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 2,354.18 2,354.20 2,353.96 2,353.96 439,212.6K
09:51 2,353.82 2,354.64 2,353.82 2,354.60 2,987.6K
09:52 2,354.45 2,354.65 2,354.00 2,354.41 1,307.9K
09:53 2,354.29 2,354.36 2,354.28 2,354.36 1,193.5K
09:54 2,353.75 2,354.49 2,353.75 2,354.49 464.9K
09:55 2,354.15 2,354.33 2,354.11 2,354.31 1,482.1K
09:56 2,354.16 2,354.24 2,353.78 2,353.78 1,443.4K
09:57 2,353.78 2,353.78 2,353.18 2,353.18 1,003.4K
09:58 2,353.27 2,353.95 2,353.27 2,353.91 3,220.8K
09:59 2,353.97 2,354.52 2,353.80 2,354.32 6,011.0K
10:00 2,354.32 2,354.70 2,354.32 2,354.32 1,450.6K
10:01 2,354.42 2,355.47 2,353.89 2,355.47 5,241.5K
10:02 2,356.82 2,357.30 2,356.81 2,357.30 10,765.7K
10:03 2,357.32 2,357.32 2,356.18 2,356.24 14,108.9K
10:04 2,356.39 2,356.39 2,355.71 2,355.76 5,088.2K
10:05 2,355.74 2,356.07 2,355.56 2,355.56 1,048.9K
10:06 2,355.52 2,355.74 2,355.39 2,355.74 352.7K
10:07 2,356.16 2,356.16 2,356.01 2,356.01 2,844.3K
10:08 2,356.21 2,356.50 2,356.21 2,356.25 1,880.3K
10:09 2,355.93 2,355.93 2,354.47 2,354.62 5,665.7K
10:10 2,354.43 2,354.70 2,354.32 2,354.70 1,932.6K
10:11 2,354.99 2,354.99 2,354.52 2,354.52 1,879.3K
10:12 2,353.99 2,353.99 2,353.04 2,353.31 5,771.6K
10:13 2,352.99 2,352.99 2,351.51 2,351.91 8,246.1K
10:14 2,352.09 2,352.59 2,351.98 2,352.38 7,600.2K
10:15 2,352.46 2,352.85 2,352.14 2,352.14 3,367.1K
10:16 2,352.74 2,352.74 2,352.45 2,352.69 2,028.5K
10:17 2,352.47 2,352.49 2,352.39 2,352.45 1,752.3K
10:18 2,352.56 2,352.77 2,352.41 2,352.41 2,534.2K
10:19 2,352.35 2,352.85 2,352.35 2,352.44 1,879.8K
10:20 2,352.20 2,352.40 2,351.72 2,352.40 4,019.2K
10:21 2,352.10 2,352.10 2,350.64 2,350.64 1,977.7K
10:22 2,351.94 2,353.10 2,351.92 2,353.10 9,987.7K
10:23 2,353.22 2,353.22 2,353.03 2,353.12 4,433.9K
10:24 2,353.23 2,353.83 2,353.23 2,353.83 3,327.6K
10:25 2,353.83 2,354.07 2,353.76 2,353.76 2,852.6K
10:26 2,353.57 2,353.85 2,353.54 2,353.85 2,057.7K
10:27 2,353.53 2,354.19 2,353.44 2,353.44 5,328.1K
10:28 2,354.16 2,354.16 2,353.76 2,353.76 2,877.2K
10:29 2,355.28 2,356.26 2,354.94 2,356.26 29,246.1K
10:30 2,357.08 2,357.08 2,356.00 2,356.00 4,370.6K
10:31 2,356.18 2,356.44 2,355.78 2,356.44 4,772.0K
10:32 2,355.92 2,356.51 2,355.92 2,356.44 5,480.4K
10:33 2,355.89 2,355.90 2,355.83 2,355.90 3,062.0K
10:34 2,355.84 2,356.03 2,355.32 2,355.32 2,042.2K
10:35 2,355.56 2,355.56 2,355.07 2,355.40 1,501.3K
10:36 2,355.43 2,355.73 2,355.24 2,355.73 2,621.7K
10:37 2,356.09 2,356.19 2,355.75 2,355.75 14,687.4K
10:38 2,355.94 2,355.94 2,355.00 2,355.00 2,717.1K
10:39 2,355.26 2,355.47 2,354.70 2,354.70 3,760.0K
10:40 2,354.58 2,355.10 2,354.55 2,354.55 2,722.9K
10:41 2,354.79 2,354.93 2,354.26 2,354.93 2,029.9K
10:42 2,354.75 2,354.78 2,354.32 2,354.78 919.8K
10:43 2,355.11 2,355.11 2,353.81 2,353.81 2,233.4K
10:44 2,353.80 2,353.88 2,353.63 2,353.88 2,799.0K
10:45 2,353.94 2,354.09 2,353.94 2,354.09 1,604.0K
10:46 2,353.65 2,353.72 2,353.50 2,353.62 645.8K
10:47 2,353.62 2,353.62 2,353.35 2,353.41 1,227.2K
10:48 2,353.15 2,353.23 2,353.06 2,353.23 1,337.1K
10:49 2,352.80 2,353.27 2,352.80 2,353.00 2,143.1K
10:50 2,352.81 2,353.47 2,352.81 2,353.47 1,028.2K
10:51 2,353.14 2,353.97 2,353.14 2,353.97 3,940.0K
10:52 2,352.82 2,353.34 2,352.76 2,353.34 2,447.0K
10:53 2,353.48 2,353.52 2,353.45 2,353.52 3,789.1K
10:54 2,353.27 2,353.27 2,353.15 2,353.22 5,009.2K
10:55 2,353.51 2,353.51 2,353.21 2,353.21 674.3K
10:56 2,353.34 2,353.34 2,353.04 2,353.12 1,214.8K
10:57 2,353.15 2,353.26 2,353.12 2,353.26 1,723.6K
10:58 2,353.87 2,353.99 2,353.87 2,353.99 1,886.9K
10:59 2,354.05 2,354.05 2,352.70 2,352.89 5,796.5K
11:00 2,352.67 2,352.67 2,351.45 2,351.72 8,571.5K
11:01 2,351.42 2,351.42 2,350.78 2,350.78 4,125.7K
11:02 2,350.51 2,350.51 2,349.96 2,350.14 6,088.5K
11:03 2,349.61 2,349.61 2,348.00 2,348.00 10,088.6K
11:04 2,348.21 2,348.53 2,348.21 2,348.42 2,906.8K
11:05 2,348.55 2,349.48 2,348.55 2,349.48 4,945.4K
11:06 2,349.47 2,349.68 2,349.42 2,349.66 1,549.2K
11:07 2,349.66 2,349.66 2,349.01 2,349.55 4,118.1K
11:08 2,349.60 2,349.82 2,349.60 2,349.76 1,067.6K
11:09 2,349.71 2,349.76 2,349.37 2,349.37 1,446.6K
11:10 2,349.42 2,349.43 2,348.99 2,349.27 592.7K
11:11 2,349.49 2,349.49 2,348.26 2,348.42 4,001.3K
11:12 2,348.39 2,348.39 2,347.76 2,347.76 4,360.6K
11:13 2,347.18 2,347.18 2,344.05 2,344.05 17,442.4K
11:14 2,344.09 2,344.78 2,344.05 2,344.78 2,503.1K
11:15 2,344.68 2,345.03 2,344.66 2,345.03 3,807.4K
11:16 2,345.14 2,345.14 2,344.32 2,344.32 7,947.0K
11:17 2,345.16 2,345.16 2,344.45 2,344.55 13,499.5K
11:18 2,344.62 2,344.99 2,344.24 2,344.99 7,016.5K
11:19 2,345.32 2,345.50 2,344.86 2,344.95 3,384.2K
11:20 2,344.53 2,344.53 2,343.82 2,343.93 10,217.9K
11:21 2,344.16 2,344.16 2,342.87 2,342.87 11,656.9K
11:22 2,343.01 2,343.14 2,342.74 2,343.01 3,519.0K
11:23 2,343.26 2,343.34 2,343.26 2,343.34 3,359.7K
11:24 2,343.88 2,344.46 2,343.88 2,344.09 4,044.8K
11:25 2,344.58 2,344.92 2,344.58 2,344.78 3,330.0K
11:26 2,344.85 2,344.85 2,344.49 2,344.68 3,398.6K
11:27 2,344.43 2,344.87 2,344.42 2,344.87 1,897.0K
11:28 2,345.11 2,345.11 2,344.93 2,344.93 4,231.8K
11:29 2,345.19 2,345.62 2,344.95 2,345.32 25,536.3K
11:30 2,345.37 2,345.79 2,345.00 2,345.62 9,607.2K
11:31 2,345.84 2,345.84 2,345.25 2,345.73 3,004.5K
11:32 2,345.66 2,345.66 2,345.21 2,345.21 7,463.2K
11:33 2,344.93 2,345.34 2,343.96 2,344.31 4,933.1K
11:34 2,344.31 2,344.31 2,341.09 2,341.09 16,324.2K
11:35 2,340.40 2,340.40 2,339.76 2,340.23 11,269.9K
11:36 2,340.81 2,340.81 2,339.90 2,340.03 12,949.3K
11:37 2,340.06 2,340.31 2,340.06 2,340.22 12,316.0K
11:38 2,340.00 2,340.61 2,340.00 2,340.61 2,312.8K
11:39 2,340.97 2,340.99 2,340.39 2,340.99 7,661.3K
11:40 2,340.54 2,341.52 2,340.54 2,341.52 2,414.3K
11:41 2,341.39 2,341.55 2,340.84 2,341.10 8,569.3K
11:42 2,341.34 2,341.82 2,341.34 2,341.69 3,389.1K
11:43 2,341.76 2,341.76 2,340.76 2,340.76 3,225.9K
11:44 2,341.22 2,341.48 2,340.99 2,341.18 3,375.4K
11:45 2,341.59 2,341.59 2,341.02 2,341.42 4,126.1K
11:46 2,341.06 2,341.40 2,341.06 2,341.40 2,577.0K
11:47 2,342.05 2,342.31 2,342.05 2,342.31 5,209.9K
11:48 2,342.34 2,342.34 2,341.47 2,341.92 6,678.8K
11:49 2,341.56 2,341.56 2,340.27 2,341.31 5,742.5K
11:50 2,341.08 2,341.77 2,341.08 2,341.77 3,987.8K
11:51 2,341.05 2,341.59 2,341.05 2,341.30 4,213.6K
11:52 2,340.49 2,341.42 2,340.49 2,341.42 4,982.2K
11:53 2,340.41 2,340.68 2,340.41 2,340.68 8,269.8K
11:54 2,340.31 2,340.31 2,339.36 2,339.52 4,506.1K
11:55 2,338.86 2,338.86 2,338.41 2,338.41 9,785.3K
11:56 2,339.21 2,339.44 2,338.95 2,339.44 5,605.2K
11:57 2,339.76 2,340.52 2,339.76 2,340.15 3,058.1K
11:58 2,340.03 2,340.03 2,339.31 2,339.31 1,849.2K
11:59 2,338.36 2,338.36 2,337.38 2,337.38 20,524.6K
12:00 2,336.87 2,337.27 2,336.02 2,336.02 27,762.1K
12:01 2,336.48 2,337.09 2,335.59 2,337.09 12,604.4K
12:02 2,337.84 2,339.39 2,337.84 2,339.39 4,655.3K
12:03 2,339.01 2,340.47 2,339.01 2,340.47 6,896.0K
12:04 2,340.34 2,340.54 2,340.26 2,340.38 6,038.1K
12:05 2,340.88 2,342.92 2,340.88 2,342.92 18,558.3K
12:06 2,342.80 2,343.49 2,342.80 2,343.49 11,596.4K
12:07 2,342.78 2,343.30 2,342.78 2,343.23 4,496.4K
12:08 2,343.36 2,344.43 2,343.36 2,343.48 10,214.0K
12:09 2,343.80 2,344.93 2,343.80 2,344.81 17,007.7K
12:10 2,344.04 2,344.04 2,343.41 2,343.76 14,169.3K
12:11 2,343.72 2,344.11 2,343.01 2,343.01 11,206.9K
12:12 2,343.72 2,343.88 2,343.44 2,343.88 5,196.5K
12:13 2,343.60 2,343.97 2,343.41 2,343.41 8,599.8K
12:14 2,343.45 2,343.45 2,342.64 2,342.76 6,610.5K
12:15 2,342.81 2,342.81 2,341.33 2,341.33 5,143.0K
12:16 2,340.30 2,340.51 2,340.12 2,340.41 12,347.2K
12:17 2,341.10 2,341.41 2,341.10 2,341.13 6,407.4K
12:18 2,341.46 2,341.82 2,341.46 2,341.72 3,743.3K
12:19 2,341.82 2,342.51 2,341.82 2,342.51 4,529.3K
12:20 2,342.45 2,343.65 2,342.45 2,343.65 6,958.7K
12:21 2,343.65 2,343.65 2,343.15 2,343.27 6,623.5K
12:22 2,343.39 2,343.39 2,342.67 2,342.67 10,236.3K
12:23 2,342.27 2,343.19 2,342.27 2,342.75 9,723.9K
12:24 2,342.94 2,343.24 2,342.93 2,343.19 4,671.8K
12:25 2,342.88 2,343.52 2,342.88 2,343.52 8,755.6K
12:26 2,343.52 2,344.22 2,343.52 2,344.22 8,969.6K
12:27 2,344.03 2,344.91 2,344.03 2,344.33 6,983.9K
12:28 2,344.63 2,344.63 2,343.01 2,343.01 8,295.5K
12:29 2,343.85 2,343.87 2,343.62 2,343.62 4,792.7K
12:30 2,343.73 2,344.16 2,343.58 2,343.91 3,851.4K
12:31 2,343.03 2,343.03 2,342.52 2,342.55 5,566.1K
12:32 2,343.19 2,344.39 2,343.19 2,344.39 6,105.5K
12:33 2,343.46 2,343.65 2,343.23 2,343.42 5,620.5K
12:34 2,344.45 2,344.45 2,343.51 2,343.51 1,481.9K
12:35 2,343.71 2,343.71 2,342.72 2,342.72 3,134.1K
12:36 2,342.77 2,343.26 2,342.44 2,343.26 3,794.5K
12:37 2,343.48 2,343.48 2,342.43 2,342.84 2,463.3K
12:38 2,343.93 2,343.93 2,342.85 2,342.85 1,697.2K
12:39 2,342.51 2,342.51 2,341.75 2,341.87 5,773.9K
12:40 2,341.38 2,341.82 2,341.22 2,341.22 3,543.3K
12:41 2,341.22 2,342.43 2,340.69 2,342.43 3,753.7K
12:42 2,342.21 2,342.21 2,341.94 2,341.94 2,166.0K
12:43 2,341.61 2,342.45 2,341.61 2,342.18 3,673.0K
12:44 2,341.13 2,342.03 2,341.13 2,342.03 4,508.0K
12:45 2,341.61 2,341.61 2,341.08 2,341.08 2,175.2K
12:46 2,341.61 2,342.13 2,341.61 2,342.13 1,725.4K
12:47 2,341.36 2,341.36 2,341.13 2,341.28 1,393.0K
12:48 2,341.03 2,341.03 2,340.45 2,340.45 1,678.7K
12:49 2,340.35 2,340.55 2,340.35 2,340.40 5,150.4K
12:50 2,341.37 2,342.45 2,341.37 2,342.45 6,182.1K
12:51 2,342.49 2,342.49 2,341.86 2,342.00 4,156.9K
12:52 2,341.72 2,341.72 2,341.51 2,341.56 3,386.7K
12:53 2,342.51 2,342.51 2,341.17 2,341.19 8,345.1K
12:54 2,340.28 2,342.01 2,340.28 2,341.90 10,916.9K
12:55 2,341.92 2,342.28 2,341.52 2,342.28 7,419.6K
12:56 2,342.63 2,342.63 2,341.29 2,341.51 6,085.6K
12:57 2,341.65 2,342.28 2,341.65 2,342.28 4,615.9K
12:58 2,342.90 2,343.29 2,342.90 2,342.94 3,180.2K
12:59 2,343.23 2,344.42 2,342.16 2,344.42 6,241.9K
13:00 2,343.69 2,344.69 2,343.69 2,344.57 5,849.0K
13:01 2,345.30 2,347.14 2,345.30 2,347.14 7,459.3K
13:02 2,346.96 2,347.84 2,346.96 2,347.33 15,937.7K
13:03 2,347.21 2,347.71 2,347.20 2,347.71 7,916.6K
13:04 2,347.83 2,347.83 2,346.65 2,346.65 5,757.9K
13:05 2,347.06 2,347.06 2,345.69 2,345.88 7,107.4K
13:06 2,345.03 2,345.89 2,345.03 2,345.82 5,495.4K
13:07 2,345.28 2,345.62 2,345.28 2,345.62 1,907.2K
13:08 2,345.07 2,345.07 2,343.67 2,343.67 4,359.0K
13:09 2,344.17 2,344.20 2,343.28 2,343.65 11,890.9K
13:10 2,343.48 2,343.92 2,343.48 2,343.87 2,423.9K
13:11 2,343.86 2,344.92 2,343.86 2,344.92 5,904.0K
13:12 2,345.09 2,345.27 2,344.68 2,344.68 7,786.2K
13:13 2,344.28 2,344.28 2,343.10 2,343.10 6,653.1K
13:14 2,341.66 2,341.82 2,340.39 2,340.39 19,056.8K
13:15 2,339.82 2,340.32 2,339.49 2,340.32 10,413.1K
13:16 2,340.03 2,340.34 2,339.49 2,339.49 10,533.4K
13:17 2,338.99 2,340.32 2,338.99 2,340.32 6,227.8K
13:18 2,340.78 2,340.81 2,340.52 2,340.52 4,620.0K
13:19 2,340.53 2,340.53 2,340.14 2,340.14 1,967.6K
13:20 2,340.14 2,340.18 2,340.14 2,340.18 1,781.6K
13:21 2,339.27 2,339.80 2,339.05 2,339.80 5,452.8K
13:22 2,340.25 2,341.16 2,340.25 2,341.16 1,930.6K
13:23 2,341.24 2,341.40 2,341.16 2,341.33 5,716.8K
13:24 2,341.46 2,341.46 2,341.29 2,341.31 3,392.5K
13:25 2,340.93 2,341.23 2,340.45 2,340.96 4,246.6K
13:26 2,340.65 2,341.17 2,340.65 2,340.74 3,140.0K
13:27 2,340.46 2,340.85 2,340.46 2,340.85 2,862.6K
13:28 2,340.18 2,340.18 2,338.95 2,338.95 8,964.8K
13:29 2,338.86 2,339.98 2,338.86 2,339.98 7,040.8K
13:30 2,340.55 2,340.55 2,339.85 2,339.85 8,097.4K
13:31 2,338.97 2,338.98 2,338.14 2,338.52 5,232.6K
13:32 2,338.56 2,338.56 2,338.04 2,338.04 12,775.0K
13:33 2,338.31 2,338.31 2,337.59 2,337.59 15,228.8K
13:34 2,337.94 2,338.67 2,337.94 2,338.67 6,336.4K
13:35 2,338.73 2,338.86 2,338.47 2,338.47 2,156.6K
13:36 2,337.55 2,337.87 2,337.31 2,337.87 3,298.8K
13:37 2,337.51 2,337.51 2,336.39 2,336.40 5,668.9K
13:38 2,335.90 2,335.90 2,335.12 2,335.36 7,938.3K
13:39 2,335.69 2,335.69 2,334.76 2,334.76 6,556.9K
13:40 2,334.81 2,334.81 2,334.74 2,334.74 18,399.7K
13:41 2,334.37 2,334.37 2,332.89 2,332.89 9,913.3K
13:42 2,333.18 2,333.18 2,332.94 2,332.98 26,803.4K
13:43 2,333.20 2,333.81 2,332.85 2,332.85 23,862.1K
13:44 2,333.18 2,333.18 2,332.71 2,332.71 11,116.9K
13:45 2,332.46 2,332.61 2,331.73 2,332.61 2,849.3K
13:46 2,333.01 2,333.12 2,332.76 2,333.12 4,444.4K
13:47 2,332.79 2,333.24 2,332.79 2,333.24 5,938.9K
13:48 2,332.97 2,333.10 2,332.71 2,332.91 3,200.2K
13:49 2,332.78 2,333.79 2,332.78 2,333.79 8,704.3K
13:50 2,334.26 2,334.79 2,333.87 2,334.70 17,770.2K
13:51 2,334.81 2,335.00 2,334.48 2,335.00 3,641.0K
13:52 2,334.79 2,334.89 2,334.62 2,334.89 8,339.4K
13:53 2,334.96 2,335.16 2,334.96 2,335.16 5,859.0K
13:54 2,335.17 2,335.17 2,334.76 2,334.77 4,183.9K
13:55 2,334.48 2,334.97 2,334.48 2,334.97 5,842.9K
13:56 2,335.02 2,335.02 2,334.70 2,334.70 9,687.9K
13:57 2,334.52 2,335.13 2,334.52 2,335.13 3,775.3K
13:58 2,334.72 2,335.43 2,334.72 2,335.43 8,879.6K
13:59 2,335.22 2,335.22 2,333.97 2,334.14 11,898.5K
14:00 2,334.10 2,334.36 2,334.10 2,334.36 6,784.5K
14:01 2,333.93 2,333.93 2,332.79 2,333.07 9,375.7K
14:02 2,333.10 2,333.75 2,333.10 2,333.75 2,866.4K
14:03 2,333.72 2,334.74 2,333.72 2,334.63 11,708.9K
14:04 2,335.07 2,336.48 2,335.07 2,336.48 12,175.8K
14:05 2,336.71 2,336.71 2,335.72 2,336.32 9,102.2K
14:06 2,336.21 2,336.21 2,335.39 2,335.39 5,740.6K
14:07 2,335.51 2,335.68 2,333.06 2,333.06 35,050.4K
14:08 2,333.01 2,333.01 2,332.21 2,332.21 21,441.0K
14:09 2,332.38 2,332.40 2,332.17 2,332.40 16,009.4K
14:10 2,332.50 2,332.50 2,331.47 2,331.47 5,560.7K
14:11 2,331.55 2,331.77 2,331.21 2,331.41 6,648.1K
14:12 2,331.39 2,331.89 2,331.39 2,331.39 5,972.6K
14:13 2,331.10 2,331.10 2,329.66 2,330.07 13,487.3K
14:14 2,330.33 2,333.01 2,330.33 2,333.01 10,170.7K
14:15 2,334.47 2,334.47 2,334.10 2,334.37 8,783.8K
14:16 2,333.69 2,333.78 2,333.13 2,333.13 3,173.8K
14:17 2,333.21 2,333.21 2,332.62 2,332.83 4,341.5K
14:18 2,332.63 2,332.67 2,332.03 2,332.67 3,063.9K
14:19 2,332.19 2,333.42 2,332.19 2,333.42 9,867.9K
14:20 2,333.88 2,333.88 2,331.64 2,331.64 8,883.9K
14:21 2,331.78 2,332.37 2,331.78 2,332.37 8,082.0K
14:22 2,332.06 2,332.53 2,331.92 2,332.53 6,149.6K
14:23 2,332.19 2,332.19 2,331.65 2,331.94 2,497.8K
14:24 2,331.38 2,331.66 2,331.38 2,331.66 3,652.0K
14:25 2,331.62 2,332.80 2,331.62 2,332.80 2,971.4K
14:26 2,332.61 2,333.35 2,332.61 2,333.35 8,128.4K
14:27 2,333.40 2,333.59 2,332.99 2,332.99 2,892.7K
14:28 2,332.99 2,333.16 2,332.69 2,332.72 2,598.8K
14:29 2,333.08 2,333.08 2,332.65 2,332.65 5,919.1K
14:30 2,332.44 2,332.51 2,332.41 2,332.49 4,317.6K
14:31 2,332.48 2,332.48 2,331.34 2,331.63 25,850.4K
14:32 2,331.95 2,332.48 2,331.95 2,332.47 6,196.2K
14:33 2,332.54 2,332.77 2,332.19 2,332.19 1,602.3K
14:34 2,332.55 2,332.62 2,332.02 2,332.02 3,463.2K
14:35 2,331.90 2,332.23 2,331.90 2,332.23 5,919.4K
14:36 2,331.67 2,332.39 2,331.67 2,332.32 3,532.3K
14:37 2,332.02 2,332.64 2,332.02 2,332.41 2,458.7K
14:38 2,331.69 2,331.96 2,331.22 2,331.22 9,097.2K
14:39 2,331.27 2,331.44 2,330.97 2,331.36 6,836.7K
14:40 2,330.95 2,330.95 2,330.32 2,330.32 4,837.8K
14:41 2,330.95 2,331.59 2,330.44 2,330.72 6,123.1K
14:42 2,331.06 2,331.06 2,330.30 2,330.30 3,404.2K
14:43 2,330.50 2,330.50 2,330.18 2,330.18 2,716.9K
14:44 2,329.75 2,330.13 2,329.48 2,329.48 5,877.1K
14:45 2,328.88 2,328.88 2,327.24 2,327.81 37,762.4K
14:46 2,328.15 2,330.38 2,328.15 2,330.02 10,193.6K
14:47 2,331.69 2,333.08 2,331.69 2,332.72 12,406.0K
14:48 2,334.27 2,335.02 2,334.27 2,334.84 27,585.4K
14:49 2,334.43 2,334.75 2,334.14 2,334.14 5,920.5K
14:50 2,333.73 2,335.59 2,333.73 2,335.59 13,655.8K
14:51 2,336.05 2,336.12 2,335.40 2,335.96 5,731.8K
14:52 2,335.98 2,335.98 2,334.97 2,334.97 3,749.4K
14:53 2,334.92 2,334.92 2,334.44 2,334.75 3,999.5K
14:54 2,334.48 2,334.84 2,334.07 2,334.84 4,072.3K
14:55 2,334.73 2,335.22 2,334.73 2,335.22 3,799.5K
14:56 2,336.15 2,337.68 2,336.15 2,337.68 19,724.0K
14:57 2,338.21 2,339.48 2,337.88 2,339.48 31,479.8K
14:58 2,340.74 2,341.08 2,340.74 2,340.89 17,133.8K
14:59 2,341.53 2,341.84 2,341.09 2,341.84 37,514.6K
15:00 2,342.63 2,342.63 2,341.80 2,341.80 28,204.7K
15:01 2,341.81 2,341.81 2,339.47 2,339.47 27,317.9K
15:02 2,339.93 2,340.53 2,339.65 2,340.53 9,645.4K
15:03 2,340.20 2,341.09 2,340.20 2,340.96 3,236.2K
15:04 2,341.03 2,341.16 2,340.41 2,340.50 9,662.8K
15:05 2,340.97 2,340.97 2,340.14 2,340.14 16,057.0K
15:06 2,340.14 2,340.14 2,339.55 2,339.68 6,425.6K
15:07 2,339.72 2,339.73 2,339.43 2,339.43 2,316.2K
15:08 2,339.49 2,339.90 2,339.49 2,339.79 4,414.4K
15:09 2,339.87 2,340.59 2,339.87 2,340.35 3,296.5K
15:10 2,340.43 2,340.43 2,339.76 2,339.76 17,664.1K
15:11 2,340.02 2,340.02 2,339.40 2,339.40 3,763.1K
15:12 2,339.44 2,339.47 2,339.35 2,339.43 3,708.5K
15:13 2,339.40 2,339.40 2,338.84 2,339.22 5,238.6K
15:14 2,339.58 2,339.58 2,338.03 2,338.03 11,046.1K
15:15 2,338.05 2,338.05 2,337.55 2,337.82 6,551.6K
15:16 2,337.76 2,337.76 2,337.39 2,337.39 4,042.2K
15:17 2,337.54 2,337.54 2,336.58 2,336.58 17,269.4K
15:18 2,336.18 2,337.77 2,336.18 2,337.77 7,972.1K
15:19 2,337.91 2,338.81 2,337.91 2,338.81 8,699.1K
15:20 2,338.92 2,338.92 2,338.57 2,338.74 6,032.1K
15:21 2,338.19 2,338.76 2,338.19 2,338.33 6,311.2K
15:22 2,338.95 2,338.99 2,338.64 2,338.83 4,462.6K
15:23 2,339.03 2,339.03 2,338.42 2,338.68 2,931.4K
15:24 2,339.14 2,339.41 2,338.73 2,338.76 3,277.5K
15:25 2,338.83 2,339.30 2,338.76 2,339.30 2,339.4K
15:26 2,339.04 2,339.52 2,338.86 2,338.86 3,401.3K
15:27 2,338.76 2,338.76 2,337.55 2,337.55 5,202.0K
15:28 2,338.31 2,340.32 2,338.31 2,340.32 20,664.9K
15:29 2,340.52 2,341.26 2,340.46 2,341.26 13,374.6K
15:30 2,341.67 2,342.69 2,341.67 2,342.55 62,322.6K
15:31 2,342.93 2,343.36 2,342.93 2,343.06 32,294.4K
15:32 2,343.25 2,343.84 2,343.25 2,343.82 18,732.8K
15:33 2,344.02 2,344.72 2,344.02 2,344.36 26,567.8K
15:34 2,344.48 2,344.48 2,343.91 2,343.97 8,401.0K
15:35 2,344.44 2,344.44 2,343.44 2,343.44 7,740.5K
15:36 2,343.81 2,345.30 2,343.81 2,345.30 23,113.7K
15:37 2,345.14 2,345.14 2,344.90 2,345.02 8,534.1K
15:38 2,344.88 2,344.88 2,344.09 2,344.09 4,021.5K
15:39 2,344.39 2,344.39 2,342.46 2,342.76 15,252.6K
15:40 2,342.63 2,343.78 2,342.63 2,343.32 9,692.3K
15:41 2,343.56 2,343.68 2,343.09 2,343.43 5,450.3K
15:42 2,343.67 2,343.67 2,342.93 2,342.93 2,801.1K
15:43 2,342.56 2,342.56 2,342.25 2,342.25 14,156.0K
15:44 2,342.37 2,342.37 2,341.26 2,341.26 10,022.8K
15:45 2,340.99 2,341.58 2,340.99 2,341.58 8,254.5K
15:46 2,341.02 2,341.23 2,340.80 2,341.23 13,635.2K
15:47 2,341.23 2,341.93 2,341.23 2,341.93 4,020.7K
15:48 2,341.76 2,342.19 2,341.76 2,342.19 1,587.4K
15:49 2,342.24 2,342.34 2,341.62 2,342.34 3,642.2K
15:50 2,342.68 2,342.84 2,342.31 2,342.84 5,320.7K
15:51 2,342.89 2,343.13 2,342.89 2,342.94 3,218.0K
15:52 2,342.95 2,343.03 2,342.72 2,342.94 4,321.1K
15:53 2,342.48 2,342.55 2,342.24 2,342.24 1,957.5K
15:54 2,343.10 2,343.11 2,343.01 2,343.11 4,620.8K
15:55 2,344.02 2,344.71 2,344.02 2,344.71 23,966.2K
15:56 2,344.67 2,345.64 2,344.67 2,345.64 12,136.6K
15:57 2,344.94 2,344.94 2,343.56 2,343.56 16,147.7K
15:58 2,344.05 2,344.05 2,343.67 2,343.67 3,806.8K
15:59 2,343.61 2,343.63 2,343.32 2,343.63 6,471.9K
16:00 2,343.84 2,343.92 2,343.81 2,343.92 4,861.7K
16:01 2,343.18 2,343.18 2,342.39 2,342.39 12,463.0K
16:02 2,343.15 2,344.57 2,343.15 2,344.57 4,351.2K
16:03 2,344.56 2,345.32 2,344.46 2,345.32 3,619.1K
16:04 2,345.32 2,345.32 2,345.06 2,345.32 5,637.1K
16:05 2,345.63 2,345.63 2,345.53 2,345.58 3,359.1K
16:06 2,345.82 2,345.82 2,345.19 2,345.35 5,072.6K
16:07 2,345.43 2,345.53 2,345.43 2,345.45 4,993.8K
16:08 2,345.61 2,345.71 2,345.07 2,345.07 4,252.9K
16:09 2,343.84 2,344.14 2,343.84 2,344.04 7,792.6K
16:10 2,344.29 2,344.39 2,343.99 2,344.39 6,615.2K
16:11 2,344.45 2,345.31 2,344.45 2,345.31 7,581.3K
16:12 2,345.71 2,345.98 2,345.70 2,345.98 3,456.2K
16:13 2,346.19 2,346.19 2,345.72 2,345.72 12,316.6K
16:14 2,346.02 2,346.02 2,345.61 2,345.99 4,124.8K
16:15 2,345.88 2,346.14 2,345.88 2,346.08 3,360.9K
16:16 2,346.08 2,346.16 2,345.82 2,346.03 2,834.5K
16:17 2,347.03 2,347.03 2,346.49 2,346.67 5,817.0K
16:18 2,346.69 2,346.87 2,346.57 2,346.87 2,537.8K
16:19 2,347.00 2,347.11 2,347.00 2,347.11 12,751.5K
16:20 2,347.18 2,347.40 2,347.18 2,347.33 4,571.0K
16:21 2,347.43 2,347.60 2,347.19 2,347.60 8,367.4K
16:22 2,347.20 2,347.39 2,347.20 2,347.24 3,103.0K
16:23 2,346.83 2,346.91 2,346.76 2,346.91 2,682.2K
16:24 2,346.83 2,347.23 2,346.83 2,347.23 2,342.7K
16:25 2,347.34 2,347.34 2,346.69 2,346.94 31,510.9K
16:26 2,346.81 2,346.81 2,346.59 2,346.68 5,638.4K
16:27 2,346.88 2,347.12 2,346.84 2,347.00 4,525.2K
16:28 2,347.57 2,347.95 2,347.42 2,347.51 14,924.8K
16:29 2,347.64 2,349.81 2,347.56 2,349.81 10,790.7K
16:30 2,349.79 2,349.79 2,349.12 2,349.12 10,184.0K
16:31 2,348.71 2,348.92 2,348.63 2,348.63 3,901.8K
16:32 2,348.54 2,348.60 2,348.54 2,348.60 2,702.3K
16:33 2,348.60 2,348.60 2,347.81 2,347.81 2,018.9K
16:34 2,348.01 2,348.01 2,346.75 2,346.98 5,640.8K
16:35 2,346.98 2,347.33 2,346.98 2,347.20 1,539.6K
16:36 2,347.41 2,347.76 2,347.41 2,347.76 3,549.1K
16:37 2,347.65 2,347.72 2,347.65 2,347.65 2,247.1K
16:38 2,347.73 2,347.73 2,346.94 2,347.09 2,268.3K
16:39 2,346.65 2,347.20 2,346.65 2,347.20 3,032.1K
16:40 2,347.18 2,347.24 2,346.72 2,346.72 6,975.4K
16:41 2,346.71 2,346.71 2,346.07 2,346.07 5,259.9K
16:42 2,346.19 2,346.27 2,346.19 2,346.24 2,891.8K
16:43 2,346.14 2,346.31 2,346.14 2,346.31 1,872.1K
16:44 2,346.09 2,346.25 2,346.03 2,346.25 1,528.3K
16:45 2,346.53 2,346.55 2,345.68 2,345.68 3,810.3K
16:46 2,345.79 2,345.98 2,345.79 2,345.98 2,199.9K
16:47 2,346.06 2,347.13 2,346.06 2,347.13 9,700.3K
16:48 2,347.47 2,347.90 2,347.47 2,347.85 13,526.5K
16:49 2,347.76 2,348.40 2,347.76 2,348.40 9,274.8K
16:50 2,348.38 2,348.38 2,347.43 2,347.43 8,743.8K
16:51 2,346.77 2,347.27 2,346.77 2,347.27 6,706.3K
16:52 2,346.93 2,346.93 2,346.50 2,346.51 7,256.5K
16:53 2,346.34 2,346.44 2,346.29 2,346.40 2,742.8K
16:54 2,346.40 2,346.40 2,345.82 2,346.28 14,238.4K
16:55 2,345.81 2,345.81 2,344.98 2,345.04 14,330.9K
16:56 2,344.66 2,344.66 2,344.29 2,344.31 8,482.1K
16:57 2,344.55 2,344.55 2,343.85 2,344.02 5,773.7K
16:58 2,344.13 2,344.61 2,344.13 2,344.48 1,690.5K
16:59 2,344.86 2,345.10 2,344.86 2,344.98 3,623.8K
17:00 2,345.77 2,345.77 2,344.91 2,344.91 9,733.1K
17:01 2,344.37 2,344.74 2,344.37 2,344.52 14,515.5K
17:02 2,344.75 2,344.77 2,343.90 2,343.90 4,435.9K
17:03 2,344.14 2,344.14 2,343.76 2,344.12 5,919.8K
17:04 2,343.98 2,344.51 2,343.98 2,344.34 2,262.5K
17:05 2,344.23 2,344.23 2,343.46 2,343.46 7,789.0K
17:06 2,343.82 2,343.82 2,343.26 2,343.53 10,200.9K
17:07 2,343.40 2,343.40 2,342.49 2,342.49 8,455.9K
17:08 2,342.57 2,342.71 2,342.05 2,342.49 10,104.0K
17:09 2,342.69 2,342.69 2,342.19 2,342.39 7,208.5K
17:10 2,342.41 2,342.55 2,341.30 2,341.73 11,349.5K
17:11 2,341.89 2,341.89 2,340.68 2,340.68 7,820.0K
17:12 2,340.88 2,340.88 2,339.61 2,339.61 20,896.2K
17:13 2,340.22 2,340.49 2,340.01 2,340.49 4,113.7K
17:14 2,340.49 2,341.77 2,340.49 2,341.77 5,544.6K
17:15 2,340.78 2,341.79 2,340.78 2,341.79 8,132.3K
17:16 2,342.28 2,342.59 2,341.88 2,341.88 5,537.0K
17:17 2,341.90 2,342.74 2,341.67 2,342.74 19,692.5K
17:18 2,342.80 2,344.35 2,342.80 2,344.35 28,306.8K
17:19 2,344.30 2,344.30 2,343.13 2,343.13 13,094.7K
17:20 2,342.94 2,343.50 2,342.94 2,343.50 2,833.6K
17:21 2,343.25 2,343.44 2,343.12 2,343.12 3,522.0K
17:22 2,343.71 2,343.84 2,343.65 2,343.84 2,989.6K
17:23 2,343.81 2,343.94 2,343.60 2,343.94 5,947.9K
17:24 2,343.47 2,343.47 2,342.71 2,342.71 7,283.6K
17:25 2,342.29 2,342.35 2,340.80 2,340.80 38,797.6K
17:26 2,340.70 2,340.70 2,339.96 2,339.96 4,323.5K
17:27 2,338.74 2,339.20 2,338.22 2,339.20 16,115.1K
17:28 2,340.72 2,341.05 2,340.72 2,340.88 7,809.0K
17:29 2,340.95 2,341.74 2,340.95 2,341.74 3,672.2K
17:30 2,341.77 2,342.05 2,341.32 2,341.32 4,913.3K
17:31 2,341.64 2,341.64 2,341.17 2,341.33 3,183.0K
17:32 2,343.15 2,343.15 2,342.20 2,342.68 5,463.2K
17:33 2,343.00 2,343.00 2,342.18 2,342.33 2,356.3K
17:34 2,341.73 2,341.73 2,338.36 2,338.36 23,444.8K
17:35 2,338.30 2,338.30 2,337.51 2,337.62 10,130.7K
17:36 2,337.54 2,338.77 2,337.54 2,338.77 4,266.6K
17:37 2,338.35 2,338.69 2,338.35 2,338.42 4,579.2K
17:38 2,338.42 2,339.37 2,338.42 2,339.37 6,275.6K
17:39 2,339.81 2,339.81 2,339.59 2,339.79 3,006.4K
17:40 2,339.63 2,339.63 2,339.39 2,339.53 3,792.8K
17:41 2,339.29 2,339.29 2,338.66 2,338.66 3,006.8K
17:42 2,338.61 2,339.30 2,338.61 2,338.78 7,255.1K
17:43 2,339.03 2,339.03 2,337.12 2,337.12 6,572.9K
17:44 2,336.38 2,336.38 2,334.51 2,335.52 24,548.3K
17:45 2,335.22 2,335.27 2,334.61 2,335.27 21,883.7K
17:46 2,335.92 2,336.01 2,335.53 2,335.60 12,597.2K
17:47 2,335.58 2,336.39 2,335.58 2,336.39 8,940.3K
17:48 2,336.04 2,336.21 2,335.77 2,336.21 8,028.8K
17:49 2,336.54 2,336.54 2,335.59 2,335.59 6,880.6K
17:50 2,335.94 2,336.05 2,335.94 2,336.02 9,541.3K
17:51 2,335.73 2,335.87 2,335.67 2,335.79 6,188.4K
17:52 2,335.98 2,336.07 2,335.36 2,335.36 9,068.5K
17:53 2,334.89 2,334.89 2,333.87 2,333.87 16,097.1K
17:54 2,333.45 2,333.82 2,333.35 2,333.35 7,336.7K
17:55 2,333.78 2,334.86 2,333.78 2,334.86 5,048.6K
17:56 2,334.14 2,334.55 2,334.14 2,334.55 11,706.9K
17:57 2,334.37 2,335.24 2,334.37 2,334.71 2,075.7K
17:58 2,334.71 2,335.05 2,334.71 2,334.99 13,774.9K
17:59 2,334.12 2,334.12 2,333.73 2,334.03 15,159.1K
18:00 2,333.43 2,333.43 2,332.48 2,333.12 33,588.8K
18:01 2,333.32 2,333.38 2,333.03 2,333.03 7,888.5K
18:02 2,332.53 2,332.53 2,331.43 2,331.43 13,799.6K
18:03 2,330.92 2,331.57 2,330.92 2,331.13 6,868.0K
18:04 2,330.98 2,331.44 2,330.98 2,331.44 14,580.3K
18:05 2,331.01 2,331.01 2,330.81 2,330.81 6,123.4K
18:06 2,330.93 2,331.19 2,330.71 2,331.19 6,232.4K
18:07 2,331.16 2,331.47 2,331.16 2,331.47 8,099.4K
18:08 2,331.45 2,331.53 2,331.31 2,331.31 12,893.9K
18:09 2,331.11 2,331.11 2,330.08 2,330.08 11,769.6K
18:10 2,329.80 2,330.48 2,329.80 2,330.48 5,358.3K
18:11 2,330.51 2,330.61 2,330.34 2,330.36 7,973.2K
18:12 2,329.90 2,329.98 2,329.73 2,329.91 9,148.6K
18:13 2,329.74 2,329.79 2,329.26 2,329.26 11,192.4K
18:14 2,329.28 2,329.28 2,328.33 2,328.33 18,964.2K
18:15 2,327.83 2,329.14 2,327.83 2,328.74 42,779.0K
18:16 2,328.51 2,328.96 2,328.02 2,328.71 11,951.5K
18:17 2,328.83 2,328.99 2,328.83 2,328.91 9,958.7K
18:18 2,329.03 2,329.55 2,329.03 2,329.18 7,241.9K
18:19 2,328.02 2,328.05 2,327.87 2,327.92 14,741.4K
18:20 2,328.26 2,328.26 2,327.78 2,327.83 11,971.7K
18:21 2,327.17 2,328.49 2,327.17 2,328.46 24,335.5K
18:22 2,328.33 2,328.33 2,326.82 2,326.82 22,962.0K
18:23 2,326.89 2,328.04 2,326.68 2,328.04 6,087.5K
18:24 2,327.94 2,327.94 2,327.39 2,327.61 22,742.4K
18:25 2,328.08 2,328.34 2,327.89 2,328.34 11,881.2K
18:26 2,327.64 2,327.84 2,327.64 2,327.84 4,316.4K
18:27 2,328.25 2,328.57 2,328.25 2,328.57 5,354.4K
18:28 2,328.64 2,329.59 2,328.60 2,329.19 15,279.0K
18:29 2,329.23 2,329.95 2,329.23 2,329.95 10,010.8K
18:30 2,329.74 2,330.08 2,329.06 2,329.56 20,343.9K
18:31 2,330.29 2,330.74 2,330.29 2,330.72 6,689.3K
18:32 2,330.21 2,330.21 2,329.95 2,330.10 5,398.3K
18:33 2,329.66 2,329.71 2,329.58 2,329.69 9,487.2K
18:34 2,329.41 2,329.84 2,329.31 2,329.46 7,438.3K
18:35 2,329.63 2,329.78 2,329.10 2,329.78 1,544.9K
18:36 2,329.76 2,330.24 2,329.57 2,329.57 3,459.2K
18:37 2,330.09 2,330.09 2,328.29 2,328.29 6,748.4K
18:38 2,328.42 2,328.42 2,327.82 2,328.22 6,734.4K
18:39 2,327.80 2,328.22 2,327.62 2,328.22 9,990.1K
18:40 2,327.99 2,327.99 2,327.99 2,327.99 280.5K
18:51 2,329.16 2,329.16 2,329.16 2,329.16 5,785.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし