:57 2,460.32 2,460.60 2,460.05 2,460.17 1,016.0K
09:58 2,460.17 2,460.37 2,459.99 2,460.37 2,589.5K
09:59 2,460.69 2,460.69 2,460.29 2,460.43 1,316.4K
10:00 2,460.66 2,461.84 2,460.66 2,461.84 1,126.4K
10:01 2,461.85 2,461.85 2,461.34 2,461.34 3,439.4K
10:02 2,459.95 2,460.33 2,458.13 2,458.13 21,867.0K
10:03 2,458.08 2,458.08 2,456.90 2,457.36 6,948.3K
10:04 2,456.96 2,456.96 2,452.89 2,452.89 26,709.8K
10:05 2,452.69 2,453.42 2,451.41 2,453.42 8,938.3K
10:06 2,454.07 2,454.07 2,453.14 2,453.16 3,290.4K
10:07 2,453.20 2,453.79 2,453.20 2,453.67 2,934.5K
10:08 2,453.65 2,453.65 2,452.01 2,452.01 12,169.8K
10:09 2,451.85 2,452.97 2,451.85 2,452.69 7,367.1K
10:10 2,452.80 2,453.59 2,452.80 2,453.59 7,897.8K
10:11 2,453.22 2,453.52 2,452.94 2,452.94 4,467.4K
10:12 2,452.76 2,452.76 2,451.83 2,452.26 3,435.7K
10:13 2,452.12 2,452.90 2,452.12 2,452.49 1,168.7K
10:14 2,451.66 2,451.66 2,450.84 2,450.84 6,968.9K
10:15 2,450.59 2,451.14 2,450.59 2,450.82 2,887.0K
10:16 2,450.15 2,450.15 2,448.94 2,448.94 5,625.8K
10:17 2,448.43 2,448.72 2,446.50 2,446.50 13,452.6K
10:18 2,446.25 2,448.25 2,446.25 2,448.25 5,475.8K
10:19 2,448.17 2,448.18 2,447.96 2,448.04 2,916.8K
10:20 2,448.17 2,448.45 2,447.70 2,448.45 2,163.0K
10:21 2,448.41 2,448.41 2,447.97 2,448.12 6,137.7K
10:22 2,447.84 2,448.48 2,447.72 2,447.72 3,655.2K
10:23 2,447.83 2,448.89 2,447.83 2,448.49 4,470.8K
10:24 2,448.64 2,448.68 2,448.13 2,448.68 916.5K
10:25 2,449.64 2,449.64 2,448.54 2,448.54 9,536.0K
10:26 2,449.23 2,449.58 2,448.98 2,449.55 7,985.8K
10:27 2,449.42 2,449.42 2,448.67 2,449.10 5,528.1K
10:28 2,448.55 2,448.68 2,448.41 2,448.41 7,285.4K
10:29 2,448.79 2,448.93 2,448.35 2,448.35 1,291.3K
10:30 2,448.53 2,448.58 2,447.86 2,448.58 10,856.7K
10:31 2,448.49 2,448.49 2,447.95 2,448.43 3,941.5K
10:32 2,447.93 2,447.93 2,446.48 2,446.48 12,626.0K
10:33 2,447.26 2,447.68 2,447.26 2,447.41 6,624.0K
10:34 2,447.88 2,447.90 2,447.70 2,447.70 2,293.2K
10:35 2,447.87 2,448.34 2,447.87 2,448.32 4,617.2K
10:36 2,448.35 2,448.78 2,448.28 2,448.70 6,015.9K
10:37 2,449.11 2,449.20 2,449.01 2,449.20 8,598.4K
10:38 2,448.41 2,448.99 2,448.41 2,448.84 1,737.2K
10:39 2,448.55 2,448.80 2,448.28 2,448.41 8,353.1K
10:40 2,448.55 2,449.43 2,448.42 2,449.43 4,354.0K
10:41 2,449.46 2,449.66 2,449.39 2,449.49 722.1K
10:42 2,449.54 2,450.11 2,449.54 2,449.76 4,726.8K
10:43 2,449.73 2,450.86 2,449.73 2,450.53 6,101.6K
10:44 2,450.71 2,451.07 2,450.71 2,450.82 3,565.0K
10:45 2,450.79 2,450.79 2,450.09 2,450.58 7,604.6K
10:46 2,450.52 2,450.53 2,449.35 2,449.35 4,730.0K
10:47 2,449.30 2,449.30 2,448.26 2,448.41 1,677.1K
10:48 2,447.97 2,448.24 2,447.67 2,447.67 992.3K
10:49 2,448.39 2,448.52 2,448.39 2,448.52 326.1K
10:50 2,448.47 2,448.47 2,448.11 2,448.25 10,422.0K
10:51 2,447.91 2,448.09 2,447.62 2,448.01 20,574.1K
10:52 2,447.97 2,448.25 2,447.92 2,448.25 4,637.8K
10:53 2,448.31 2,448.45 2,447.82 2,447.86 8,973.2K
10:54 2,448.84 2,448.84 2,447.85 2,447.85 4,763.1K
10:55 2,447.98 2,447.98 2,447.31 2,447.72 14,073.0K
10:56 2,447.48 2,447.48 2,446.90 2,446.90 4,258.4K
10:57 2,446.83 2,447.36 2,446.83 2,447.36 2,218.5K
10:58 2,447.35 2,447.94 2,447.35 2,447.94 3,997.9K
10:59 2,448.08 2,448.49 2,448.08 2,448.14 1,835.0K
11:00 2,448.20 2,448.20 2,447.81 2,448.10 2,585.6K
11:01 2,447.68 2,447.68 2,447.56 2,447.56 1,773.0K
11:02 2,447.64 2,447.64 2,447.29 2,447.54 3,786.4K
11:03 2,446.91 2,447.55 2,446.67 2,447.55 4,069.0K
11:04 2,448.25 2,450.28 2,448.25 2,450.15 5,398.9K
11:05 2,450.45 2,450.66 2,450.27 2,450.27 2,565.1K
11:06 2,450.35 2,450.87 2,450.35 2,450.80 6,441.2K
11:07 2,451.38 2,451.72 2,451.30 2,451.66 17,195.4K
11:08 2,451.65 2,452.05 2,451.59 2,452.05 7,571.6K
11:09 2,451.96 2,452.40 2,451.96 2,452.40 2,484.0K
11:10 2,452.25 2,452.29 2,452.09 2,452.29 6,369.9K
11:11 2,452.05 2,452.05 2,451.08 2,451.08 4,282.8K
11:12 2,451.77 2,452.00 2,451.77 2,452.00 2,816.1K
11:13 2,452.66 2,453.16 2,452.17 2,453.16 5,047.1K
11:14 2,451.61 2,451.61 2,451.07 2,451.11 1,919.9K
11:15 2,451.18 2,451.34 2,450.95 2,451.31 2,646.7K
11:16 2,450.83 2,451.53 2,450.83 2,451.53 1,054.5K
11:17 2,452.37 2,452.46 2,451.84 2,451.84 4,102.4K
11:18 2,451.76 2,452.19 2,451.76 2,451.91 3,809.4K
11:19 2,451.98 2,451.98 2,451.80 2,451.91 1,747.9K
11:20 2,452.42 2,452.82 2,452.35 2,452.82 1,686.2K
11:21 2,452.80 2,452.85 2,452.04 2,452.04 343.1K
11:22 2,452.52 2,452.91 2,452.39 2,452.64 1,122.6K
11:23 2,453.14 2,453.27 2,453.14 2,453.24 2,836.7K
11:24 2,454.01 2,454.01 2,453.56 2,453.56 1,841.9K
11:25 2,453.62 2,453.62 2,451.78 2,451.78 2,533.1K
11:26 2,451.94 2,452.38 2,451.94 2,452.38 1,176.3K
11:27 2,450.89 2,451.63 2,450.72 2,451.63 14,162.7K
11:28 2,451.44 2,451.44 2,450.29 2,450.29 5,774.6K
11:29 2,450.22 2,450.31 2,450.13 2,450.27 2,030.4K
11:30 2,448.91 2,448.91 2,448.32 2,448.32 8,585.1K
11:31 2,449.36 2,449.41 2,449.25 2,449.41 8,760.8K
11:32 2,448.22 2,449.92 2,448.22 2,449.12 1,729.3K
11:33 2,449.53 2,450.47 2,448.88 2,450.47 8,904.7K
11:34 2,450.81 2,451.92 2,450.81 2,451.92 2,735.4K
11:35 2,452.16 2,452.16 2,451.78 2,451.97 1,245.7K
11:36 2,451.56 2,451.69 2,451.45 2,451.69 1,521.2K
11:37 2,451.82 2,451.99 2,451.56 2,451.97 598.0K
11:38 2,451.43 2,451.58 2,451.28 2,451.58 3,698.7K
11:39 2,451.65 2,451.65 2,451.04 2,451.04 1,240.8K
11:40 2,451.29 2,451.78 2,451.00 2,451.78 5,245.4K
11:41 2,452.58 2,452.69 2,452.30 2,452.50 2,214.7K
11:42 2,452.16 2,452.18 2,451.67 2,452.18 8,967.7K
11:43 2,452.43 2,452.43 2,451.64 2,451.64 3,797.3K
11:44 2,451.44 2,452.28 2,451.44 2,451.71 5,149.5K
11:45 2,451.09 2,451.09 2,450.60 2,450.60 7,072.0K
11:46 2,450.76 2,451.02 2,450.27 2,450.37 813.0K
11:47 2,450.85 2,451.14 2,450.85 2,451.14 2,829.3K
11:48 2,451.30 2,451.33 2,451.29 2,451.29 1,014.3K
11:49 2,451.07 2,451.07 2,450.31 2,450.31 4,083.7K
11:50 2,450.62 2,451.22 2,450.62 2,451.22 1,859.7K
11:51 2,451.08 2,451.14 2,450.68 2,450.68 2,231.0K
11:52 2,450.66 2,450.91 2,450.66 2,450.77 1,362.9K
11:53 2,450.73 2,450.73 2,450.52 2,450.68 6,793.5K
11:54 2,450.45 2,451.50 2,450.45 2,451.50 8,426.1K
11:55 2,451.45 2,451.45 2,449.22 2,449.22 2,205.9K
11:56 2,449.09 2,449.32 2,448.98 2,449.01 2,408.4K
11:57 2,449.70 2,449.71 2,449.49 2,449.49 817.2K
11:58 2,448.93 2,449.10 2,448.90 2,448.90 1,894.4K
11:59 2,448.95 2,449.28 2,448.95 2,449.15 875.4K
12:00 2,449.10 2,449.45 2,449.01 2,449.23 3,537.2K
12:01 2,448.86 2,449.34 2,448.67 2,449.34 2,957.3K
12:02 2,449.33 2,449.89 2,449.33 2,449.84 4,920.8K
12:03 2,449.98 2,449.98 2,449.75 2,449.82 1,299.5K
12:04 2,450.12 2,450.51 2,450.12 2,450.48 1,957.2K
12:05 2,450.40 2,450.40 2,450.06 2,450.38 1,455.0K
12:06 2,449.92 2,450.55 2,449.92 2,450.55 1,321.2K
12:07 2,450.40 2,450.62 2,450.35 2,450.35 1,527.9K
12:08 2,450.19 2,450.33 2,450.03 2,450.03 839.4K
12:09 2,450.30 2,450.30 2,449.34 2,449.34 1,259.7K
12:10 2,449.72 2,449.87 2,449.72 2,449.86 2,180.7K
12:11 2,449.93 2,449.93 2,449.69 2,449.80 1,640.4K
12:12 2,449.87 2,449.90 2,449.79 2,449.90 7,501.6K
12:13 2,449.65 2,449.95 2,449.65 2,449.95 5,505.6K
12:14 2,450.20 2,450.48 2,450.20 2,450.21 2,765.7K
12:15 2,450.31 2,450.31 2,450.13 2,450.13 3,578.6K
12:16 2,449.91 2,450.73 2,449.91 2,450.73 3,154.1K
12:17 2,451.10 2,451.71 2,451.10 2,451.71 989.9K
12:18 2,451.63 2,451.68 2,451.37 2,451.68 1,451.9K
12:19 2,451.68 2,452.42 2,451.68 2,452.42 6,310.5K
12:20 2,452.07 2,452.07 2,451.72 2,451.72 2,157.5K
12:21 2,452.25 2,452.25 2,451.72 2,452.06 1,569.3K
12:22 2,452.22 2,453.05 2,451.99 2,453.05 1,128.3K
12:23 2,453.05 2,453.05 2,452.79 2,452.79 1,004.5K
12:24 2,452.92 2,452.92 2,452.61 2,452.61 1,085.7K
12:25 2,452.57 2,452.68 2,452.46 2,452.62 2,030.8K
12:26 2,452.72 2,452.74 2,452.66 2,452.73 3,431.2K
12:27 2,452.95 2,453.01 2,452.44 2,452.60 4,325.5K
12:28 2,452.38 2,452.83 2,452.38 2,452.83 1,889.6K
12:29 2,453.22 2,453.54 2,453.12 2,453.12 2,926.8K
12:30 2,452.93 2,452.93 2,452.18 2,452.18 5,592.2K
12:31 2,452.42 2,452.65 2,452.29 2,452.65 877.9K
12:32 2,452.70 2,452.70 2,452.51 2,452.51 1,310.1K
12:33 2,452.53 2,452.88 2,452.41 2,452.41 2,661.8K
12:34 2,452.48 2,452.91 2,452.26 2,452.91 1,575.5K
12:35 2,452.72 2,452.80 2,452.60 2,452.60 1,385.0K
12:36 2,452.57 2,452.57 2,452.36 2,452.46 712.0K
12:37 2,452.45 2,452.52 2,452.26 2,452.51 809.8K
12:38 2,452.13 2,452.95 2,452.13 2,452.73 1,595.3K
12:39 2,453.01 2,453.01 2,452.17 2,452.17 1,884.2K
12:40 2,452.17 2,452.25 2,452.16 2,452.25 1,400.2K
12:41 2,452.22 2,452.22 2,451.79 2,451.79 1,035.4K
12:42 2,451.87 2,452.09 2,451.87 2,452.04 6,502.2K
12:43 2,452.62 2,452.62 2,452.01 2,452.51 1,659.0K
12:44 2,452.51 2,452.65 2,452.51 2,452.60 986.2K
12:45 2,452.54 2,452.84 2,452.33 2,452.33 2,384.0K
12:46 2,452.57 2,452.78 2,452.31 2,452.78 2,282.8K
12:47 2,452.48 2,452.74 2,452.31 2,452.60 1,035.3K
12:48 2,452.50 2,452.55 2,452.27 2,452.36 811.4K
12:49 2,452.72 2,452.78 2,452.30 2,452.30 742.2K
12:50 2,452.25 2,452.73 2,452.25 2,452.53 1,250.2K
12:51 2,452.72 2,453.15 2,452.69 2,453.15 946.0K
12:52 2,453.11 2,453.11 2,452.77 2,452.96 792.5K
12:53 2,452.60 2,452.78 2,452.60 2,452.78 2,121.1K
12:54 2,452.47 2,452.91 2,452.47 2,452.91 2,354.6K
12:55 2,452.22 2,452.42 2,451.92 2,452.09 4,658.4K
12:56 2,451.61 2,452.48 2,451.61 2,452.37 2,826.8K
12:57 2,452.14 2,452.14 2,451.20 2,451.26 3,996.5K
12:58 2,450.65 2,451.23 2,450.65 2,451.23 1,253.9K
12:59 2,451.95 2,451.95 2,451.41 2,451.41 1,302.0K
13:00 2,451.98 2,453.06 2,451.98 2,453.06 6,080.6K
13:01 2,452.62 2,453.87 2,452.62 2,453.70 3,755.3K
13:02 2,454.08 2,454.20 2,453.20 2,453.20 6,926.7K
13:03 2,453.88 2,454.19 2,453.53 2,454.19 6,659.4K
13:04 2,453.44 2,454.92 2,453.44 2,454.92 25,576.3K
13:05 2,454.96 2,454.98 2,454.94 2,454.94 6,589.5K
13:06 2,454.97 2,455.21 2,454.61 2,454.61 2,942.3K
13:07 2,454.73 2,454.80 2,453.96 2,453.96 2,183.4K
13:08 2,454.20 2,454.20 2,453.62 2,453.81 3,471.4K
13:09 2,454.14 2,454.14 2,453.61 2,453.86 2,769.4K
13:10 2,453.72 2,453.72 2,452.87 2,452.87 1,707.2K
13:11 2,453.17 2,453.17 2,453.06 2,453.06 2,213.4K
13:12 2,452.72 2,452.72 2,451.43 2,451.43 7,068.3K
13:13 2,451.35 2,451.47 2,450.67 2,451.47 4,651.9K
13:14 2,451.34 2,451.70 2,451.34 2,451.46 1,555.0K
13:15 2,452.07 2,452.07 2,451.38 2,451.38 4,505.7K
13:16 2,451.41 2,451.86 2,451.41 2,451.86 3,587.8K
13:17 2,451.55 2,451.55 2,450.91 2,451.50 3,066.5K
13:18 2,451.34 2,451.61 2,451.34 2,451.53 3,858.1K
13:19 2,452.22 2,452.91 2,452.22 2,452.91 2,832.6K
13:20 2,453.06 2,453.71 2,452.53 2,452.53 4,583.6K
13:21 2,452.63 2,452.63 2,451.21 2,451.21 7,577.6K
13:22 2,450.95 2,450.95 2,449.98 2,450.40 5,727.5K
13:23 2,449.87 2,450.42 2,449.87 2,450.10 11,416.0K
13:24 2,449.99 2,449.99 2,447.69 2,447.69 15,540.0K
13:25 2,448.06 2,448.12 2,447.41 2,448.12 10,387.1K
13:26 2,447.85 2,448.24 2,447.85 2,448.24 3,662.5K
13:27 2,448.46 2,448.80 2,448.18 2,448.18 4,793.8K
13:28 2,448.05 2,449.95 2,447.91 2,449.95 6,644.9K
13:29 2,449.84 2,449.94 2,449.27 2,449.63 7,521.9K
13:30 2,449.70 2,449.70 2,440.95 2,440.95 256,097.6K
13:31 2,439.07 2,439.07 2,436.18 2,436.18 142,692.3K
13:32 2,432.28 2,433.69 2,431.83 2,433.69 64,253.0K
13:33 2,431.99 2,431.99 2,431.28 2,431.61 78,299.4K
13:34 2,432.11 2,436.65 2,432.11 2,436.65 28,112.2K
13:35 2,437.07 2,437.07 2,436.22 2,437.05 34,751.5K
13:36 2,437.28 2,437.28 2,435.34 2,435.67 27,676.6K
13:37 2,436.81 2,439.74 2,436.47 2,439.74 33,642.6K
13:38 2,439.14 2,440.57 2,439.14 2,440.18 68,488.2K
13:39 2,439.69 2,442.29 2,439.69 2,442.29 25,987.2K
13:40 2,442.82 2,445.01 2,442.82 2,445.01 35,831.4K
13:41 2,445.04 2,447.83 2,445.04 2,447.83 36,472.5K
13:42 2,449.33 2,449.33 2,444.49 2,444.49 41,327.4K
13:43 2,447.05 2,447.24 2,447.05 2,447.24 29,721.5K
13:44 2,446.75 2,447.45 2,446.75 2,447.16 16,740.1K
13:45 2,448.26 2,448.26 2,446.72 2,447.88 17,987.7K
13:46 2,447.97 2,448.70 2,446.21 2,446.21 52,660.0K
13:47 2,446.22 2,446.22 2,444.52 2,446.13 33,026.9K
13:48 2,445.48 2,445.48 2,444.47 2,444.47 31,426.4K
13:49 2,444.28 2,444.28 2,443.51 2,443.69 21,201.6K
13:50 2,445.67 2,445.67 2,444.22 2,445.26 28,888.4K
13:51 2,445.65 2,445.93 2,445.32 2,445.62 4,764.1K
13:52 2,445.41 2,445.85 2,445.03 2,445.36 5,709.7K
13:53 2,446.18 2,446.18 2,443.69 2,443.69 7,196.9K
13:54 2,443.40 2,444.87 2,443.40 2,444.87 6,250.6K
13:55 2,445.11 2,447.16 2,445.11 2,446.60 16,949.7K
13:56 2,446.10 2,446.18 2,445.90 2,446.18 9,069.6K
13:57 2,446.45 2,446.45 2,445.30 2,445.30 14,578.2K
13:58 2,445.05 2,445.05 2,444.12 2,444.13 18,999.2K
13:59 2,444.09 2,445.09 2,443.64 2,445.09 11,078.8K
14:00 2,445.23 2,448.44 2,445.23 2,448.44 16,104.7K
14:01 2,448.94 2,450.07 2,448.94 2,450.00 14,573.7K
14:02 2,450.78 2,450.78 2,449.82 2,449.82 10,522.1K
14:03 2,449.71 2,450.27 2,449.41 2,450.25 5,934.3K
14:04 2,450.30 2,451.88 2,450.30 2,451.88 16,178.7K
14:05 2,452.80 2,452.80 2,447.77 2,447.77 38,508.8K
14:06 2,447.73 2,450.36 2,447.73 2,450.00 12,525.2K
14:07 2,449.70 2,450.66 2,449.70 2,449.90 14,803.6K
14:08 2,450.05 2,452.11 2,450.05 2,452.11 35,649.2K
14:09 2,451.62 2,451.62 2,449.02 2,449.02 30,558.7K
14:10 2,449.38 2,450.24 2,449.10 2,449.10 7,744.7K
14:11 2,449.07 2,450.91 2,449.07 2,450.39 8,059.0K
14:12 2,449.95 2,449.95 2,448.97 2,448.97 14,146.7K
14:13 2,449.08 2,449.62 2,448.81 2,449.62 9,750.2K
14:14 2,449.64 2,449.64 2,447.91 2,448.36 9,412.4K
14:15 2,449.09 2,449.78 2,449.09 2,449.78 15,845.5K
14:16 2,449.38 2,449.38 2,448.49 2,448.63 10,895.9K
14:17 2,449.46 2,449.46 2,448.80 2,449.36 2,990.7K
14:18 2,449.12 2,449.70 2,448.94 2,449.70 3,664.5K
14:19 2,449.72 2,449.72 2,449.03 2,449.43 20,201.6K
14:20 2,448.73 2,448.93 2,448.38 2,448.38 13,295.1K
14:21 2,448.68 2,448.73 2,448.13 2,448.73 6,853.2K
14:22 2,449.14 2,451.01 2,449.14 2,451.01 7,699.6K
14:23 2,450.67 2,451.60 2,450.67 2,451.35 6,411.9K
14:24 2,451.30 2,452.15 2,451.30 2,451.45 5,339.1K
14:25 2,451.16 2,451.16 2,450.28 2,450.60 3,989.8K
14:26 2,451.23 2,451.23 2,450.04 2,450.43 6,681.5K
14:27 2,450.64 2,450.64 2,449.19 2,449.19 9,563.3K
14:28 2,449.05 2,449.19 2,447.04 2,447.04 15,699.8K
14:29 2,447.57 2,449.38 2,447.57 2,449.38 12,310.6K
14:30 2,449.39 2,449.39 2,448.09 2,448.17 2,917.8K
14:31 2,447.96 2,448.69 2,447.96 2,448.69 17,945.0K
14:32 2,448.51 2,448.68 2,447.89 2,448.60 7,043.9K
14:33 2,448.54 2,448.97 2,448.51 2,448.56 16,439.2K
14:34 2,448.74 2,448.74 2,448.55 2,448.55 2,735.1K
14:35 2,448.07 2,448.18 2,447.69 2,447.69 4,111.9K
14:36 2,448.27 2,448.27 2,447.41 2,447.51 4,979.5K
14:37 2,447.57 2,447.59 2,447.49 2,447.59 2,512.8K
14:38 2,448.09 2,448.26 2,448.03 2,448.26 3,564.2K
14:39 2,448.29 2,448.29 2,448.11 2,448.11 2,661.4K
14:40 2,448.15 2,448.32 2,447.63 2,448.32 10,852.8K
14:41 2,448.18 2,448.32 2,446.77 2,447.11 6,720.8K
14:42 2,447.44 2,447.44 2,446.88 2,447.14 20,049.6K
14:43 2,447.28 2,447.28 2,446.47 2,446.47 3,203.3K
14:44 2,446.38 2,446.38 2,444.89 2,445.28 11,229.4K
14:45 2,445.02 2,445.02 2,444.62 2,444.78 6,942.8K
14:46 2,444.99 2,445.06 2,444.90 2,444.90 6,222.0K
14:47 2,446.07 2,446.91 2,446.07 2,446.65 15,435.7K
14:48 2,446.03 2,447.96 2,446.03 2,447.96 9,447.2K
14:49 2,448.41 2,448.41 2,446.53 2,446.53 8,497.2K
14:50 2,447.77 2,447.95 2,447.53 2,447.95 10,844.4K
14:51 2,448.08 2,448.08 2,447.35 2,447.45 1,993.7K
14:52 2,447.74 2,448.03 2,447.64 2,448.01 5,422.1K
14:53 2,447.35 2,447.86 2,447.35 2,447.86 4,469.2K
14:54 2,447.49 2,448.23 2,447.49 2,448.23 3,088.6K
14:55 2,447.84 2,448.19 2,447.84 2,448.19 4,434.1K
14:56 2,447.81 2,447.81 2,447.20 2,447.20 7,404.2K
14:57 2,447.08 2,447.08 2,446.51 2,446.67 3,878.6K
14:58 2,446.76 2,447.09 2,446.64 2,447.09 4,511.0K
14:59 2,447.37 2,447.37 2,446.99 2,447.35 6,500.6K
15:00 2,447.52 2,448.56 2,447.52 2,448.56 7,922.2K
15:01 2,448.79 2,448.79 2,447.13 2,447.50 8,962.2K
15:02 2,447.33 2,448.30 2,447.03 2,448.30 4,249.8K
15:03 2,447.82 2,448.17 2,447.82 2,447.87 4,209.9K
15:04 2,447.58 2,447.78 2,446.30 2,446.30 23,870.4K
15:05 2,446.64 2,446.91 2,446.45 2,446.65 6,339.8K
15:06 2,446.37 2,446.37 2,445.16 2,445.52 16,488.6K
15:07 2,445.27 2,445.42 2,445.00 2,445.42 6,181.6K
15:08 2,444.94 2,445.74 2,444.87 2,445.17 6,254.4K
15:09 2,445.69 2,446.19 2,445.69 2,446.19 7,335.9K
15:10 2,446.20 2,446.20 2,445.77 2,445.77 32,843.9K
15:11 2,445.05 2,445.05 2,441.53 2,441.53 30,829.7K
15:12 2,439.71 2,439.71 2,434.59 2,434.59 71,730.9K
15:13 2,434.38 2,435.91 2,434.38 2,435.71 21,333.2K
15:14 2,435.10 2,435.10 2,434.22 2,434.73 16,819.8K
15:15 2,434.39 2,434.97 2,434.39 2,434.74 8,240.2K
15:16 2,434.06 2,435.48 2,433.80 2,435.48 57,990.4K
15:17 2,435.07 2,435.74 2,435.07 2,435.74 16,535.8K
15:18 2,435.70 2,436.07 2,435.70 2,436.07 11,520.7K
15:19 2,436.51 2,436.99 2,435.71 2,436.99 22,020.6K
15:20 2,436.92 2,437.54 2,436.92 2,437.31 5,066.9K
15:21 2,437.08 2,437.08 2,435.31 2,435.31 9,957.9K
15:22 2,434.23 2,434.46 2,433.88 2,434.46 16,871.4K
15:23 2,435.11 2,435.72 2,435.11 2,435.72 9,203.1K
15:24 2,435.94 2,436.59 2,435.13 2,435.13 10,727.5K
15:25 2,434.68 2,435.43 2,434.68 2,435.43 21,611.9K
15:26 2,434.97 2,435.07 2,434.15 2,435.07 13,119.5K
15:27 2,435.49 2,435.74 2,435.12 2,435.74 4,394.6K
15:28 2,435.28 2,435.28 2,433.46 2,433.46 17,152.4K
15:29 2,433.90 2,433.90 2,433.43 2,433.43 4,012.5K
15:30 2,433.27 2,436.29 2,433.27 2,436.29 9,114.8K
15:31 2,435.42 2,435.42 2,434.30 2,434.30 29,529.2K
15:32 2,432.97 2,432.97 2,431.12 2,431.12 32,828.8K
15:33 2,429.48 2,429.51 2,429.15 2,429.15 36,001.8K
15:34 2,429.27 2,430.74 2,429.27 2,430.64 12,490.9K
15:35 2,430.47 2,431.83 2,430.28 2,430.28 19,952.3K
15:36 2,430.48 2,430.48 2,427.96 2,427.96 16,553.4K
15:37 2,427.94 2,429.41 2,427.94 2,429.41 31,671.4K
15:38 2,427.82 2,427.82 2,427.16 2,427.16 18,581.3K
15:39 2,427.56 2,427.56 2,423.98 2,423.98 47,179.9K
15:40 2,423.56 2,423.56 2,420.75 2,420.75 67,586.6K
15:41 2,420.44 2,420.92 2,420.44 2,420.49 40,671.9K
15:42 2,419.38 2,419.38 2,417.61 2,417.61 49,754.0K
15:43 2,416.85 2,419.97 2,416.85 2,419.97 50,381.3K
15:44 2,419.87 2,419.87 2,418.24 2,418.24 19,043.2K
15:45 2,417.84 2,419.04 2,417.84 2,419.04 15,207.7K
15:46 2,420.00 2,420.00 2,419.11 2,419.54 16,950.7K
15:47 2,419.87 2,419.87 2,418.07 2,418.07 10,481.1K
15:48 2,419.03 2,419.05 2,418.51 2,418.51 14,192.9K
15:49 2,418.81 2,419.64 2,418.61 2,419.64 13,398.5K
15:50 2,421.11 2,421.11 2,418.76 2,418.76 10,403.3K
15:51 2,419.51 2,420.30 2,419.36 2,420.30 12,703.1K
15:52 2,421.24 2,421.24 2,419.11 2,420.00 10,906.7K
15:53 2,420.30 2,420.30 2,419.74 2,419.74 7,749.8K
15:54 2,419.98 2,420.04 2,419.27 2,419.27 9,986.2K
15:55 2,420.53 2,420.53 2,418.90 2,419.57 11,606.8K
15:56 2,419.43 2,420.54 2,419.43 2,420.54 13,095.2K
15:57 2,421.04 2,421.04 2,420.39 2,420.39 6,861.4K
15:58 2,420.25 2,420.82 2,419.89 2,420.82 10,098.7K
15:59 2,420.09 2,421.39 2,420.09 2,420.59 6,630.1K
16:00 2,421.30 2,421.37 2,420.13 2,421.37 14,349.5K
16:01 2,421.53 2,423.77 2,421.53 2,423.77 9,694.5K
16:02 2,422.47 2,422.81 2,421.91 2,421.91 10,771.3K
16:03 2,422.71 2,422.77 2,422.54 2,422.77 20,465.7K
16:04 2,422.29 2,424.47 2,422.29 2,424.47 5,508.9K
16:05 2,424.69 2,425.03 2,424.69 2,424.87 4,849.4K
16:06 2,424.82 2,425.08 2,423.74 2,425.08 5,288.0K
16:07 2,426.08 2,426.08 2,424.69 2,424.69 14,141.5K
16:08 2,425.61 2,426.16 2,425.35 2,426.16 12,201.1K
16:09 2,426.76 2,426.76 2,424.42 2,424.42 7,509.6K
16:10 2,424.33 2,425.61 2,424.33 2,425.61 4,095.7K
16:11 2,425.96 2,425.96 2,424.92 2,425.59 2,527.3K
16:12 2,426.51 2,427.16 2,426.51 2,427.16 4,945.9K
16:13 2,427.39 2,427.72 2,426.96 2,426.96 5,367.9K
16:14 2,427.10 2,428.06 2,427.10 2,428.06 9,772.6K
16:15 2,427.81 2,427.96 2,427.72 2,427.72 19,564.2K
16:16 2,427.25 2,428.27 2,427.13 2,428.27 6,751.1K
16:17 2,427.96 2,428.20 2,427.32 2,427.76 11,251.6K
16:18 2,427.97 2,427.97 2,426.35 2,426.35 17,447.0K
16:19 2,427.33 2,427.33 2,426.76 2,426.81 7,250.9K
16:20 2,427.15 2,428.27 2,427.15 2,428.27 11,734.9K
16:21 2,428.55 2,428.76 2,428.24 2,428.76 4,343.4K
16:22 2,428.31 2,428.31 2,428.03 2,428.03 5,260.8K
16:23 2,429.18 2,429.90 2,429.18 2,429.54 4,271.3K
16:24 2,430.21 2,431.42 2,430.21 2,431.30 12,082.5K
16:25 2,431.32 2,431.50 2,430.63 2,431.18 5,276.1K
16:26 2,431.21 2,431.21 2,429.24 2,429.24 3,010.8K
16:27 2,430.04 2,430.36 2,429.92 2,430.36 4,315.0K
16:28 2,429.99 2,430.91 2,429.62 2,430.91 7,627.2K
16:29 2,430.90 2,430.90 2,429.50 2,429.50 8,960.6K
16:30 2,429.96 2,429.96 2,427.42 2,427.42 8,677.9K
16:31 2,427.68 2,428.43 2,426.94 2,428.43 6,569.7K
16:32 2,428.18 2,429.85 2,428.18 2,429.85 13,204.5K
16:33 2,428.90 2,428.90 2,427.64 2,427.86 6,948.2K
16:34 2,428.75 2,428.75 2,427.01 2,427.01 8,569.2K
16:35 2,427.37 2,427.37 2,426.23 2,427.06 4,579.7K
16:36 2,426.72 2,426.72 2,426.01 2,426.12 7,552.4K
16:37 2,425.60 2,425.60 2,424.98 2,424.98 9,786.6K
16:38 2,425.21 2,426.52 2,425.21 2,426.52 7,729.5K
16:39 2,427.17 2,427.17 2,425.44 2,425.58 24,403.2K
16:40 2,426.34 2,426.34 2,424.98 2,425.40 16,017.9K
16:41 2,425.24 2,426.41 2,425.24 2,426.08 24,173.6K
16:42 2,426.49 2,426.49 2,425.49 2,425.68 7,848.4K
16:43 2,425.51 2,426.00 2,424.61 2,424.61 5,708.0K
16:44 2,425.95 2,426.21 2,425.81 2,425.81 7,219.8K
16:45 2,425.31 2,425.31 2,424.17 2,424.33 10,259.3K
16:46 2,423.84 2,424.49 2,423.84 2,424.49 11,983.0K
16:47 2,424.45 2,424.91 2,424.30 2,424.30 21,257.6K
16:48 2,424.41 2,424.90 2,424.41 2,424.82 29,709.2K
16:49 2,424.64 2,424.64 2,424.53 2,424.53 8,366.0K
16:50 2,424.26 2,424.68 2,423.64 2,424.68 8,159.7K
16:51 2,425.58 2,428.18 2,425.58 2,428.18 10,354.9K
16:52 2,427.43 2,427.51 2,427.05 2,427.16 4,008.1K
16:53 2,427.88 2,427.88 2,427.61 2,427.81 15,154.9K
16:54 2,427.00 2,428.02 2,427.00 2,428.02 5,154.0K
16:55 2,428.36 2,428.36 2,426.07 2,426.07 9,100.2K
16:56 2,425.68 2,426.20 2,425.67 2,425.67 9,331.8K
16:57 2,425.78 2,426.72 2,425.78 2,426.72 3,509.5K
16:58 2,426.81 2,426.81 2,426.15 2,426.15 8,733.3K
16:59 2,425.08 2,425.15 2,424.53 2,424.66 4,091.9K
17:00 2,425.52 2,425.52 2,423.18 2,423.18 8,945.0K
17:01 2,424.07 2,425.01 2,424.07 2,425.01 11,294.3K
17:02 2,426.02 2,426.61 2,425.48 2,425.78 14,893.0K
17:03 2,425.37 2,425.37 2,424.66 2,424.66 22,779.6K
17:04 2,424.46 2,425.49 2,424.46 2,425.49 5,986.1K
17:05 2,425.75 2,427.83 2,425.17 2,427.83 7,818.1K
17:06 2,427.72 2,427.72 2,426.76 2,426.85 6,475.3K
17:07 2,426.93 2,426.93 2,425.95 2,426.11 5,075.8K
17:08 2,425.54 2,426.57 2,425.54 2,426.32 3,235.0K
17:09 2,427.29 2,427.29 2,426.12 2,426.58 7,084.8K
17:10 2,426.34 2,426.34 2,425.22 2,425.22 3,586.1K
17:11 2,426.36 2,426.65 2,425.66 2,425.66 2,890.1K
17:12 2,425.84 2,425.93 2,425.59 2,425.93 3,353.7K
17:13 2,425.80 2,425.89 2,424.96 2,425.89 9,382.0K
17:14 2,426.04 2,426.39 2,425.29 2,425.29 5,243.1K
17:15 2,425.89 2,425.89 2,424.51 2,424.51 4,152.1K
17:16 2,424.20 2,424.61 2,424.20 2,424.61 5,465.0K
17:17 2,424.87 2,425.06 2,424.10 2,424.39 2,540.2K
17:18 2,424.92 2,425.48 2,424.92 2,425.48 3,349.2K
17:19 2,424.73 2,425.38 2,424.73 2,425.38 3,998.5K
17:20 2,425.28 2,425.28 2,424.78 2,424.78 3,351.6K
17:21 2,425.67 2,425.67 2,424.87 2,425.42 7,051.8K
17:22 2,425.44 2,425.68 2,425.39 2,425.68 2,208.9K
17:23 2,424.17 2,424.68 2,424.17 2,424.68 13,176.4K
17:24 2,425.24 2,425.51 2,424.77 2,424.77 3,001.5K
17:25 2,425.28 2,425.67 2,425.22 2,425.45 6,180.4K
17:26 2,425.53 2,425.65 2,425.43 2,425.61 4,790.7K
17:27 2,425.84 2,426.22 2,425.65 2,426.18 5,804.3K
17:28 2,426.90 2,427.68 2,426.90 2,427.68 8,609.6K
17:29 2,426.76 2,426.78 2,426.47 2,426.47 4,653.7K
17:30 2,426.21 2,426.21 2,425.21 2,425.21 6,151.6K
17:31 2,425.12 2,425.45 2,425.05 2,425.45 9,084.3K
17:32 2,425.60 2,425.60 2,425.05 2,425.10 2,984.6K
17:33 2,425.04 2,425.04 2,424.57 2,424.77 8,525.1K
17:34 2,425.05 2,425.05 2,423.69 2,423.69 6,121.7K
17:35 2,424.00 2,424.36 2,423.71 2,424.36 5,987.8K
17:36 2,424.25 2,424.25 2,423.93 2,424.10 4,295.8K
17:37 2,424.77 2,425.02 2,424.41 2,425.02 2,960.6K
17:38 2,424.10 2,424.53 2,422.98 2,422.98 6,002.4K
17:39 2,422.71 2,423.93 2,422.71 2,423.93 6,998.0K
17:40 2,423.90 2,423.90 2,423.02 2,423.03 3,632.7K
17:41 2,422.45 2,422.79 2,421.84 2,421.84 9,811.9K
17:42 2,422.70 2,423.25 2,422.54 2,423.25 9,337.4K
17:43 2,423.91 2,423.91 2,422.46 2,422.46 2,656.2K
17:44 2,422.58 2,423.34 2,422.58 2,422.59 1,848.8K
17:45 2,422.87 2,422.95 2,422.45 2,422.45 2,517.0K
17:46 2,422.36 2,422.46 2,421.84 2,421.84 4,639.3K
17:47 2,422.11 2,422.84 2,422.11 2,422.70 1,111.8K
17:48 2,422.60 2,422.92 2,422.44 2,422.92 2,821.5K
17:49 2,422.77 2,422.77 2,422.50 2,422.67 3,615.3K
17:50 2,422.22 2,422.38 2,421.74 2,422.38 1,454.6K
17:51 2,422.37 2,422.37 2,421.66 2,421.66 2,001.8K
17:52 2,421.58 2,421.77 2,421.58 2,421.70 5,804.7K
17:53 2,421.96 2,422.08 2,421.64 2,422.08 3,395.1K
17:54 2,422.21 2,422.35 2,422.20 2,422.35 1,438.8K
17:55 2,422.15 2,422.37 2,421.66 2,422.37 4,149.0K
17:56 2,422.03 2,422.38 2,421.99 2,422.38 4,888.2K
17:57 2,422.72 2,422.75 2,421.48 2,421.48 3,968.0K
17:58 2,421.48 2,421.48 2,419.40 2,419.40 57,848.3K
17:59 2,418.05 2,418.05 2,417.09 2,417.09 29,434.3K
18:00 2,416.05 2,416.78 2,415.80 2,416.78 28,850.7K
18:01 2,416.38 2,417.09 2,416.38 2,416.63 3,989.7K
18:02 2,417.06 2,418.05 2,417.06 2,418.05 3,001.1K
18:03 2,417.68 2,418.03 2,417.66 2,417.80 6,104.3K
18:04 2,417.40 2,418.10 2,417.40 2,418.10 2,386.3K
18:05 2,418.65 2,419.41 2,418.65 2,419.41 15,733.1K
18:06 2,419.73 2,420.12 2,419.72 2,420.12 11,146.4K
18:07 2,420.24 2,421.22 2,420.24 2,421.22 4,025.0K
18:08 2,421.20 2,421.21 2,419.95 2,419.95 4,205.1K
18:09 2,419.63 2,420.43 2,419.18 2,420.43 6,563.9K
18:10 2,422.10 2,422.10 2,421.16 2,421.16 13,911.4K
18:11 2,420.52 2,420.53 2,420.24 2,420.24 2,381.8K
18:12 2,420.51 2,420.72 2,419.72 2,419.72 3,262.8K
18:13 2,420.48 2,421.00 2,420.48 2,420.59 3,427.0K
18:14 2,420.67 2,420.90 2,420.61 2,420.90 1,668.0K
18:15 2,420.19 2,421.15 2,420.19 2,421.15 2,874.6K
18:16 2,420.92 2,420.96 2,419.85 2,419.85 5,362.0K
18:17 2,420.21 2,420.31 2,420.17 2,420.31 2,810.5K
18:18 2,420.20 2,421.14 2,420.05 2,421.14 4,564.6K
18:19 2,420.48 2,420.71 2,420.35 2,420.48 4,301.4K
18:20 2,420.73 2,421.34 2,420.73 2,421.34 3,402.4K
18:21 2,421.55 2,421.86 2,421.02 2,421.02 2,895.1K
18:22 2,422.07 2,422.31 2,420.66 2,421.22 5,025.2K
18:23 2,421.00 2,421.74 2,420.43 2,420.43 4,635.7K
18:24 2,420.60 2,421.05 2,420.60 2,421.05 3,970.1K
18:25 2,420.37 2,420.47 2,420.33 2,420.47 11,864.4K
18:26 2,420.53 2,420.66 2,420.23 2,420.66 4,699.5K
18:27 2,419.81 2,420.72 2,419.81 2,420.72 3,453.7K
18:28 2,420.98 2,420.98 2,420.83 2,420.89 2,420.3K
18:29 2,420.51 2,420.51 2,418.84 2,418.84 19,077.3K
18:30 2,418.59 2,419.14 2,418.57 2,418.57 4,560.0K
18:31 2,418.94 2,419.13 2,418.60 2,419.03 3,294.9K
18:32 2,418.99 2,419.34 2,418.90 2,419.16 2,839.1K
18:33 2,418.77 2,418.98 2,418.77 2,418.94 3,860.6K
18:34 2,419.64 2,419.74 2,419.23 2,419.74 7,902.2K
18:35 2,419.66 2,420.22 2,419.66 2,420.22 8,127.5K
18:36 2,420.24 2,420.51 2,420.14 2,420.14 17,148.9K
18:37 2,420.67 2,420.77 2,420.41 2,420.41 5,412.0K
18:38 2,420.49 2,420.75 2,420.49 2,420.69 3,853.8K
18:39 2,420.45 2,420.76 2,420.45 2,420.66 1,986.8K
18:40 2,420.13 2,420.13 2,420.13 2,420.13 2,605.5K
18:51 2,420.93 2,420.93 2,420.93 2,420.93 34,693.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし