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 2,346.12 2,346.77 2,346.12 2,346.77 499,958.7K
09:51 2,346.82 2,347.86 2,346.82 2,347.86 635.6K
09:52 2,347.17 2,348.14 2,347.11 2,347.11 1,635.2K
09:53 2,347.22 2,347.53 2,346.51 2,346.51 758.2K
09:54 2,347.05 2,347.99 2,347.05 2,347.69 1,642.4K
09:55 2,347.71 2,347.71 2,347.37 2,347.40 1,753.6K
09:56 2,347.75 2,349.70 2,347.75 2,349.70 4,723.6K
09:57 2,350.03 2,350.07 2,349.79 2,349.79 3,005.3K
09:58 2,349.20 2,349.34 2,349.20 2,349.31 3,044.9K
09:59 2,348.66 2,348.66 2,347.21 2,348.30 3,701.9K
10:00 2,347.82 2,348.69 2,347.82 2,347.94 5,432.7K
10:01 2,347.78 2,348.10 2,347.78 2,347.82 3,099.7K
10:02 2,347.84 2,347.84 2,347.44 2,347.44 6,018.8K
10:03 2,346.86 2,347.58 2,346.77 2,347.58 17,300.0K
10:04 2,347.23 2,350.23 2,347.23 2,349.51 60,531.8K
10:05 2,347.23 2,347.95 2,347.23 2,347.95 10,906.7K
10:06 2,348.37 2,348.37 2,347.77 2,347.77 5,477.1K
10:07 2,347.44 2,347.71 2,347.44 2,347.71 12,919.9K
10:08 2,347.95 2,348.23 2,347.80 2,348.23 4,700.8K
10:09 2,347.50 2,347.50 2,346.31 2,346.31 7,331.9K
10:10 2,345.80 2,346.61 2,345.80 2,346.29 13,601.0K
10:11 2,345.98 2,345.98 2,344.74 2,344.90 16,548.4K
10:12 2,344.25 2,344.25 2,342.21 2,342.21 24,128.8K
10:13 2,342.15 2,342.38 2,342.15 2,342.26 5,842.9K
10:14 2,342.67 2,342.80 2,342.45 2,342.80 2,117.7K
10:15 2,344.29 2,344.29 2,343.88 2,343.88 11,154.9K
10:16 2,343.76 2,344.38 2,343.76 2,344.31 5,565.5K
10:17 2,344.84 2,345.82 2,344.84 2,345.82 12,791.0K
10:18 2,346.41 2,346.69 2,346.35 2,346.68 11,085.7K
10:19 2,346.30 2,346.30 2,345.92 2,345.92 3,937.6K
10:20 2,345.45 2,345.45 2,345.17 2,345.33 13,592.9K
10:21 2,345.18 2,345.36 2,344.93 2,344.93 2,559.9K
10:22 2,344.84 2,344.86 2,344.34 2,344.34 4,190.2K
10:23 2,344.26 2,344.55 2,344.26 2,344.54 2,110.7K
10:24 2,344.79 2,345.10 2,344.50 2,344.50 3,938.7K
10:25 2,344.83 2,344.83 2,343.69 2,343.69 5,358.8K
10:26 2,343.50 2,343.84 2,343.50 2,343.51 5,046.8K
10:27 2,343.07 2,343.33 2,343.07 2,343.25 6,708.3K
10:28 2,343.28 2,343.28 2,342.67 2,342.67 4,657.5K
10:29 2,342.44 2,342.44 2,341.63 2,341.63 4,973.5K
10:30 2,341.43 2,342.68 2,341.43 2,342.68 3,815.8K
10:31 2,342.44 2,342.44 2,341.90 2,341.90 5,742.0K
10:32 2,341.33 2,341.33 2,337.57 2,337.57 35,256.4K
10:33 2,336.51 2,337.30 2,335.53 2,335.53 24,562.2K
10:34 2,335.78 2,335.79 2,335.65 2,335.65 4,602.0K
10:35 2,335.73 2,335.73 2,334.91 2,334.91 9,981.9K
10:36 2,334.91 2,335.03 2,334.23 2,334.23 4,814.7K
10:37 2,334.34 2,336.13 2,334.34 2,336.13 13,422.0K
10:38 2,335.78 2,337.00 2,335.78 2,337.00 18,772.2K
10:39 2,337.46 2,337.64 2,337.46 2,337.52 2,012.6K
10:40 2,337.71 2,337.71 2,337.29 2,337.29 4,173.8K
10:41 2,337.25 2,337.25 2,336.30 2,336.37 22,368.3K
10:42 2,336.76 2,337.13 2,336.29 2,337.13 3,538.2K
10:43 2,337.18 2,338.70 2,337.18 2,338.70 6,547.6K
10:44 2,338.89 2,341.06 2,338.89 2,341.06 22,952.1K
10:45 2,340.52 2,340.52 2,340.02 2,340.03 1,976.4K
10:46 2,340.19 2,340.65 2,339.64 2,339.90 32,323.7K
10:47 2,341.05 2,341.27 2,341.02 2,341.27 3,028.0K
10:48 2,341.41 2,341.41 2,340.70 2,340.70 4,478.9K
10:49 2,340.87 2,341.57 2,340.87 2,341.35 3,518.7K
10:50 2,340.96 2,340.98 2,340.25 2,340.25 4,213.6K
10:51 2,340.65 2,340.87 2,339.62 2,339.62 4,142.6K
10:52 2,338.68 2,340.42 2,338.68 2,340.42 7,432.2K
10:53 2,340.79 2,340.88 2,340.50 2,340.88 6,625.0K
10:54 2,340.76 2,340.91 2,340.62 2,340.91 1,796.2K
10:55 2,340.77 2,340.77 2,340.12 2,340.41 2,076.7K
10:56 2,340.60 2,340.67 2,340.44 2,340.67 3,678.8K
10:57 2,340.45 2,340.73 2,340.45 2,340.53 2,188.8K
10:58 2,340.76 2,340.99 2,340.76 2,340.83 1,684.5K
10:59 2,340.84 2,341.37 2,340.69 2,340.69 5,848.3K
11:00 2,341.64 2,341.64 2,340.40 2,340.40 5,296.3K
11:01 2,340.05 2,340.61 2,339.92 2,340.28 5,883.5K
11:02 2,340.20 2,340.51 2,339.94 2,340.51 2,667.0K
11:03 2,340.17 2,340.17 2,337.49 2,337.49 64,891.7K
11:04 2,337.94 2,338.12 2,337.94 2,338.12 1,746.0K
11:05 2,337.37 2,338.61 2,337.37 2,338.02 4,766.9K
11:06 2,338.44 2,338.44 2,335.07 2,335.07 11,463.9K
11:07 2,335.16 2,335.47 2,335.12 2,335.29 2,822.8K
11:08 2,335.12 2,335.50 2,335.12 2,335.42 4,219.6K
11:09 2,335.47 2,335.47 2,334.87 2,334.87 6,509.8K
11:10 2,334.43 2,334.74 2,334.39 2,334.74 14,421.2K
11:11 2,333.92 2,333.92 2,333.25 2,333.25 14,231.2K
11:12 2,332.02 2,332.75 2,331.67 2,331.67 29,691.6K
11:13 2,331.75 2,332.16 2,331.56 2,332.16 44,722.2K
11:14 2,332.17 2,333.96 2,332.17 2,333.96 31,879.3K
11:15 2,334.35 2,334.43 2,334.14 2,334.43 3,028.1K
11:16 2,334.24 2,335.49 2,334.24 2,335.49 6,150.5K
11:17 2,335.74 2,335.92 2,335.38 2,335.38 6,291.6K
11:18 2,335.47 2,336.33 2,335.47 2,336.33 2,064.5K
11:19 2,336.48 2,336.89 2,336.48 2,336.89 4,839.6K
11:20 2,336.92 2,337.06 2,336.85 2,337.06 27,924.4K
11:21 2,336.92 2,337.64 2,336.92 2,337.64 20,378.2K
11:22 2,337.86 2,337.86 2,336.54 2,336.54 5,352.9K
11:23 2,336.64 2,336.72 2,336.17 2,336.17 1,431.2K
11:24 2,336.51 2,336.81 2,336.44 2,336.81 4,608.6K
11:25 2,336.89 2,336.89 2,336.39 2,336.39 1,834.1K
11:26 2,336.11 2,337.33 2,336.11 2,337.33 2,801.8K
11:27 2,337.47 2,337.84 2,337.47 2,337.84 3,498.7K
11:28 2,338.06 2,338.71 2,337.78 2,337.78 7,259.5K
11:29 2,337.91 2,338.00 2,337.73 2,338.00 1,085.4K
11:30 2,337.81 2,338.37 2,337.56 2,338.37 4,569.0K
11:31 2,339.11 2,340.23 2,339.11 2,339.96 7,614.2K
11:32 2,339.80 2,341.41 2,339.80 2,341.41 14,620.2K
11:33 2,340.63 2,341.27 2,340.63 2,341.27 7,454.3K
11:34 2,340.96 2,340.96 2,340.45 2,340.78 8,657.4K
11:35 2,340.91 2,343.77 2,340.91 2,343.77 19,892.7K
11:36 2,343.50 2,344.00 2,343.50 2,343.94 5,377.1K
11:37 2,343.44 2,343.56 2,342.79 2,342.79 9,812.7K
11:38 2,342.84 2,343.81 2,342.84 2,343.81 8,432.3K
11:39 2,343.65 2,343.73 2,343.40 2,343.51 8,194.5K
11:40 2,343.78 2,343.98 2,343.78 2,343.83 6,358.2K
11:41 2,343.68 2,343.68 2,343.02 2,343.23 3,671.5K
11:42 2,343.09 2,343.33 2,343.09 2,343.21 9,604.5K
11:43 2,342.94 2,343.19 2,342.94 2,342.95 4,902.9K
11:44 2,343.15 2,343.15 2,343.04 2,343.04 3,736.1K
11:45 2,343.67 2,344.03 2,343.62 2,343.62 8,438.1K
11:46 2,343.92 2,343.92 2,342.97 2,343.55 6,775.8K
11:47 2,343.12 2,343.83 2,343.12 2,343.83 4,032.5K
11:48 2,343.44 2,343.44 2,342.65 2,342.65 3,774.1K
11:49 2,342.60 2,342.60 2,342.39 2,342.50 3,938.2K
11:50 2,342.52 2,342.57 2,342.22 2,342.22 6,754.3K
11:51 2,342.38 2,342.51 2,342.38 2,342.45 8,437.0K
11:52 2,342.59 2,342.62 2,342.37 2,342.37 14,980.9K
11:53 2,342.42 2,342.42 2,340.35 2,340.36 2,230.4K
11:54 2,340.37 2,340.37 2,340.01 2,340.01 1,531.1K
11:55 2,340.15 2,340.47 2,340.03 2,340.47 5,880.0K
11:56 2,340.78 2,341.18 2,340.76 2,341.18 2,014.7K
11:57 2,341.64 2,341.64 2,340.77 2,340.89 6,542.0K
11:58 2,341.11 2,341.37 2,340.84 2,340.98 6,440.6K
11:59 2,341.10 2,341.10 2,340.70 2,340.70 2,274.7K
12:00 2,340.67 2,340.69 2,340.47 2,340.69 1,583.7K
12:01 2,340.11 2,340.11 2,339.90 2,340.04 1,869.2K
12:02 2,340.55 2,341.24 2,340.55 2,341.22 12,978.9K
12:03 2,340.68 2,340.68 2,340.12 2,340.12 4,295.9K
12:04 2,340.48 2,341.22 2,340.48 2,341.22 12,568.6K
12:05 2,341.27 2,341.27 2,340.41 2,340.41 1,916.8K
12:06 2,340.06 2,340.41 2,339.93 2,339.93 1,010.0K
12:07 2,339.93 2,340.21 2,339.93 2,340.07 925.2K
12:08 2,339.24 2,339.24 2,338.41 2,338.66 7,236.2K
12:09 2,338.83 2,339.47 2,338.83 2,339.47 6,563.0K
12:10 2,340.10 2,340.10 2,339.67 2,339.75 13,077.2K
12:11 2,338.07 2,338.07 2,336.63 2,336.63 12,513.6K
12:12 2,336.92 2,337.40 2,336.82 2,337.40 2,276.2K
12:13 2,337.50 2,337.50 2,336.95 2,337.01 2,438.5K
12:14 2,337.32 2,337.56 2,337.32 2,337.56 1,587.7K
12:15 2,337.85 2,337.97 2,337.23 2,337.97 5,155.5K
12:16 2,338.73 2,339.30 2,338.73 2,339.30 7,128.9K
12:17 2,339.62 2,341.52 2,339.62 2,341.52 2,558.8K
12:18 2,341.43 2,341.48 2,341.01 2,341.01 2,335.1K
12:19 2,341.30 2,341.44 2,341.16 2,341.44 2,758.4K
12:20 2,341.20 2,341.96 2,341.20 2,341.96 3,001.6K
12:21 2,342.17 2,342.17 2,341.79 2,342.11 13,405.7K
12:22 2,342.82 2,343.96 2,342.43 2,343.96 10,705.3K
12:23 2,343.93 2,344.05 2,343.71 2,343.81 8,445.6K
12:24 2,343.31 2,343.59 2,343.31 2,343.59 2,173.6K
12:25 2,343.23 2,344.23 2,343.23 2,344.23 7,445.1K
12:26 2,344.89 2,346.61 2,344.89 2,346.50 22,625.7K
12:27 2,346.17 2,346.81 2,346.17 2,346.45 3,851.0K
12:28 2,346.94 2,347.98 2,346.94 2,347.98 13,401.3K
12:29 2,348.28 2,348.28 2,347.48 2,347.48 10,512.1K
12:30 2,347.31 2,347.90 2,346.71 2,346.71 7,731.0K
12:31 2,345.91 2,345.91 2,344.70 2,344.78 11,385.9K
12:32 2,344.47 2,344.47 2,343.59 2,343.79 5,166.9K
12:33 2,344.07 2,344.07 2,343.46 2,343.46 2,858.0K
12:34 2,344.16 2,344.47 2,343.95 2,344.47 8,484.3K
12:35 2,344.39 2,344.39 2,344.06 2,344.06 6,806.6K
12:36 2,343.38 2,343.38 2,342.87 2,343.16 3,122.6K
12:37 2,343.09 2,343.09 2,342.37 2,342.37 6,955.9K
12:38 2,341.94 2,343.07 2,341.94 2,343.07 7,193.0K
12:39 2,343.01 2,343.01 2,342.52 2,342.63 8,504.7K
12:40 2,342.56 2,343.16 2,342.56 2,343.16 5,246.2K
12:41 2,343.06 2,343.29 2,342.96 2,343.08 2,702.4K
12:42 2,343.38 2,343.93 2,343.38 2,343.93 3,145.5K
12:43 2,343.90 2,344.04 2,343.32 2,344.04 4,244.3K
12:44 2,343.51 2,343.51 2,343.17 2,343.31 1,290.2K
12:45 2,343.34 2,343.39 2,342.44 2,342.44 2,702.0K
12:46 2,342.70 2,343.71 2,342.65 2,343.71 4,932.4K
12:47 2,344.19 2,344.72 2,344.19 2,344.72 17,325.8K
12:48 2,344.64 2,344.81 2,344.39 2,344.39 1,324.6K
12:49 2,344.31 2,344.93 2,344.31 2,344.93 1,607.0K
12:50 2,344.60 2,344.60 2,344.26 2,344.26 1,980.8K
12:51 2,344.39 2,344.54 2,344.01 2,344.54 1,291.3K
12:52 2,344.40 2,344.40 2,344.00 2,344.23 3,030.1K
12:53 2,344.19 2,344.57 2,344.04 2,344.57 788.6K
12:54 2,344.51 2,345.23 2,344.51 2,345.23 24,387.3K
12:55 2,345.07 2,345.16 2,344.69 2,344.69 5,832.6K
12:56 2,344.69 2,344.69 2,344.18 2,344.56 2,719.4K
12:57 2,344.37 2,344.39 2,344.07 2,344.07 3,023.2K
12:58 2,344.25 2,344.66 2,344.25 2,344.39 392.3K
12:59 2,343.83 2,343.83 2,343.28 2,343.44 3,234.8K
13:00 2,343.41 2,344.09 2,343.41 2,343.85 913.0K
13:01 2,343.81 2,343.95 2,343.62 2,343.95 390.3K
13:02 2,343.95 2,344.09 2,343.95 2,344.09 8,355.7K
13:03 2,344.08 2,344.69 2,344.08 2,344.41 13,094.6K
13:04 2,344.51 2,344.51 2,344.27 2,344.27 1,281.6K
13:05 2,343.78 2,343.78 2,342.54 2,342.54 3,800.2K
13:06 2,342.65 2,342.95 2,342.65 2,342.94 964.8K
13:07 2,342.94 2,343.30 2,342.89 2,343.30 1,116.2K
13:08 2,343.31 2,343.31 2,342.56 2,342.93 3,173.9K
13:09 2,342.78 2,344.09 2,342.78 2,344.09 10,558.3K
13:10 2,343.68 2,344.50 2,343.68 2,344.50 40,982.8K
13:11 2,344.93 2,344.93 2,344.36 2,344.36 1,345.8K
13:12 2,343.79 2,344.05 2,343.75 2,343.75 5,880.2K
13:13 2,343.59 2,343.89 2,343.59 2,343.77 2,412.2K
13:14 2,343.93 2,343.97 2,343.69 2,343.90 16,044.2K
13:15 2,344.23 2,344.62 2,344.19 2,344.19 2,206.7K
13:16 2,344.05 2,344.05 2,343.66 2,343.80 801.4K
13:17 2,343.80 2,343.97 2,343.80 2,343.93 340.1K
13:18 2,343.81 2,343.81 2,343.43 2,343.43 8,389.4K
13:19 2,343.68 2,343.97 2,343.22 2,343.22 10,950.6K
13:20 2,343.17 2,343.17 2,342.13 2,342.27 6,152.1K
13:21 2,342.58 2,342.58 2,342.00 2,342.00 4,845.8K
13:22 2,342.93 2,344.10 2,342.79 2,344.10 12,058.0K
13:23 2,344.05 2,344.09 2,343.73 2,344.09 6,958.8K
13:24 2,344.16 2,344.21 2,343.84 2,344.21 4,481.2K
13:25 2,344.08 2,344.35 2,344.02 2,344.04 4,828.9K
13:26 2,343.69 2,343.69 2,343.20 2,343.55 3,591.5K
13:27 2,343.38 2,343.38 2,341.53 2,341.53 16,659.4K
13:28 2,341.43 2,342.04 2,341.43 2,342.04 4,261.4K
13:29 2,341.82 2,342.07 2,341.82 2,341.86 10,656.7K
13:30 2,341.88 2,341.88 2,341.14 2,341.14 8,509.9K
13:31 2,341.22 2,341.22 2,339.80 2,340.52 13,000.0K
13:32 2,340.37 2,340.88 2,340.13 2,340.88 4,519.3K
13:33 2,341.18 2,341.18 2,340.60 2,340.60 6,837.1K
13:34 2,340.29 2,340.80 2,340.14 2,340.51 6,816.6K
13:35 2,340.24 2,340.63 2,340.01 2,340.63 4,667.7K
13:36 2,340.47 2,340.47 2,339.51 2,339.70 6,523.8K
13:37 2,339.63 2,339.77 2,339.62 2,339.72 4,333.0K
13:38 2,339.50 2,340.05 2,339.48 2,339.82 6,666.4K
13:39 2,338.91 2,339.37 2,338.91 2,339.37 8,667.9K
13:40 2,339.51 2,339.85 2,339.51 2,339.85 3,440.0K
13:41 2,339.17 2,339.80 2,339.17 2,339.46 5,394.5K
13:42 2,339.17 2,340.59 2,339.17 2,340.07 11,186.8K
13:43 2,340.19 2,340.48 2,340.02 2,340.48 3,131.7K
13:44 2,339.82 2,340.26 2,339.79 2,340.26 7,346.5K
13:45 2,340.12 2,340.36 2,340.12 2,340.36 3,310.9K
13:46 2,340.67 2,340.67 2,339.36 2,339.36 14,129.7K
13:47 2,339.22 2,339.36 2,338.83 2,338.83 15,463.5K
13:48 2,338.88 2,338.88 2,338.38 2,338.77 13,466.5K
13:49 2,339.47 2,340.25 2,339.47 2,340.25 23,786.9K
13:50 2,340.60 2,340.95 2,340.60 2,340.67 25,892.9K
13:51 2,340.55 2,340.55 2,339.96 2,339.96 15,197.2K
13:52 2,340.28 2,340.67 2,339.02 2,339.02 34,057.3K
13:53 2,339.81 2,339.84 2,339.64 2,339.64 9,488.9K
13:54 2,340.11 2,340.69 2,340.11 2,340.42 12,232.8K
13:55 2,340.99 2,340.99 2,339.50 2,339.64 10,586.9K
13:56 2,339.53 2,339.53 2,339.29 2,339.30 8,822.9K
13:57 2,339.69 2,339.69 2,339.04 2,339.12 8,663.9K
13:58 2,339.25 2,339.25 2,338.86 2,338.86 6,039.5K
13:59 2,339.36 2,339.50 2,338.98 2,338.98 6,561.8K
14:00 2,338.40 2,338.40 2,337.52 2,337.52 20,800.9K
14:01 2,337.56 2,337.92 2,337.56 2,337.92 15,436.8K
14:02 2,337.98 2,338.39 2,337.89 2,338.36 7,452.6K
14:03 2,338.50 2,338.50 2,338.18 2,338.30 8,537.9K
14:04 2,338.11 2,338.81 2,338.11 2,338.13 13,951.3K
14:05 2,338.01 2,338.30 2,338.01 2,338.19 12,158.3K
14:06 2,338.02 2,338.47 2,338.02 2,338.28 9,055.0K
14:07 2,338.68 2,338.72 2,338.57 2,338.72 6,408.5K
14:08 2,338.53 2,338.53 2,338.24 2,338.52 11,753.9K
14:09 2,338.88 2,339.33 2,338.88 2,338.95 4,543.3K
14:10 2,338.76 2,339.48 2,338.76 2,339.48 5,045.3K
14:11 2,339.51 2,340.36 2,339.51 2,340.36 4,226.1K
14:12 2,340.53 2,340.56 2,340.48 2,340.48 13,937.6K
14:13 2,340.50 2,340.50 2,340.04 2,340.27 6,663.9K
14:14 2,340.40 2,340.69 2,340.40 2,340.63 5,616.7K
14:15 2,340.54 2,340.54 2,339.58 2,339.58 7,324.9K
14:16 2,339.47 2,339.54 2,338.90 2,338.90 14,158.9K
14:17 2,339.28 2,340.01 2,339.28 2,339.93 5,950.7K
14:18 2,340.59 2,340.92 2,340.42 2,340.42 39,159.6K
14:19 2,340.59 2,341.29 2,340.59 2,341.29 12,476.5K
14:20 2,341.48 2,342.36 2,341.30 2,342.35 13,545.3K
14:21 2,342.44 2,342.44 2,341.94 2,342.38 9,869.9K
14:22 2,342.02 2,342.19 2,341.52 2,341.86 5,494.8K
14:23 2,342.08 2,343.56 2,342.08 2,343.56 11,854.3K
14:24 2,343.46 2,343.46 2,343.16 2,343.16 4,734.5K
14:25 2,342.52 2,342.52 2,341.92 2,341.92 4,576.4K
14:26 2,341.81 2,341.85 2,341.34 2,341.34 5,886.6K
14:27 2,340.89 2,341.25 2,340.89 2,341.04 5,332.2K
14:28 2,340.78 2,340.78 2,340.67 2,340.67 6,286.4K
14:29 2,340.43 2,340.46 2,339.91 2,340.44 11,625.4K
14:30 2,340.21 2,341.10 2,340.21 2,341.10 2,971.7K
14:31 2,341.10 2,341.24 2,339.93 2,339.93 7,009.2K
14:32 2,339.75 2,339.98 2,339.58 2,339.78 5,016.4K
14:33 2,340.03 2,340.37 2,339.93 2,339.98 6,488.1K
14:34 2,340.21 2,341.38 2,340.21 2,341.38 5,414.7K
14:35 2,341.59 2,341.86 2,340.43 2,340.43 19,738.8K
14:36 2,340.34 2,341.26 2,340.34 2,340.52 5,449.1K
14:37 2,340.30 2,340.38 2,339.95 2,340.38 6,023.2K
14:38 2,340.60 2,341.36 2,340.60 2,341.04 7,264.6K
14:39 2,341.18 2,341.27 2,340.96 2,340.96 8,304.9K
14:40 2,339.57 2,339.92 2,339.57 2,339.73 11,001.4K
14:41 2,339.69 2,339.69 2,339.25 2,339.51 3,321.7K
14:42 2,339.84 2,340.04 2,339.04 2,339.04 15,153.4K
14:43 2,338.84 2,339.99 2,338.84 2,339.91 26,720.1K
14:44 2,339.75 2,339.75 2,339.45 2,339.45 3,615.1K
14:45 2,339.50 2,339.62 2,338.88 2,338.88 11,829.6K
14:46 2,338.91 2,339.00 2,338.73 2,339.00 5,693.4K
14:47 2,338.75 2,340.21 2,338.75 2,339.44 21,461.5K
14:48 2,341.10 2,341.10 2,340.39 2,340.88 24,338.2K
14:49 2,341.08 2,341.08 2,340.23 2,340.23 6,074.7K
14:50 2,341.43 2,341.62 2,341.04 2,341.04 3,994.2K
14:51 2,340.81 2,341.38 2,339.53 2,339.53 22,887.9K
14:52 2,339.08 2,339.08 2,338.88 2,338.88 4,943.7K
14:53 2,339.08 2,340.36 2,339.08 2,339.98 16,086.2K
14:54 2,340.26 2,340.49 2,340.01 2,340.01 2,620.0K
14:55 2,340.54 2,340.54 2,340.12 2,340.13 6,017.1K
14:56 2,340.15 2,340.15 2,339.72 2,339.98 4,238.2K
14:57 2,339.62 2,339.89 2,339.05 2,339.89 10,009.1K
14:58 2,339.41 2,339.41 2,338.77 2,339.27 7,732.1K
14:59 2,339.70 2,340.61 2,339.70 2,340.39 8,154.3K
15:00 2,340.26 2,340.70 2,340.26 2,340.50 4,876.8K
15:01 2,340.42 2,340.74 2,340.42 2,340.47 8,681.5K
15:02 2,340.47 2,340.89 2,340.47 2,340.63 5,277.8K
15:03 2,341.18 2,341.18 2,340.22 2,340.28 2,798.2K
15:04 2,340.42 2,340.65 2,340.42 2,340.65 2,378.2K
15:05 2,340.44 2,340.82 2,339.37 2,339.37 7,444.4K
15:06 2,338.77 2,339.00 2,338.59 2,338.59 11,922.9K
15:07 2,339.13 2,339.42 2,339.08 2,339.23 5,346.5K
15:08 2,339.62 2,339.62 2,339.06 2,339.06 8,082.3K
15:09 2,339.20 2,339.20 2,338.96 2,338.97 2,127.7K
15:10 2,338.67 2,339.02 2,338.67 2,339.02 2,110.2K
15:11 2,339.24 2,339.40 2,339.02 2,339.40 2,656.2K
15:12 2,339.44 2,339.44 2,339.11 2,339.12 1,874.4K
15:13 2,338.61 2,339.00 2,338.41 2,338.63 5,711.7K
15:14 2,338.37 2,339.54 2,338.37 2,339.54 2,772.9K
15:15 2,339.93 2,339.95 2,339.47 2,339.47 744.3K
15:16 2,339.47 2,339.60 2,339.30 2,339.30 2,420.0K
15:17 2,339.63 2,339.77 2,339.47 2,339.77 5,675.2K
15:18 2,338.84 2,338.99 2,338.84 2,338.85 9,900.1K
15:19 2,339.21 2,339.21 2,338.55 2,338.82 2,555.4K
15:20 2,338.63 2,338.70 2,338.41 2,338.70 2,552.6K
15:21 2,337.79 2,337.79 2,337.22 2,337.22 7,056.9K
15:22 2,337.21 2,337.69 2,336.77 2,337.69 8,185.2K
15:23 2,336.73 2,336.81 2,336.59 2,336.81 14,556.1K
15:24 2,336.54 2,336.79 2,336.46 2,336.79 3,064.3K
15:25 2,336.73 2,336.93 2,336.26 2,336.26 4,203.0K
15:26 2,336.26 2,336.45 2,336.25 2,336.45 3,112.5K
15:27 2,335.97 2,335.97 2,335.53 2,335.53 5,075.2K
15:28 2,335.12 2,335.12 2,331.56 2,332.35 69,430.8K
15:29 2,332.57 2,332.95 2,332.57 2,332.95 6,440.4K
15:30 2,333.02 2,333.82 2,333.02 2,333.82 7,709.4K
15:31 2,334.50 2,334.89 2,334.50 2,334.86 5,462.5K
15:32 2,334.78 2,334.78 2,334.60 2,334.60 3,025.5K
15:33 2,333.81 2,334.37 2,333.81 2,334.29 2,577.8K
15:34 2,334.29 2,334.70 2,334.29 2,334.45 1,441.0K
15:35 2,334.52 2,334.76 2,334.51 2,334.76 11,753.6K
15:36 2,334.73 2,334.73 2,333.66 2,333.97 1,368.0K
15:37 2,334.44 2,334.44 2,334.06 2,334.39 4,465.7K
15:38 2,333.52 2,334.78 2,333.52 2,334.78 10,115.7K
15:39 2,334.24 2,334.63 2,334.24 2,334.35 2,441.2K
15:40 2,334.29 2,334.51 2,334.29 2,334.31 4,073.0K
15:41 2,334.35 2,334.95 2,334.35 2,334.49 24,553.5K
15:42 2,334.59 2,335.02 2,334.59 2,334.60 42,747.6K
15:43 2,334.79 2,334.79 2,334.34 2,334.70 6,193.5K
15:44 2,334.88 2,334.93 2,334.58 2,334.58 6,901.1K
15:45 2,334.83 2,334.83 2,333.82 2,333.82 14,159.6K
15:46 2,333.88 2,334.18 2,333.88 2,334.04 3,193.3K
15:47 2,334.32 2,334.32 2,333.46 2,333.46 3,828.4K
15:48 2,333.18 2,333.26 2,332.91 2,333.26 6,807.2K
15:49 2,333.37 2,333.37 2,332.18 2,332.18 12,616.1K
15:50 2,332.48 2,332.53 2,332.26 2,332.34 2,319.6K
15:51 2,332.26 2,332.76 2,330.95 2,330.95 67,049.3K
15:52 2,330.98 2,330.98 2,330.25 2,330.25 7,251.1K
15:53 2,330.09 2,330.56 2,329.30 2,329.30 53,691.2K
15:54 2,329.19 2,329.19 2,329.03 2,329.18 9,354.8K
15:55 2,329.22 2,330.15 2,329.21 2,330.15 15,827.1K
15:56 2,330.35 2,331.85 2,330.35 2,331.85 15,890.0K
15:57 2,331.85 2,332.15 2,331.85 2,331.89 10,573.3K
15:58 2,331.83 2,331.83 2,331.19 2,331.28 4,493.5K
15:59 2,331.31 2,331.31 2,331.03 2,331.19 11,849.9K
16:00 2,331.27 2,332.04 2,331.27 2,332.04 20,556.0K
16:01 2,331.89 2,332.33 2,331.89 2,332.26 8,724.8K
16:02 2,332.57 2,332.72 2,332.35 2,332.72 3,910.0K
16:03 2,333.00 2,333.00 2,332.85 2,332.85 10,830.2K
16:04 2,332.99 2,332.99 2,332.40 2,332.84 3,650.0K
16:05 2,332.84 2,332.84 2,332.77 2,332.78 9,466.8K
16:06 2,332.23 2,332.39 2,332.11 2,332.11 3,595.4K
16:07 2,332.53 2,332.53 2,330.74 2,330.74 32,815.6K
16:08 2,330.95 2,331.44 2,330.82 2,331.44 7,000.1K
16:09 2,330.89 2,331.18 2,330.78 2,330.78 2,186.2K
16:10 2,331.46 2,332.13 2,331.32 2,332.13 15,521.5K
16:11 2,332.51 2,333.04 2,332.51 2,333.04 9,690.8K
16:12 2,332.96 2,333.03 2,332.92 2,332.92 5,230.8K
16:13 2,332.95 2,333.16 2,332.95 2,333.16 2,736.2K
16:14 2,333.10 2,333.10 2,332.81 2,332.90 2,307.8K
16:15 2,332.74 2,333.65 2,332.74 2,333.19 7,389.0K
16:16 2,333.41 2,333.63 2,332.96 2,332.96 10,287.9K
16:17 2,332.64 2,333.05 2,332.64 2,333.05 8,282.4K
16:18 2,333.08 2,333.08 2,332.75 2,332.97 5,694.3K
16:19 2,333.08 2,333.39 2,333.02 2,333.39 5,097.7K
16:20 2,333.30 2,333.69 2,333.23 2,333.69 7,304.1K
16:21 2,332.92 2,333.15 2,332.89 2,332.99 10,234.4K
16:22 2,333.07 2,333.65 2,333.02 2,333.65 7,745.8K
16:23 2,333.59 2,333.82 2,333.13 2,333.82 8,289.6K
16:24 2,333.30 2,335.61 2,333.30 2,335.61 15,855.0K
16:25 2,335.11 2,335.57 2,335.03 2,335.03 11,180.5K
16:26 2,335.47 2,335.75 2,335.13 2,335.75 6,005.7K
16:27 2,335.95 2,335.95 2,335.70 2,335.87 8,447.2K
16:28 2,336.09 2,336.17 2,335.87 2,336.17 8,553.0K
16:29 2,336.01 2,336.46 2,335.30 2,335.30 10,182.5K
16:30 2,335.59 2,336.65 2,335.59 2,336.65 37,843.6K
16:31 2,336.46 2,337.43 2,336.46 2,337.37 11,667.7K
16:32 2,337.65 2,338.30 2,337.65 2,338.30 9,981.3K
16:33 2,337.92 2,338.05 2,337.92 2,337.99 6,329.0K
16:34 2,338.24 2,338.24 2,337.25 2,337.25 12,426.6K
16:35 2,337.08 2,337.62 2,336.84 2,336.84 7,033.1K
16:36 2,336.73 2,337.03 2,336.51 2,336.51 9,539.3K
16:37 2,336.29 2,336.29 2,333.04 2,333.04 56,558.1K
16:38 2,333.04 2,333.04 2,331.23 2,331.23 26,228.3K
16:39 2,331.19 2,331.83 2,331.19 2,331.37 9,899.8K
16:40 2,331.37 2,331.37 2,330.41 2,330.41 13,535.5K
16:41 2,329.13 2,329.13 2,327.41 2,327.76 32,949.7K
16:42 2,328.17 2,328.17 2,327.89 2,327.93 14,963.8K
16:43 2,327.91 2,328.75 2,327.91 2,328.75 10,300.7K
16:44 2,328.59 2,328.59 2,327.92 2,328.29 8,510.3K
16:45 2,327.96 2,327.96 2,327.62 2,327.63 12,405.2K
16:46 2,328.00 2,328.27 2,328.00 2,328.23 4,799.4K
16:47 2,328.75 2,328.90 2,328.70 2,328.90 8,494.1K
16:48 2,329.79 2,331.01 2,329.79 2,330.71 19,145.5K
16:49 2,330.93 2,331.25 2,330.59 2,330.65 5,386.8K
16:50 2,330.95 2,331.04 2,330.30 2,330.30 3,220.5K
16:51 2,330.10 2,330.19 2,329.67 2,329.93 4,639.3K
16:52 2,329.70 2,329.70 2,329.32 2,329.36 5,323.6K
16:53 2,329.56 2,329.56 2,329.12 2,329.25 3,483.1K
16:54 2,329.30 2,330.04 2,328.94 2,328.94 9,766.2K
16:55 2,329.52 2,329.52 2,329.12 2,329.20 6,669.0K
16:56 2,329.04 2,329.27 2,328.88 2,329.03 5,298.9K
16:57 2,329.02 2,329.02 2,328.17 2,328.17 2,779.9K
16:58 2,328.17 2,328.17 2,327.77 2,328.12 4,929.8K
16:59 2,327.94 2,329.42 2,327.75 2,329.06 13,190.1K
17:00 2,329.26 2,329.26 2,328.94 2,328.94 5,006.2K
17:01 2,328.99 2,330.06 2,328.61 2,330.06 8,555.4K
17:02 2,329.70 2,330.67 2,329.70 2,330.67 8,722.0K
17:03 2,330.59 2,331.58 2,330.59 2,331.58 11,254.7K
17:04 2,331.30 2,331.91 2,331.30 2,331.91 4,216.2K
17:05 2,331.91 2,331.91 2,331.45 2,331.62 7,371.6K
17:06 2,331.54 2,331.64 2,331.23 2,331.23 5,564.3K
17:07 2,331.43 2,331.76 2,331.34 2,331.34 4,660.8K
17:08 2,330.95 2,331.91 2,330.95 2,331.91 7,455.6K
17:09 2,331.80 2,331.80 2,331.37 2,331.37 3,221.2K
17:10 2,331.83 2,331.83 2,330.75 2,330.97 14,155.3K
17:11 2,330.01 2,330.06 2,329.68 2,329.93 11,188.9K
17:12 2,330.03 2,330.03 2,329.84 2,330.00 6,240.2K
17:13 2,330.20 2,330.77 2,330.15 2,330.77 12,108.4K
17:14 2,330.85 2,331.77 2,330.81 2,330.81 14,949.7K
17:15 2,330.67 2,330.67 2,329.29 2,329.61 9,227.5K
17:16 2,329.53 2,331.03 2,329.53 2,330.31 25,337.5K
17:17 2,330.32 2,331.34 2,330.32 2,331.34 5,058.0K
17:18 2,331.67 2,331.67 2,330.76 2,330.76 4,318.0K
17:19 2,330.90 2,331.50 2,330.90 2,331.50 3,337.4K
17:20 2,331.31 2,331.48 2,331.31 2,331.48 4,337.6K
17:21 2,331.73 2,331.78 2,331.48 2,331.76 2,008.8K
17:22 2,331.74 2,332.10 2,331.66 2,331.79 3,828.4K
17:23 2,331.88 2,332.38 2,331.88 2,331.91 8,424.0K
17:24 2,331.75 2,331.88 2,331.14 2,331.57 3,434.8K
17:25 2,331.85 2,332.08 2,331.63 2,332.08 3,970.9K
17:26 2,331.72 2,331.72 2,331.49 2,331.65 2,460.3K
17:27 2,331.48 2,331.80 2,331.45 2,331.80 4,866.0K
17:28 2,331.06 2,331.54 2,331.06 2,331.54 2,651.7K
17:29 2,331.38 2,331.69 2,331.21 2,331.21 4,027.0K
17:30 2,330.80 2,331.10 2,330.80 2,330.90 3,947.1K
17:31 2,331.01 2,331.01 2,330.57 2,330.90 4,926.3K
17:32 2,330.95 2,331.03 2,330.76 2,331.02 3,286.3K
17:33 2,331.17 2,331.59 2,331.17 2,331.59 5,636.6K
17:34 2,331.58 2,331.58 2,331.09 2,331.09 3,409.5K
17:35 2,331.07 2,331.17 2,330.96 2,330.96 2,896.1K
17:36 2,330.77 2,332.22 2,330.77 2,332.22 5,100.7K
17:37 2,333.15 2,333.50 2,333.15 2,333.19 65,400.9K
17:38 2,333.30 2,333.46 2,333.00 2,333.00 4,549.6K
17:39 2,332.38 2,332.57 2,332.15 2,332.48 4,346.0K
17:40 2,332.78 2,332.93 2,332.67 2,332.67 25,962.7K
17:41 2,332.84 2,332.84 2,332.50 2,332.63 5,713.4K
17:42 2,332.61 2,333.34 2,332.61 2,333.34 6,357.1K
17:43 2,333.29 2,333.29 2,332.74 2,333.24 4,014.5K
17:44 2,333.05 2,333.70 2,333.02 2,333.02 5,100.9K
17:45 2,332.88 2,333.73 2,332.88 2,332.92 4,343.1K
17:46 2,332.53 2,332.67 2,332.53 2,332.56 4,363.9K
17:47 2,332.56 2,332.56 2,332.11 2,332.11 2,089.4K
17:48 2,332.43 2,333.41 2,332.43 2,333.41 11,438.3K
17:49 2,333.19 2,333.41 2,333.16 2,333.16 3,959.4K
17:50 2,333.29 2,334.21 2,333.29 2,333.64 6,148.5K
17:51 2,333.82 2,334.08 2,333.50 2,333.50 14,629.8K
17:52 2,333.62 2,333.83 2,333.04 2,333.44 7,066.1K
17:53 2,333.14 2,333.14 2,332.03 2,332.93 8,490.8K
17:54 2,332.93 2,333.27 2,332.38 2,332.38 5,886.9K
17:55 2,332.75 2,333.33 2,332.75 2,333.10 4,018.0K
17:56 2,332.91 2,333.13 2,332.77 2,332.77 7,128.8K
17:57 2,332.31 2,332.36 2,331.37 2,331.37 4,450.8K
17:58 2,331.34 2,331.39 2,331.01 2,331.01 2,475.8K
17:59 2,330.96 2,330.96 2,330.09 2,330.46 5,072.0K
18:00 2,329.81 2,330.04 2,329.70 2,330.00 7,217.5K
18:01 2,330.56 2,330.56 2,329.95 2,330.08 5,013.5K
18:02 2,330.01 2,330.22 2,330.01 2,330.22 3,236.1K
18:03 2,329.83 2,330.42 2,329.83 2,330.31 5,100.7K
18:04 2,330.49 2,330.59 2,329.99 2,330.59 2,241.5K
18:05 2,330.53 2,330.53 2,328.09 2,328.09 22,755.1K
18:06 2,328.14 2,328.27 2,327.92 2,327.98 7,563.3K
18:07 2,328.10 2,329.13 2,328.10 2,329.13 9,019.3K
18:08 2,328.90 2,329.34 2,328.82 2,328.93 6,472.7K
18:09 2,328.44 2,328.46 2,328.17 2,328.17 3,415.3K
18:10 2,327.95 2,327.95 2,327.82 2,327.93 16,130.7K
18:11 2,328.15 2,328.15 2,327.94 2,328.10 3,909.3K
18:12 2,328.05 2,328.05 2,326.67 2,326.67 7,643.0K
18:13 2,326.84 2,326.84 2,326.00 2,326.19 10,061.4K
18:14 2,325.66 2,325.66 2,324.43 2,324.52 27,733.9K
18:15 2,324.94 2,324.94 2,323.41 2,323.41 12,091.2K
18:16 2,323.03 2,323.04 2,322.62 2,322.62 9,750.0K
18:17 2,322.68 2,322.70 2,322.20 2,322.20 27,011.3K
18:18 2,322.47 2,323.00 2,322.47 2,322.80 13,655.7K
18:19 2,322.52 2,323.78 2,322.52 2,323.66 11,121.5K
18:20 2,324.17 2,324.99 2,324.17 2,324.45 39,361.0K
18:21 2,324.78 2,324.78 2,324.27 2,324.58 8,939.5K
18:22 2,324.60 2,326.00 2,324.29 2,326.00 11,056.2K
18:23 2,325.22 2,325.79 2,325.19 2,325.19 3,725.7K
18:24 2,324.91 2,324.91 2,324.50 2,324.69 10,405.7K
18:25 2,324.08 2,324.29 2,324.08 2,324.28 12,447.8K
18:26 2,324.44 2,325.00 2,324.32 2,325.00 8,435.5K
18:27 2,325.60 2,325.60 2,324.82 2,324.97 4,536.1K
18:28 2,324.90 2,324.95 2,323.65 2,324.02 7,437.3K
18:29 2,323.61 2,323.86 2,323.57 2,323.57 6,657.3K
18:30 2,323.86 2,324.16 2,323.54 2,323.78 15,285.8K
18:31 2,323.51 2,323.90 2,323.51 2,323.90 4,883.7K
18:32 2,324.03 2,324.41 2,323.95 2,324.41 4,894.4K
18:33 2,324.44 2,324.86 2,323.81 2,324.82 4,213.3K
18:34 2,324.88 2,324.88 2,324.15 2,324.63 5,108.3K
18:35 2,324.30 2,325.50 2,324.30 2,325.50 4,906.4K
18:36 2,325.97 2,326.41 2,325.97 2,326.36 5,404.1K
18:37 2,326.13 2,327.09 2,326.10 2,327.09 4,459.9K
18:38 2,327.49 2,328.38 2,327.49 2,328.38 4,004.2K
18:39 2,327.33 2,327.74 2,327.33 2,327.74 3,383.7K
18:40 2,327.81 2,327.81 2,327.81 2,327.81 769.7K
18:51 2,328.90 2,328.90 2,328.90 2,328.90 30,344.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし