MOEX IT (MOEXIT)

MOEXIT
🏛️ ロシア連邦 →
2,304.71
最終更新: 2025-09-26
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 2,375.50 2,375.50 2,375.44 2,375.44 254,648.2K
09:51 2,375.43 2,376.03 2,375.17 2,375.17 826.8K
09:52 2,375.46 2,375.50 2,374.80 2,374.80 2,398.7K
09:53 2,374.89 2,374.89 2,374.50 2,374.50 1,196.7K
09:54 2,374.74 2,375.08 2,374.28 2,374.28 1,668.4K
09:55 2,374.27 2,374.27 2,373.88 2,373.88 1,649.1K
09:56 2,373.65 2,373.71 2,373.55 2,373.71 1,585.4K
09:57 2,373.60 2,373.60 2,372.97 2,372.97 3,557.9K
09:58 2,372.73 2,373.74 2,372.73 2,373.74 2,784.0K
09:59 2,373.65 2,373.65 2,372.99 2,372.99 1,441.0K
10:00 2,372.84 2,373.21 2,372.57 2,372.57 2,397.2K
10:01 2,372.63 2,373.29 2,372.63 2,373.28 1,460.9K
10:02 2,372.31 2,372.71 2,372.29 2,372.29 733.9K
10:03 2,372.57 2,372.59 2,372.17 2,372.17 802.2K
10:04 2,372.20 2,372.48 2,370.43 2,370.43 11,021.1K
10:05 2,370.24 2,370.24 2,369.83 2,370.07 3,645.3K
10:06 2,369.68 2,369.68 2,368.47 2,368.90 6,134.1K
10:07 2,369.25 2,369.25 2,368.54 2,368.87 3,693.6K
10:08 2,369.68 2,370.46 2,369.45 2,370.46 4,707.5K
10:09 2,370.84 2,370.91 2,370.55 2,370.56 4,038.2K
10:10 2,372.10 2,372.10 2,371.04 2,371.66 7,506.2K
10:11 2,371.72 2,371.72 2,371.33 2,371.53 1,369.8K
10:12 2,371.79 2,371.79 2,371.16 2,371.16 2,156.7K
10:13 2,371.56 2,371.56 2,370.68 2,370.71 10,750.7K
10:14 2,371.14 2,372.03 2,371.14 2,371.98 6,299.7K
10:15 2,371.36 2,371.63 2,371.20 2,371.54 3,049.7K
10:16 2,370.80 2,371.64 2,370.80 2,371.64 5,162.2K
10:17 2,371.90 2,371.90 2,371.34 2,371.34 3,925.1K
10:18 2,371.70 2,371.98 2,371.70 2,371.98 2,220.3K
10:19 2,372.03 2,372.42 2,371.36 2,371.36 5,612.0K
10:20 2,371.73 2,372.51 2,371.56 2,372.51 4,370.1K
10:21 2,372.55 2,373.87 2,372.55 2,373.87 5,422.9K
10:22 2,373.59 2,374.12 2,373.59 2,374.12 2,205.1K
10:23 2,373.90 2,374.76 2,373.90 2,374.76 7,937.9K
10:24 2,374.09 2,374.54 2,373.35 2,374.54 7,328.4K
10:25 2,374.88 2,375.20 2,374.48 2,374.48 8,635.4K
10:26 2,374.52 2,375.71 2,374.52 2,375.47 24,581.4K
10:27 2,374.94 2,374.94 2,374.49 2,374.49 10,233.5K
10:28 2,374.47 2,375.07 2,374.28 2,374.28 4,412.4K
10:29 2,374.49 2,374.92 2,374.49 2,374.78 1,462.0K
10:30 2,374.60 2,375.00 2,374.59 2,375.00 2,427.4K
10:31 2,374.97 2,374.97 2,374.43 2,374.76 916.0K
10:32 2,374.78 2,375.35 2,374.68 2,375.35 5,126.5K
10:33 2,375.43 2,376.71 2,375.43 2,376.41 24,047.5K
10:34 2,377.11 2,377.11 2,376.39 2,376.39 5,301.5K
10:35 2,376.53 2,376.53 2,376.27 2,376.39 4,716.3K
10:36 2,376.88 2,376.88 2,376.37 2,376.42 8,170.1K
10:37 2,376.48 2,376.48 2,375.93 2,375.93 7,934.2K
10:38 2,376.40 2,376.40 2,375.95 2,376.15 1,154.5K
10:39 2,376.30 2,376.36 2,376.03 2,376.36 6,518.1K
10:40 2,376.37 2,376.37 2,375.74 2,375.74 12,329.5K
10:41 2,376.20 2,376.20 2,375.17 2,375.17 9,920.3K
10:42 2,375.48 2,375.48 2,375.14 2,375.14 2,339.3K
10:43 2,374.88 2,375.68 2,374.88 2,375.68 5,819.5K
10:44 2,376.08 2,376.08 2,375.80 2,375.97 1,929.6K
10:45 2,375.98 2,375.98 2,375.12 2,375.12 5,085.2K
10:46 2,374.51 2,375.10 2,374.03 2,374.03 5,779.4K
10:47 2,374.13 2,374.87 2,374.13 2,374.71 3,551.0K
10:48 2,375.14 2,375.41 2,374.87 2,374.87 7,181.8K
10:49 2,374.47 2,374.99 2,374.27 2,374.27 6,962.2K
10:50 2,371.93 2,372.09 2,371.67 2,371.83 9,780.1K
10:51 2,371.92 2,371.97 2,371.71 2,371.74 3,288.3K
10:52 2,371.34 2,371.64 2,371.29 2,371.29 9,005.4K
10:53 2,370.76 2,371.01 2,370.73 2,370.90 14,235.0K
10:54 2,370.82 2,371.38 2,370.82 2,370.87 2,148.3K
10:55 2,370.52 2,370.52 2,369.40 2,369.40 24,397.2K
10:56 2,368.67 2,368.67 2,367.44 2,367.44 10,369.7K
10:57 2,367.53 2,367.66 2,367.19 2,367.19 3,633.7K
10:58 2,368.55 2,368.86 2,368.16 2,368.16 4,687.6K
10:59 2,368.78 2,369.18 2,368.73 2,368.89 2,515.2K
11:00 2,369.17 2,369.35 2,369.17 2,369.35 2,488.6K
11:01 2,369.68 2,370.51 2,369.68 2,370.32 9,370.3K
11:02 2,369.68 2,370.65 2,369.68 2,370.65 2,646.2K
11:03 2,370.63 2,370.84 2,370.63 2,370.84 1,243.6K
11:04 2,370.57 2,370.78 2,370.20 2,370.20 2,082.5K
11:05 2,370.14 2,370.50 2,370.14 2,370.39 790.6K
11:06 2,370.65 2,370.65 2,370.08 2,370.13 1,183.6K
11:07 2,370.13 2,371.31 2,370.13 2,370.88 2,784.4K
11:08 2,370.81 2,370.81 2,370.36 2,370.54 1,112.8K
11:09 2,370.61 2,370.87 2,370.61 2,370.67 1,435.5K
11:10 2,370.75 2,371.31 2,370.75 2,371.31 1,571.3K
11:11 2,371.72 2,372.11 2,371.72 2,371.88 1,989.7K
11:12 2,372.08 2,372.58 2,372.08 2,372.41 2,946.4K
11:13 2,372.39 2,372.76 2,372.39 2,372.76 906.5K
11:14 2,372.88 2,373.21 2,372.88 2,373.21 1,319.3K
11:15 2,372.65 2,372.65 2,372.20 2,372.52 691.6K
11:16 2,372.25 2,373.09 2,372.25 2,373.09 3,049.1K
11:17 2,373.15 2,373.60 2,373.15 2,373.45 1,650.7K
11:18 2,373.17 2,373.17 2,371.44 2,371.44 2,829.5K
11:19 2,371.23 2,371.93 2,371.23 2,371.90 7,308.1K
11:20 2,371.78 2,372.89 2,371.78 2,372.05 1,873.2K
11:21 2,372.28 2,373.01 2,372.28 2,372.41 1,066.1K
11:22 2,372.51 2,373.33 2,372.33 2,372.33 1,237.8K
11:23 2,372.25 2,373.34 2,372.25 2,372.38 1,313.7K
11:24 2,372.76 2,373.14 2,372.76 2,373.09 1,426.4K
11:25 2,373.20 2,374.12 2,373.20 2,373.59 1,488.7K
11:26 2,373.53 2,374.37 2,373.53 2,374.37 2,493.5K
11:27 2,374.93 2,375.49 2,374.93 2,375.11 11,169.7K
11:28 2,375.29 2,375.29 2,374.62 2,374.84 2,344.0K
11:29 2,374.67 2,375.57 2,374.67 2,375.26 6,430.9K
11:30 2,375.11 2,375.57 2,374.14 2,374.14 5,026.2K
11:31 2,374.20 2,374.31 2,373.93 2,373.93 1,650.3K
11:32 2,374.07 2,374.07 2,373.86 2,374.05 4,090.7K
11:33 2,373.59 2,374.35 2,373.59 2,374.22 18,799.4K
11:34 2,374.80 2,374.80 2,373.77 2,373.77 4,300.5K
11:35 2,373.89 2,373.89 2,373.42 2,373.61 1,649.9K
11:36 2,373.44 2,373.48 2,373.26 2,373.26 929.9K
11:37 2,373.68 2,373.79 2,373.65 2,373.79 2,595.6K
11:38 2,373.46 2,373.89 2,373.15 2,373.15 5,498.2K
11:39 2,372.04 2,372.04 2,370.85 2,370.85 14,383.4K
11:40 2,371.28 2,371.28 2,370.55 2,370.55 2,963.4K
11:41 2,370.55 2,370.55 2,370.01 2,370.12 4,790.7K
11:42 2,370.21 2,370.97 2,370.21 2,370.42 2,622.9K
11:43 2,370.87 2,370.87 2,370.16 2,370.67 1,071.4K
11:44 2,370.24 2,371.06 2,369.81 2,369.81 8,903.4K
11:45 2,369.53 2,370.27 2,369.53 2,370.13 1,639.6K
11:46 2,370.38 2,370.38 2,369.96 2,369.96 1,500.5K
11:47 2,369.81 2,370.00 2,369.63 2,369.63 2,866.6K
11:48 2,369.72 2,370.53 2,369.72 2,370.53 2,485.9K
11:49 2,369.94 2,371.25 2,369.94 2,371.25 2,006.4K
11:50 2,370.99 2,371.30 2,370.97 2,371.26 1,004.7K
11:51 2,371.13 2,372.01 2,371.13 2,371.50 5,717.4K
11:52 2,372.31 2,372.43 2,371.99 2,372.31 4,758.6K
11:53 2,372.56 2,373.07 2,372.15 2,373.07 15,246.1K
11:54 2,373.17 2,373.73 2,372.96 2,373.73 2,854.8K
11:55 2,374.01 2,374.01 2,373.61 2,373.61 2,429.4K
11:56 2,373.24 2,374.36 2,373.24 2,373.69 3,404.2K
11:57 2,373.33 2,374.26 2,373.33 2,374.26 1,636.2K
11:58 2,373.85 2,373.89 2,373.76 2,373.89 1,011.7K
11:59 2,373.71 2,373.71 2,373.44 2,373.44 1,127.7K
12:00 2,373.77 2,374.16 2,373.62 2,373.62 5,781.3K
12:01 2,373.90 2,373.90 2,373.38 2,373.46 6,324.6K
12:02 2,374.03 2,374.53 2,374.03 2,374.37 2,186.4K
12:03 2,374.52 2,374.90 2,374.52 2,374.90 1,981.0K
12:04 2,374.60 2,374.89 2,374.60 2,374.89 1,668.3K
12:05 2,375.20 2,375.95 2,375.06 2,375.95 8,039.7K
12:06 2,375.95 2,375.95 2,375.21 2,375.53 4,516.5K
12:07 2,375.05 2,375.65 2,375.05 2,375.60 5,272.2K
12:08 2,375.27 2,376.13 2,375.27 2,376.13 732.0K
12:09 2,376.96 2,376.99 2,376.50 2,376.50 17,663.7K
12:10 2,377.71 2,377.96 2,377.71 2,377.93 22,418.3K
12:11 2,377.93 2,378.20 2,377.90 2,378.20 5,808.4K
12:12 2,377.61 2,377.61 2,377.43 2,377.46 3,626.3K
12:13 2,377.54 2,377.54 2,376.33 2,376.33 3,475.9K
12:14 2,376.77 2,376.77 2,376.47 2,376.55 3,568.1K
12:15 2,375.97 2,376.15 2,375.66 2,375.73 1,906.4K
12:16 2,375.78 2,376.18 2,375.21 2,375.21 2,757.7K
12:17 2,375.16 2,375.70 2,375.16 2,375.41 2,196.4K
12:18 2,375.21 2,375.74 2,374.75 2,374.75 1,434.3K
12:19 2,374.75 2,375.33 2,374.75 2,375.08 4,488.2K
12:20 2,375.20 2,375.20 2,373.45 2,373.45 2,813.0K
12:21 2,375.31 2,375.31 2,373.82 2,373.82 8,006.4K
12:22 2,373.32 2,373.43 2,373.14 2,373.14 4,177.0K
12:23 2,373.13 2,374.52 2,373.13 2,374.26 4,073.8K
12:24 2,374.21 2,375.15 2,374.21 2,374.90 6,397.1K
12:25 2,374.97 2,375.19 2,374.60 2,374.60 2,615.3K
12:26 2,374.64 2,375.22 2,374.33 2,374.33 5,673.6K
12:27 2,374.29 2,374.73 2,374.26 2,374.73 7,379.8K
12:28 2,374.61 2,374.61 2,373.43 2,373.51 5,783.9K
12:29 2,373.54 2,373.54 2,373.10 2,373.10 5,131.6K
12:30 2,373.05 2,373.05 2,371.21 2,371.21 17,430.8K
12:31 2,371.16 2,371.16 2,370.47 2,370.70 4,751.5K
12:32 2,370.21 2,370.26 2,369.44 2,369.44 13,043.8K
12:33 2,369.44 2,369.54 2,369.08 2,369.13 6,081.9K
12:34 2,368.69 2,368.89 2,368.19 2,368.19 14,576.7K
12:35 2,368.67 2,368.74 2,368.24 2,368.40 3,600.5K
12:36 2,368.52 2,369.21 2,368.52 2,368.73 1,992.2K
12:37 2,368.37 2,368.69 2,368.37 2,368.60 4,077.7K
12:38 2,368.12 2,368.26 2,368.12 2,368.23 1,735.7K
12:39 2,368.27 2,368.59 2,368.21 2,368.59 896.3K
12:40 2,368.39 2,368.39 2,367.87 2,367.87 1,652.4K
12:41 2,367.88 2,367.88 2,367.53 2,367.53 1,158.6K
12:42 2,367.74 2,367.96 2,367.44 2,367.44 2,163.7K
12:43 2,367.44 2,367.83 2,367.27 2,367.83 1,131.6K
12:44 2,368.02 2,368.29 2,368.02 2,368.17 4,821.7K
12:45 2,368.62 2,368.94 2,368.12 2,368.13 1,312.8K
12:46 2,368.19 2,368.43 2,368.06 2,368.35 1,401.4K
12:47 2,368.49 2,368.49 2,367.65 2,367.65 3,650.4K
12:48 2,368.34 2,368.34 2,367.91 2,367.91 721.6K
12:49 2,368.19 2,368.19 2,367.68 2,367.80 1,523.4K
12:50 2,367.80 2,368.33 2,367.80 2,368.16 2,070.2K
12:51 2,367.84 2,368.41 2,367.84 2,367.85 3,185.7K
12:52 2,368.26 2,368.26 2,367.71 2,367.85 2,547.5K
12:53 2,368.36 2,368.36 2,367.85 2,367.85 1,323.2K
12:54 2,368.19 2,368.51 2,368.19 2,368.24 1,474.6K
12:55 2,368.38 2,368.38 2,367.85 2,367.85 728.0K
12:56 2,368.09 2,368.30 2,367.98 2,368.10 1,678.9K
12:57 2,367.62 2,367.62 2,367.12 2,367.24 3,258.9K
12:58 2,366.78 2,366.78 2,366.61 2,366.61 703.6K
12:59 2,367.03 2,367.03 2,366.54 2,366.68 1,137.4K
13:00 2,366.71 2,366.78 2,366.44 2,366.78 1,422.3K
13:01 2,366.64 2,366.64 2,365.75 2,366.12 6,426.3K
13:02 2,365.81 2,366.05 2,365.81 2,365.97 4,570.0K
13:03 2,366.06 2,366.50 2,366.06 2,366.50 816.5K
13:04 2,366.15 2,366.15 2,365.09 2,365.09 7,231.4K
13:05 2,365.22 2,365.27 2,363.00 2,363.00 6,894.4K
13:06 2,362.64 2,362.66 2,362.15 2,362.15 5,068.1K
13:07 2,362.64 2,362.64 2,362.16 2,362.16 3,699.2K
13:08 2,362.07 2,362.55 2,362.03 2,362.55 4,395.2K
13:09 2,362.30 2,362.64 2,362.30 2,362.30 3,604.5K
13:10 2,362.56 2,362.89 2,362.56 2,362.67 4,059.4K
13:11 2,362.72 2,362.72 2,361.91 2,361.91 3,735.4K
13:12 2,362.33 2,362.33 2,361.69 2,361.69 2,940.1K
13:13 2,360.90 2,361.00 2,359.87 2,359.87 38,453.0K
13:14 2,359.85 2,359.89 2,359.78 2,359.78 3,700.2K
13:15 2,360.49 2,360.49 2,360.21 2,360.21 7,519.5K
13:16 2,360.22 2,360.44 2,360.14 2,360.44 1,955.5K
13:17 2,361.41 2,361.88 2,360.80 2,361.88 6,356.4K
13:18 2,361.31 2,361.31 2,361.10 2,361.10 1,810.4K
13:19 2,361.84 2,361.84 2,361.01 2,361.01 1,653.3K
13:20 2,360.46 2,360.46 2,360.24 2,360.38 4,138.7K
13:21 2,360.36 2,360.36 2,359.55 2,359.55 1,816.0K
13:22 2,360.00 2,360.00 2,359.44 2,359.44 3,746.5K
13:23 2,359.29 2,360.20 2,358.89 2,360.20 1,390.5K
13:24 2,359.78 2,360.44 2,359.50 2,360.44 5,429.8K
13:25 2,359.94 2,360.23 2,359.94 2,360.23 3,586.9K
13:26 2,360.41 2,360.90 2,360.41 2,360.90 2,007.0K
13:27 2,360.25 2,361.37 2,360.07 2,361.37 6,043.4K
13:28 2,361.88 2,361.88 2,361.60 2,361.82 2,029.9K
13:29 2,361.67 2,362.91 2,361.67 2,362.91 2,891.4K
13:30 2,362.92 2,364.17 2,362.52 2,364.17 10,302.6K
13:31 2,364.76 2,364.76 2,363.94 2,364.55 5,059.6K
13:32 2,364.37 2,364.64 2,364.12 2,364.12 5,517.8K
13:33 2,364.27 2,364.45 2,363.54 2,363.54 8,483.5K
13:34 2,363.89 2,364.03 2,363.80 2,363.80 925.7K
13:35 2,363.80 2,364.59 2,363.80 2,364.59 3,448.8K
13:36 2,364.39 2,364.61 2,364.37 2,364.45 1,321.0K
13:37 2,364.38 2,364.38 2,363.64 2,363.64 2,285.2K
13:38 2,363.69 2,366.42 2,363.49 2,366.42 23,363.8K
13:39 2,365.84 2,365.84 2,364.46 2,364.46 8,093.0K
13:40 2,364.79 2,364.79 2,364.59 2,364.59 1,674.1K
13:41 2,364.42 2,364.51 2,363.85 2,363.85 4,442.2K
13:42 2,363.52 2,363.82 2,363.32 2,363.82 10,062.8K
13:43 2,364.14 2,364.14 2,362.65 2,362.65 2,635.3K
13:44 2,362.61 2,362.61 2,362.32 2,362.45 1,018.2K
13:45 2,362.30 2,362.59 2,362.15 2,362.54 1,492.1K
13:46 2,362.20 2,363.61 2,362.20 2,363.61 4,262.6K
13:47 2,362.80 2,362.80 2,362.02 2,362.35 5,908.0K
13:48 2,362.19 2,362.75 2,362.19 2,362.73 1,859.0K
13:49 2,362.72 2,363.00 2,362.72 2,362.95 1,798.4K
13:50 2,363.36 2,363.52 2,363.17 2,363.17 600.4K
13:51 2,362.65 2,362.87 2,362.25 2,362.87 3,693.7K
13:52 2,362.14 2,362.65 2,361.87 2,361.87 7,871.6K
13:53 2,362.13 2,362.13 2,361.97 2,362.05 1,282.8K
13:54 2,361.92 2,362.48 2,361.92 2,362.48 2,170.6K
13:55 2,362.38 2,362.38 2,362.01 2,362.19 968.7K
13:56 2,362.05 2,362.13 2,361.87 2,361.87 1,254.3K
13:57 2,362.36 2,362.68 2,361.89 2,361.89 3,130.2K
13:58 2,362.43 2,362.54 2,362.25 2,362.25 1,249.9K
13:59 2,362.31 2,362.32 2,361.84 2,362.32 1,414.5K
14:00 2,362.32 2,362.92 2,362.32 2,362.37 5,741.2K
14:01 2,362.69 2,362.69 2,362.42 2,362.48 506.5K
14:02 2,362.39 2,362.76 2,362.39 2,362.71 2,021.0K
14:03 2,361.26 2,361.37 2,360.88 2,360.88 1,089.4K
14:04 2,360.83 2,361.76 2,360.83 2,361.12 2,733.5K
14:05 2,361.64 2,361.97 2,361.38 2,361.38 5,176.8K
14:06 2,361.91 2,361.91 2,360.99 2,360.99 3,316.4K
14:07 2,361.17 2,361.17 2,360.88 2,360.94 2,238.9K
14:08 2,360.58 2,360.58 2,360.07 2,360.36 1,727.4K
14:09 2,360.27 2,360.27 2,359.81 2,359.81 5,544.3K
14:10 2,360.18 2,360.30 2,359.93 2,360.27 694.4K
14:11 2,360.37 2,360.37 2,359.70 2,360.19 942.6K
14:12 2,359.91 2,360.76 2,359.91 2,360.63 771.4K
14:13 2,360.41 2,361.03 2,360.41 2,360.60 4,762.8K
14:14 2,360.94 2,360.94 2,360.65 2,360.73 18,974.1K
14:15 2,360.32 2,360.58 2,359.88 2,360.52 2,513.1K
14:16 2,360.34 2,360.90 2,360.34 2,360.90 3,970.8K
14:17 2,361.38 2,361.62 2,361.28 2,361.62 5,611.0K
14:18 2,361.83 2,362.38 2,361.75 2,362.38 3,285.4K
14:19 2,362.09 2,362.84 2,362.09 2,362.11 1,723.4K
14:20 2,361.94 2,361.94 2,361.60 2,361.75 1,355.0K
14:21 2,361.38 2,361.52 2,361.27 2,361.40 1,740.0K
14:22 2,361.39 2,361.75 2,361.02 2,361.64 1,895.4K
14:23 2,362.20 2,363.90 2,362.20 2,363.66 17,025.8K
14:24 2,363.73 2,364.62 2,363.73 2,364.62 5,127.4K
14:25 2,365.08 2,365.08 2,364.17 2,364.17 3,436.7K
14:26 2,364.22 2,364.53 2,364.22 2,364.26 1,204.4K
14:27 2,364.36 2,364.42 2,364.30 2,364.39 4,977.7K
14:28 2,364.06 2,364.31 2,364.06 2,364.18 3,136.8K
14:29 2,364.04 2,364.04 2,363.70 2,363.70 6,015.9K
14:30 2,364.08 2,364.32 2,363.54 2,363.54 1,458.9K
14:31 2,363.33 2,363.62 2,363.09 2,363.62 2,242.8K
14:32 2,363.49 2,363.49 2,363.32 2,363.43 2,720.2K
14:33 2,363.57 2,363.57 2,363.30 2,363.54 21,666.6K
14:34 2,363.22 2,363.64 2,363.05 2,363.05 2,430.2K
14:35 2,363.16 2,363.49 2,363.16 2,363.26 1,335.7K
14:36 2,363.44 2,363.69 2,363.25 2,363.25 1,116.3K
14:37 2,363.72 2,363.91 2,363.58 2,363.91 2,850.1K
14:38 2,363.94 2,364.21 2,363.91 2,364.21 1,749.6K
14:39 2,364.21 2,364.21 2,364.07 2,364.11 1,195.1K
14:40 2,364.05 2,364.05 2,363.54 2,363.54 655.6K
14:41 2,363.42 2,363.42 2,363.11 2,363.19 1,946.4K
14:42 2,362.78 2,362.78 2,362.30 2,362.30 5,200.7K
14:43 2,362.24 2,362.24 2,359.76 2,359.76 29,654.2K
14:44 2,360.32 2,360.35 2,360.30 2,360.34 4,162.8K
14:45 2,360.45 2,360.45 2,359.97 2,359.97 3,311.2K
14:46 2,359.86 2,359.86 2,359.33 2,359.33 5,136.3K
14:47 2,359.10 2,359.10 2,357.58 2,357.58 21,215.9K
14:48 2,357.48 2,358.90 2,357.48 2,358.90 5,723.9K
14:49 2,359.37 2,360.00 2,359.10 2,359.42 3,672.0K
14:50 2,359.35 2,359.90 2,359.30 2,359.30 4,672.7K
14:51 2,359.94 2,359.94 2,358.84 2,358.84 4,729.1K
14:52 2,358.66 2,358.90 2,358.31 2,358.31 6,181.8K
14:53 2,358.03 2,358.13 2,357.44 2,357.56 8,570.6K
14:54 2,357.81 2,358.15 2,357.78 2,358.15 6,770.0K
14:55 2,358.59 2,358.59 2,357.19 2,357.19 7,404.5K
14:56 2,356.84 2,356.84 2,356.08 2,356.09 14,138.8K
14:57 2,356.19 2,356.47 2,356.07 2,356.07 7,811.8K
14:58 2,356.06 2,356.25 2,355.94 2,356.25 3,200.9K
14:59 2,356.00 2,356.04 2,355.76 2,356.04 7,524.3K
15:00 2,355.67 2,355.67 2,352.30 2,352.30 48,420.5K
15:01 2,351.67 2,352.50 2,351.12 2,351.84 45,405.9K
15:02 2,351.53 2,351.85 2,351.27 2,351.27 15,802.5K
15:03 2,351.11 2,351.11 2,350.61 2,350.62 17,550.3K
15:04 2,350.00 2,351.68 2,350.00 2,351.68 23,622.1K
15:05 2,351.45 2,351.50 2,351.11 2,351.17 17,821.1K
15:06 2,351.52 2,352.22 2,351.52 2,352.22 18,767.9K
15:07 2,352.40 2,352.40 2,350.66 2,350.66 15,326.8K
15:08 2,350.11 2,350.11 2,349.48 2,349.80 31,061.8K
15:09 2,349.53 2,349.53 2,347.89 2,347.89 29,357.7K
15:10 2,348.19 2,348.19 2,348.01 2,348.01 25,419.5K
15:11 2,348.10 2,348.95 2,348.10 2,348.95 28,594.2K
15:12 2,348.31 2,349.68 2,347.64 2,348.60 25,018.5K
15:13 2,348.21 2,350.87 2,348.08 2,350.87 28,407.9K
15:14 2,350.13 2,350.13 2,349.66 2,349.66 18,365.6K
15:15 2,349.37 2,350.51 2,349.10 2,350.46 25,596.3K
15:16 2,352.13 2,352.13 2,351.38 2,352.11 27,132.6K
15:17 2,351.69 2,351.69 2,351.17 2,351.66 16,470.1K
15:18 2,352.99 2,352.99 2,350.99 2,350.99 25,185.0K
15:19 2,350.43 2,351.05 2,350.43 2,350.74 19,398.2K
15:20 2,350.70 2,351.13 2,350.70 2,351.10 14,828.9K
15:21 2,351.26 2,351.26 2,350.75 2,350.85 16,673.1K
15:22 2,350.90 2,351.24 2,350.22 2,350.22 16,565.0K
15:23 2,350.68 2,350.68 2,349.77 2,349.77 15,708.8K
15:24 2,350.65 2,350.65 2,350.16 2,350.52 21,606.2K
15:25 2,350.06 2,350.12 2,349.86 2,350.12 24,338.2K
15:26 2,350.23 2,350.37 2,350.13 2,350.28 16,880.7K
15:27 2,351.14 2,351.43 2,350.31 2,350.66 18,335.2K
15:28 2,350.01 2,350.46 2,350.01 2,350.28 21,329.2K
15:29 2,351.11 2,351.21 2,350.87 2,350.87 18,352.2K
15:30 2,351.03 2,351.33 2,350.74 2,351.33 14,712.2K
15:31 2,350.94 2,350.94 2,350.38 2,350.38 17,830.9K
15:32 2,349.90 2,350.01 2,348.94 2,350.01 34,386.6K
15:33 2,349.88 2,349.88 2,349.45 2,349.45 9,737.7K
15:34 2,349.88 2,349.94 2,349.14 2,349.14 20,794.3K
15:35 2,349.12 2,349.12 2,347.83 2,348.01 15,685.4K
15:36 2,348.14 2,348.98 2,347.63 2,348.98 19,559.3K
15:37 2,348.69 2,348.69 2,346.47 2,346.47 14,257.5K
15:38 2,346.77 2,347.11 2,346.52 2,347.11 23,712.7K
15:39 2,348.44 2,349.62 2,347.50 2,349.62 21,231.0K
15:40 2,348.87 2,348.87 2,347.20 2,347.20 14,097.1K
15:41 2,346.55 2,346.91 2,346.21 2,346.91 19,321.2K
15:42 2,346.71 2,347.70 2,346.50 2,347.70 22,114.5K
15:43 2,347.28 2,347.28 2,346.61 2,346.61 17,465.4K
15:44 2,346.82 2,347.36 2,346.79 2,347.36 19,546.6K
15:45 2,347.52 2,347.91 2,347.36 2,347.63 20,455.4K
15:46 2,346.44 2,347.22 2,346.44 2,347.22 19,312.5K
15:47 2,346.71 2,347.30 2,346.62 2,346.62 17,248.7K
15:48 2,346.09 2,347.08 2,345.66 2,345.66 17,086.5K
15:49 2,346.01 2,346.01 2,345.50 2,345.63 13,271.0K
15:50 2,345.37 2,346.81 2,345.37 2,345.97 26,474.1K
15:51 2,346.41 2,347.51 2,346.41 2,347.51 23,220.7K
15:52 2,347.35 2,347.65 2,346.34 2,346.34 16,645.0K
15:53 2,346.26 2,346.26 2,345.41 2,345.41 16,740.8K
15:54 2,346.55 2,347.57 2,346.55 2,347.04 19,305.7K
15:55 2,346.91 2,347.91 2,346.73 2,347.36 15,286.1K
15:56 2,348.04 2,348.88 2,347.46 2,348.88 21,286.9K
15:57 2,348.17 2,351.29 2,348.17 2,351.29 20,037.4K
15:58 2,350.71 2,350.71 2,349.98 2,349.98 18,141.9K
15:59 2,350.48 2,350.65 2,349.82 2,349.82 20,694.6K
16:00 2,349.06 2,352.91 2,349.06 2,352.91 21,214.4K
16:01 2,354.00 2,355.28 2,353.84 2,355.28 14,728.6K
16:02 2,355.52 2,356.08 2,354.69 2,356.08 19,352.3K
16:03 2,356.03 2,356.03 2,355.02 2,355.02 15,205.4K
16:04 2,355.35 2,355.35 2,354.07 2,354.19 10,388.9K
16:05 2,354.92 2,357.37 2,354.72 2,357.37 8,157.7K
16:06 2,357.40 2,357.40 2,356.23 2,356.23 8,442.4K
16:07 2,355.34 2,355.34 2,355.02 2,355.11 4,595.9K
16:08 2,355.45 2,355.45 2,354.65 2,354.89 5,642.0K
16:09 2,354.67 2,355.80 2,354.67 2,355.80 4,487.5K
16:10 2,355.71 2,356.12 2,355.33 2,356.12 6,428.6K
16:11 2,355.94 2,355.94 2,355.82 2,355.93 1,516.5K
16:12 2,355.77 2,355.77 2,354.88 2,355.60 1,657.4K
16:13 2,355.61 2,355.61 2,355.09 2,355.35 1,418.7K
16:14 2,355.11 2,355.18 2,354.46 2,354.63 4,588.5K
16:15 2,354.87 2,355.78 2,354.51 2,355.78 6,601.4K
16:16 2,355.79 2,356.43 2,355.79 2,356.36 3,869.0K
16:17 2,355.75 2,355.83 2,355.68 2,355.83 1,499.4K
16:18 2,355.75 2,356.15 2,355.75 2,356.15 3,437.2K
16:19 2,355.26 2,355.78 2,355.02 2,355.02 4,603.9K
16:20 2,354.93 2,354.93 2,353.22 2,353.22 30,501.7K
16:21 2,352.13 2,352.75 2,351.84 2,352.75 10,708.2K
16:22 2,352.75 2,353.27 2,352.72 2,353.27 1,148.6K
16:23 2,353.06 2,353.37 2,353.02 2,353.37 3,383.6K
16:24 2,352.91 2,352.91 2,350.93 2,350.93 8,893.8K
16:25 2,349.57 2,349.84 2,349.39 2,349.71 9,434.1K
16:26 2,349.68 2,350.76 2,349.68 2,350.76 1,558.1K
16:27 2,350.76 2,351.51 2,350.76 2,351.51 3,907.3K
16:28 2,351.60 2,352.53 2,351.60 2,352.53 2,597.7K
16:29 2,352.71 2,352.71 2,352.26 2,352.26 1,536.8K
16:30 2,352.76 2,353.43 2,352.76 2,353.43 2,167.4K
16:31 2,353.41 2,354.55 2,353.41 2,354.55 8,136.5K
16:32 2,354.63 2,355.43 2,354.63 2,355.43 3,267.5K
16:33 2,355.06 2,355.40 2,355.01 2,355.40 2,831.3K
16:34 2,355.55 2,355.99 2,355.46 2,355.99 816.6K
16:35 2,356.19 2,356.19 2,355.72 2,355.72 8,090.5K
16:36 2,355.48 2,355.89 2,355.10 2,355.10 5,233.6K
16:37 2,355.12 2,355.12 2,354.83 2,355.03 3,899.8K
16:38 2,354.39 2,354.39 2,353.90 2,353.90 2,430.8K
16:39 2,353.59 2,354.66 2,353.59 2,354.66 1,953.3K
16:40 2,354.67 2,354.67 2,354.16 2,354.19 3,289.2K
16:41 2,354.56 2,355.85 2,354.56 2,355.85 5,935.3K
16:42 2,355.91 2,356.22 2,355.91 2,356.03 5,988.9K
16:43 2,356.05 2,356.15 2,355.79 2,355.79 1,918.2K
16:44 2,355.96 2,356.25 2,355.70 2,355.70 3,538.0K
16:45 2,355.28 2,355.28 2,354.68 2,354.82 2,406.4K
16:46 2,354.64 2,355.28 2,354.19 2,354.19 4,377.4K
16:47 2,353.86 2,354.68 2,353.86 2,354.68 3,988.4K
16:48 2,354.78 2,354.90 2,354.78 2,354.90 1,938.5K
16:49 2,355.00 2,355.40 2,355.00 2,355.00 2,892.1K
16:50 2,354.95 2,356.05 2,354.95 2,356.05 4,296.5K
16:51 2,355.73 2,355.86 2,355.42 2,355.86 1,906.0K
16:52 2,355.98 2,356.07 2,355.74 2,355.74 1,672.9K
16:53 2,355.85 2,355.93 2,355.82 2,355.90 2,033.4K
16:54 2,355.60 2,355.96 2,355.60 2,355.81 2,045.9K
16:55 2,355.61 2,356.22 2,355.61 2,356.22 3,151.8K
16:56 2,356.43 2,356.68 2,356.43 2,356.68 1,609.3K
16:57 2,356.59 2,356.61 2,355.95 2,356.42 2,907.8K
16:58 2,356.45 2,356.45 2,356.02 2,356.07 2,765.0K
16:59 2,355.91 2,355.91 2,355.42 2,355.79 3,324.8K
17:00 2,355.44 2,356.70 2,355.44 2,356.23 4,439.0K
17:01 2,356.16 2,356.16 2,355.29 2,355.88 7,383.8K
17:02 2,355.47 2,355.47 2,354.74 2,354.99 2,952.3K
17:03 2,355.53 2,357.04 2,355.53 2,357.04 7,447.9K
17:04 2,357.14 2,357.14 2,356.21 2,356.21 1,209.6K
17:05 2,356.24 2,356.90 2,356.24 2,356.67 1,524.2K
17:06 2,357.49 2,359.20 2,357.49 2,359.20 6,987.5K
17:07 2,359.51 2,359.72 2,359.25 2,359.72 11,579.3K
17:08 2,360.03 2,360.09 2,359.51 2,359.51 8,819.1K
17:09 2,359.57 2,361.41 2,359.57 2,361.27 6,118.8K
17:10 2,361.70 2,363.59 2,361.70 2,363.59 15,040.5K
17:11 2,363.69 2,363.69 2,362.76 2,362.76 3,988.1K
17:12 2,362.90 2,363.65 2,362.90 2,363.51 4,058.1K
17:13 2,362.94 2,363.93 2,362.94 2,363.26 3,575.8K
17:14 2,362.80 2,363.35 2,362.69 2,363.35 2,925.5K
17:15 2,362.32 2,362.49 2,361.87 2,361.87 3,083.3K
17:16 2,362.00 2,362.17 2,362.00 2,362.07 3,436.4K
17:17 2,362.32 2,362.58 2,362.32 2,362.58 2,914.8K
17:18 2,362.48 2,362.54 2,362.36 2,362.48 4,312.4K
17:19 2,361.61 2,361.94 2,361.14 2,361.94 6,788.5K
17:20 2,361.93 2,361.93 2,361.37 2,361.55 6,183.3K
17:21 2,361.25 2,361.25 2,359.05 2,359.39 18,069.2K
17:22 2,364.36 2,364.36 2,357.12 2,357.12 23,672.3K
17:23 2,356.08 2,357.84 2,356.08 2,357.84 8,820.3K
17:24 2,356.89 2,357.09 2,356.19 2,356.52 6,922.7K
17:25 2,356.30 2,356.73 2,356.13 2,356.73 5,280.8K
17:26 2,356.62 2,357.45 2,356.62 2,357.10 5,249.2K
17:27 2,356.84 2,356.84 2,356.59 2,356.59 2,233.8K
17:28 2,357.30 2,357.98 2,356.86 2,357.98 2,858.7K
17:29 2,358.12 2,358.62 2,358.12 2,358.17 2,007.0K
17:30 2,358.33 2,358.96 2,358.28 2,358.28 4,425.3K
17:31 2,357.13 2,357.17 2,356.51 2,357.17 4,299.9K
17:32 2,357.31 2,357.31 2,356.52 2,356.52 3,136.4K
17:33 2,356.37 2,356.37 2,356.08 2,356.11 1,414.3K
17:34 2,356.04 2,356.85 2,356.04 2,356.85 11,924.5K
17:35 2,356.80 2,356.80 2,356.22 2,356.66 2,856.5K
17:36 2,356.63 2,356.70 2,356.30 2,356.30 1,620.5K
17:37 2,356.60 2,356.62 2,355.78 2,355.78 1,768.6K
17:38 2,355.75 2,358.42 2,355.75 2,357.88 5,009.1K
17:39 2,357.94 2,357.94 2,357.49 2,357.69 3,529.3K
17:40 2,357.77 2,358.01 2,357.77 2,357.77 3,025.0K
17:41 2,357.65 2,358.86 2,357.37 2,358.53 3,320.5K
17:42 2,358.89 2,359.31 2,358.89 2,358.98 2,620.2K
17:43 2,359.93 2,359.93 2,358.62 2,358.62 1,935.6K
17:44 2,358.27 2,358.95 2,358.27 2,358.55 4,018.0K
17:45 2,358.55 2,358.55 2,357.53 2,357.53 2,884.4K
17:46 2,358.51 2,358.51 2,357.70 2,357.70 4,511.3K
17:47 2,357.83 2,357.83 2,356.79 2,356.79 2,061.3K
17:48 2,356.87 2,357.13 2,356.65 2,357.13 1,743.1K
17:49 2,356.35 2,357.38 2,356.35 2,357.26 1,855.7K
17:50 2,357.54 2,357.54 2,356.94 2,357.38 1,866.8K
17:51 2,357.20 2,357.20 2,356.67 2,356.68 2,229.7K
17:52 2,356.48 2,356.50 2,356.33 2,356.33 1,803.0K
17:53 2,356.50 2,356.51 2,356.19 2,356.19 2,587.8K
17:54 2,356.71 2,356.71 2,355.78 2,356.57 4,018.4K
17:55 2,357.25 2,358.05 2,356.85 2,358.05 4,853.6K
17:56 2,358.37 2,358.37 2,358.00 2,358.06 2,589.5K
17:57 2,357.66 2,359.58 2,357.66 2,359.58 3,884.1K
17:58 2,359.61 2,359.61 2,358.64 2,358.64 2,883.8K
17:59 2,358.53 2,358.56 2,358.27 2,358.27 1,987.0K
18:00 2,357.77 2,358.48 2,357.77 2,358.46 24,196.3K
18:01 2,358.24 2,359.22 2,358.24 2,358.49 10,884.8K
18:02 2,358.55 2,359.15 2,358.23 2,358.23 3,590.5K
18:03 2,358.64 2,358.92 2,357.56 2,357.56 3,764.6K
18:04 2,358.16 2,358.73 2,358.10 2,358.22 2,714.4K
18:05 2,358.67 2,358.67 2,358.48 2,358.63 2,156.6K
18:06 2,359.11 2,359.39 2,358.94 2,359.27 5,231.5K
18:07 2,359.43 2,359.43 2,359.12 2,359.25 4,568.6K
18:08 2,359.72 2,360.04 2,359.72 2,359.99 4,336.6K
18:09 2,359.99 2,359.99 2,359.66 2,359.75 3,104.2K
18:10 2,359.19 2,359.19 2,357.51 2,357.51 7,318.0K
18:11 2,357.75 2,358.85 2,357.75 2,357.77 3,210.6K
18:12 2,357.67 2,359.88 2,357.67 2,359.88 7,301.2K
18:13 2,360.61 2,360.79 2,360.42 2,360.58 3,241.4K
18:14 2,360.40 2,361.22 2,360.30 2,360.94 5,595.8K
18:15 2,360.59 2,362.74 2,360.59 2,362.49 6,491.9K
18:16 2,363.28 2,364.47 2,363.28 2,364.47 8,655.9K
18:17 2,364.53 2,365.37 2,364.53 2,365.33 8,404.2K
18:18 2,367.10 2,367.10 2,366.54 2,366.89 16,169.6K
18:19 2,366.65 2,367.25 2,366.65 2,367.25 8,709.3K
18:20 2,367.17 2,367.17 2,365.96 2,365.96 10,112.1K
18:21 2,365.38 2,365.38 2,364.99 2,365.11 9,760.2K
18:22 2,364.70 2,364.70 2,363.63 2,364.57 5,143.2K
18:23 2,364.51 2,364.71 2,364.13 2,364.13 5,454.2K
18:24 2,363.39 2,363.39 2,362.48 2,362.55 4,359.5K
18:25 2,362.66 2,364.02 2,362.66 2,363.30 7,544.3K
18:26 2,363.73 2,364.27 2,363.73 2,364.27 8,652.0K
18:27 2,364.69 2,365.14 2,364.69 2,365.13 8,414.7K
18:28 2,364.95 2,364.95 2,364.62 2,364.62 3,909.5K
18:29 2,364.99 2,366.03 2,364.99 2,365.14 1,756.8K
18:30 2,365.32 2,366.37 2,365.32 2,366.28 3,949.1K
18:31 2,365.77 2,368.92 2,365.77 2,368.92 29,903.7K
18:32 2,369.15 2,369.15 2,367.74 2,367.99 12,615.7K
18:33 2,367.96 2,367.96 2,367.78 2,367.87 6,413.6K
18:34 2,365.57 2,366.52 2,365.57 2,366.17 7,994.4K
18:35 2,366.21 2,369.03 2,366.21 2,367.86 18,156.2K
18:36 2,367.78 2,368.03 2,367.74 2,367.92 5,189.6K
18:37 2,367.63 2,367.63 2,367.26 2,367.29 5,447.6K
18:38 2,367.92 2,367.92 2,366.53 2,366.53 4,769.0K
18:39 2,367.64 2,368.20 2,367.56 2,368.20 5,293.8K
18:40 2,368.33 2,368.33 2,368.33 2,368.33 2,926.5K
18:51 2,363.40 2,363.40 2,363.40 2,363.40 32,053.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし