MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ ロシア連邦 →
6,232.94
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 6,753.44 6,753.44 6,751.94 6,752.66 5,569.9K
09:51 6,752.95 6,754.88 6,752.52 6,754.88 16,406.8K
09:52 6,757.83 6,759.98 6,757.83 6,759.98 38,386.0K
09:53 6,759.89 6,761.24 6,759.89 6,761.24 16,258.7K
09:54 6,761.47 6,761.47 6,760.78 6,761.40 10,081.7K
09:55 6,762.73 6,762.73 6,760.85 6,761.50 18,542.9K
09:56 6,760.70 6,761.37 6,760.70 6,761.31 16,697.9K
09:57 6,761.00 6,763.37 6,761.00 6,763.37 30,371.0K
09:58 6,762.48 6,764.53 6,762.48 6,764.53 16,195.2K
09:59 6,764.53 6,764.53 6,763.51 6,763.51 29,553.6K
10:00 6,763.68 6,765.38 6,763.68 6,765.38 24,982.7K
10:01 6,766.51 6,766.51 6,764.22 6,764.22 45,352.4K
10:02 6,763.24 6,763.71 6,762.71 6,762.97 43,228.6K
10:03 6,762.66 6,762.66 6,762.16 6,762.16 19,899.5K
10:04 6,761.89 6,764.29 6,761.89 6,764.29 18,833.2K
10:05 6,764.27 6,764.27 6,762.40 6,762.40 44,030.2K
10:06 6,761.81 6,763.02 6,761.81 6,761.82 53,887.9K
10:07 6,760.47 6,762.04 6,760.38 6,762.04 33,653.9K
10:08 6,762.58 6,764.31 6,762.58 6,764.31 16,989.4K
10:09 6,763.81 6,763.81 6,763.29 6,763.29 17,679.8K
10:10 6,762.19 6,763.05 6,761.76 6,763.05 24,583.6K
10:11 6,761.52 6,763.30 6,761.52 6,763.22 27,598.4K
10:12 6,762.59 6,763.47 6,762.59 6,763.47 17,172.3K
10:13 6,763.24 6,763.68 6,763.24 6,763.68 17,422.7K
10:14 6,764.63 6,764.63 6,763.26 6,763.86 21,079.9K
10:15 6,764.04 6,764.04 6,759.05 6,760.06 38,425.0K
10:16 6,762.06 6,763.87 6,762.06 6,763.87 25,443.8K
10:17 6,764.50 6,765.26 6,763.48 6,764.31 28,849.1K
10:18 6,764.22 6,765.80 6,764.22 6,765.80 19,363.7K
10:19 6,766.20 6,767.19 6,765.32 6,767.19 20,703.9K
10:20 6,766.87 6,766.87 6,765.26 6,765.97 35,284.5K
10:21 6,765.54 6,767.45 6,765.54 6,767.45 23,832.4K
10:22 6,766.93 6,767.50 6,766.93 6,767.50 12,931.5K
10:23 6,768.49 6,771.42 6,768.49 6,771.42 27,949.1K
10:24 6,769.81 6,774.37 6,769.81 6,774.37 75,410.6K
10:25 6,774.55 6,774.55 6,770.35 6,770.35 25,852.8K
10:26 6,771.45 6,773.22 6,770.39 6,773.22 49,318.0K
10:27 6,774.94 6,777.38 6,774.72 6,777.38 67,665.9K
10:28 6,778.27 6,779.12 6,778.26 6,778.84 24,873.8K
10:29 6,779.07 6,779.07 6,778.39 6,778.39 8,630.3K
10:30 6,778.36 6,782.12 6,778.36 6,782.12 31,260.3K
10:31 6,782.94 6,782.94 6,781.73 6,782.77 18,291.8K
10:32 6,782.11 6,783.18 6,782.11 6,783.18 35,015.0K
10:33 6,783.39 6,784.46 6,782.45 6,782.45 31,229.8K
10:34 6,781.06 6,782.61 6,781.06 6,782.61 23,428.3K
10:35 6,781.87 6,781.92 6,781.72 6,781.92 10,900.3K
10:36 6,781.71 6,782.57 6,781.70 6,782.57 12,994.3K
10:37 6,783.84 6,785.04 6,783.84 6,784.68 25,457.5K
10:38 6,783.65 6,784.39 6,783.65 6,784.28 16,591.3K
10:39 6,785.65 6,785.78 6,784.88 6,785.78 27,861.0K
10:40 6,785.68 6,787.38 6,785.68 6,786.93 25,126.0K
10:41 6,787.34 6,787.34 6,786.37 6,786.42 16,031.1K
10:42 6,787.36 6,789.46 6,787.36 6,789.46 66,058.2K
10:43 6,790.13 6,791.09 6,790.13 6,791.09 33,938.2K
10:44 6,791.80 6,793.71 6,791.80 6,793.16 34,732.0K
10:45 6,794.25 6,795.01 6,793.76 6,793.93 31,696.6K
10:46 6,793.07 6,793.07 6,792.15 6,792.15 30,550.4K
10:47 6,791.81 6,792.11 6,791.30 6,792.11 18,620.6K
10:48 6,791.13 6,791.13 6,787.31 6,787.31 17,892.2K
10:49 6,788.89 6,788.96 6,787.81 6,787.81 9,705.4K
10:50 6,787.56 6,787.56 6,786.06 6,786.06 8,800.0K
10:51 6,786.93 6,787.37 6,786.91 6,787.18 9,682.8K
10:52 6,787.26 6,790.40 6,787.26 6,790.40 24,671.1K
10:53 6,790.26 6,790.70 6,789.64 6,789.64 7,879.2K
10:54 6,788.56 6,788.56 6,787.88 6,788.08 15,600.6K
10:55 6,787.36 6,789.33 6,787.06 6,789.33 35,570.0K
10:56 6,789.68 6,789.68 6,788.05 6,788.05 11,195.0K
10:57 6,787.92 6,788.10 6,787.90 6,788.04 16,281.2K
10:58 6,788.10 6,788.40 6,787.67 6,788.40 20,025.9K
10:59 6,788.14 6,789.64 6,787.66 6,789.64 13,513.2K
11:00 6,789.25 6,791.08 6,789.25 6,791.08 21,052.3K
11:01 6,790.27 6,791.49 6,790.27 6,791.26 17,522.5K
11:02 6,794.47 6,794.62 6,794.38 6,794.62 65,991.6K
11:03 6,794.83 6,796.25 6,794.83 6,796.04 25,278.7K
11:04 6,795.24 6,797.27 6,795.24 6,797.27 19,692.9K
11:05 6,797.96 6,797.96 6,795.44 6,795.44 38,185.3K
11:06 6,795.47 6,795.88 6,794.06 6,794.06 19,685.5K
11:07 6,792.33 6,796.10 6,792.33 6,796.10 57,190.8K
11:08 6,796.50 6,796.50 6,794.28 6,794.28 20,168.2K
11:09 6,795.04 6,795.04 6,793.68 6,793.68 14,791.2K
11:10 6,793.73 6,793.73 6,792.92 6,792.92 15,826.4K
11:11 6,795.77 6,795.77 6,794.53 6,794.53 21,317.6K
11:12 6,795.29 6,796.55 6,795.11 6,796.55 13,653.1K
11:13 6,796.50 6,796.86 6,796.19 6,796.21 12,093.5K
11:14 6,795.76 6,797.45 6,795.76 6,797.45 35,925.8K
11:15 6,795.75 6,796.03 6,795.75 6,796.00 41,603.8K
11:16 6,797.10 6,799.01 6,797.10 6,798.75 44,510.3K
11:17 6,799.07 6,799.94 6,798.72 6,799.94 26,360.6K
11:18 6,800.40 6,801.16 6,800.40 6,801.16 81,400.6K
11:19 6,800.81 6,801.14 6,800.81 6,801.14 29,853.0K
11:20 6,800.99 6,803.86 6,800.99 6,803.86 56,818.3K
11:21 6,804.69 6,806.99 6,804.69 6,806.99 44,312.9K
11:22 6,807.22 6,808.22 6,807.13 6,807.87 79,225.4K
11:23 6,807.78 6,807.78 6,805.90 6,805.90 30,515.1K
11:24 6,805.56 6,806.51 6,804.66 6,804.66 45,573.9K
11:25 6,803.56 6,803.56 6,802.94 6,802.97 17,013.4K
11:26 6,799.13 6,801.54 6,799.13 6,801.54 115,397.8K
11:27 6,800.80 6,802.75 6,800.80 6,802.75 53,836.5K
11:28 6,803.28 6,803.59 6,802.49 6,803.59 12,075.5K
11:29 6,803.18 6,805.68 6,803.18 6,805.68 62,608.1K
11:30 6,806.17 6,807.00 6,805.92 6,806.80 25,720.1K
11:31 6,807.27 6,808.56 6,807.27 6,808.19 16,775.6K
11:32 6,808.33 6,808.33 6,806.79 6,807.19 33,593.6K
11:33 6,807.72 6,807.72 6,806.57 6,806.92 19,829.6K
11:34 6,807.75 6,808.17 6,807.75 6,808.17 18,762.8K
11:35 6,808.05 6,808.71 6,808.05 6,808.12 21,105.4K
11:36 6,807.98 6,808.81 6,807.98 6,808.17 17,048.1K
11:37 6,808.75 6,809.91 6,808.75 6,809.82 19,937.5K
11:38 6,810.37 6,810.80 6,808.06 6,808.06 46,269.8K
11:39 6,807.95 6,808.52 6,807.65 6,808.52 35,782.2K
11:40 6,808.38 6,808.38 6,805.11 6,805.11 54,012.8K
11:41 6,803.77 6,804.21 6,803.77 6,804.21 62,348.2K
11:42 6,804.19 6,804.19 6,801.77 6,801.77 22,055.2K
11:43 6,802.00 6,802.00 6,798.76 6,798.76 23,022.5K
11:44 6,800.50 6,800.50 6,799.16 6,800.01 58,398.6K
11:45 6,799.75 6,800.10 6,799.69 6,799.69 29,818.8K
11:46 6,797.71 6,799.02 6,797.71 6,799.02 25,757.6K
11:47 6,798.67 6,798.67 6,796.85 6,796.85 13,261.2K
11:48 6,797.26 6,798.01 6,796.85 6,796.85 24,295.1K
11:49 6,795.90 6,796.76 6,795.90 6,796.74 23,092.7K
11:50 6,796.54 6,796.54 6,796.09 6,796.53 29,223.1K
11:51 6,796.41 6,797.13 6,796.41 6,796.98 10,449.4K
11:52 6,797.18 6,797.87 6,796.57 6,797.87 8,176.9K
11:53 6,797.00 6,798.06 6,797.00 6,797.49 18,110.8K
11:54 6,797.54 6,797.54 6,795.41 6,795.41 15,514.1K
11:55 6,795.55 6,795.55 6,792.97 6,792.97 23,755.9K
11:56 6,793.61 6,793.61 6,793.01 6,793.01 39,063.6K
11:57 6,793.34 6,793.34 6,790.77 6,790.77 38,624.1K
11:58 6,789.98 6,792.29 6,789.98 6,792.29 23,945.2K
11:59 6,792.57 6,792.61 6,791.50 6,791.50 29,878.8K
12:00 6,791.85 6,791.85 6,791.09 6,791.50 18,537.9K
12:01 6,791.59 6,791.59 6,789.06 6,789.46 19,557.3K
12:02 6,790.24 6,791.49 6,790.24 6,791.49 26,690.9K
12:03 6,791.33 6,792.99 6,791.33 6,792.93 18,071.6K
12:04 6,792.92 6,792.92 6,792.01 6,792.25 12,706.8K
12:05 6,792.58 6,792.58 6,791.45 6,791.72 14,932.8K
12:06 6,791.93 6,793.26 6,791.93 6,792.58 15,242.5K
12:07 6,793.29 6,794.28 6,793.29 6,794.28 28,732.1K
12:08 6,794.69 6,795.18 6,794.69 6,794.78 12,137.6K
12:09 6,795.73 6,795.73 6,794.67 6,794.76 5,960.4K
12:10 6,794.81 6,794.81 6,793.04 6,793.04 12,417.9K
12:11 6,793.62 6,793.62 6,793.11 6,793.56 12,673.9K
12:12 6,793.53 6,793.53 6,792.39 6,792.39 15,198.6K
12:13 6,792.17 6,792.17 6,790.56 6,790.70 27,751.1K
12:14 6,790.43 6,790.82 6,790.18 6,790.18 9,370.1K
12:15 6,789.82 6,789.82 6,786.60 6,786.60 23,298.6K
12:16 6,786.57 6,787.17 6,786.52 6,786.52 11,141.8K
12:17 6,787.22 6,787.97 6,786.84 6,786.84 22,873.7K
12:18 6,786.08 6,786.15 6,785.58 6,785.58 23,233.2K
12:19 6,785.43 6,785.43 6,785.03 6,785.16 84,592.4K
12:20 6,782.65 6,782.65 6,781.73 6,781.73 42,736.4K
12:21 6,782.54 6,783.19 6,782.29 6,783.19 43,249.8K
12:22 6,784.41 6,786.84 6,784.41 6,786.84 19,019.1K
12:23 6,787.30 6,787.30 6,786.23 6,786.56 11,949.7K
12:24 6,787.11 6,787.66 6,786.87 6,787.66 14,253.7K
12:25 6,787.73 6,787.90 6,787.43 6,787.90 6,590.0K
12:26 6,788.39 6,788.91 6,787.83 6,788.91 20,090.3K
12:27 6,788.52 6,788.52 6,788.16 6,788.37 18,322.6K
12:28 6,788.68 6,789.91 6,788.64 6,789.91 6,433.0K
12:29 6,790.33 6,790.33 6,788.35 6,788.35 10,666.3K
12:30 6,789.04 6,789.87 6,788.42 6,789.87 14,054.8K
12:31 6,789.88 6,790.09 6,788.98 6,788.98 11,306.9K
12:32 6,789.12 6,789.48 6,788.81 6,789.48 47,284.2K
12:33 6,789.97 6,789.97 6,788.78 6,788.78 12,477.9K
12:34 6,789.39 6,789.39 6,785.08 6,785.08 29,436.6K
12:35 6,785.54 6,785.54 6,784.58 6,784.58 27,632.9K
12:36 6,784.47 6,784.47 6,782.47 6,782.47 20,365.1K
12:37 6,782.54 6,783.24 6,782.54 6,783.24 35,653.3K
12:38 6,783.16 6,783.16 6,782.15 6,782.15 16,011.6K
12:39 6,781.58 6,782.01 6,781.58 6,782.01 30,790.5K
12:40 6,782.32 6,782.97 6,782.14 6,782.97 59,482.8K
12:41 6,783.30 6,786.51 6,783.30 6,786.51 29,308.1K
12:42 6,785.60 6,785.60 6,784.66 6,784.66 33,738.5K
12:43 6,782.78 6,782.78 6,778.21 6,778.21 58,533.8K
12:44 6,777.91 6,778.20 6,776.64 6,777.00 30,225.3K
12:45 6,775.73 6,775.80 6,770.84 6,772.72 49,680.6K
12:46 6,774.27 6,775.40 6,773.94 6,775.40 27,179.0K
12:47 6,775.57 6,777.73 6,775.57 6,777.14 32,507.9K
12:48 6,775.48 6,775.48 6,772.90 6,773.44 80,529.2K
12:49 6,773.73 6,773.92 6,771.86 6,771.86 16,167.7K
12:50 6,772.34 6,773.69 6,772.34 6,773.69 10,396.9K
12:51 6,773.38 6,775.36 6,773.38 6,775.36 12,833.4K
12:52 6,775.96 6,776.34 6,775.96 6,776.19 12,203.1K
12:53 6,776.78 6,777.07 6,776.55 6,776.80 13,586.7K
12:54 6,776.69 6,776.79 6,775.47 6,775.47 13,055.0K
12:55 6,775.53 6,775.53 6,774.59 6,774.65 6,254.7K
12:56 6,776.97 6,777.54 6,776.97 6,777.46 7,997.2K
12:57 6,778.75 6,779.06 6,778.70 6,778.70 17,152.5K
12:58 6,778.97 6,779.20 6,778.97 6,779.15 12,183.0K
12:59 6,780.04 6,781.53 6,780.04 6,781.53 11,266.3K
13:00 6,781.00 6,782.01 6,780.99 6,782.01 8,005.4K
13:01 6,783.03 6,784.16 6,783.03 6,783.77 15,651.2K
13:02 6,783.99 6,783.99 6,783.41 6,783.41 12,750.4K
13:03 6,779.95 6,781.00 6,779.95 6,781.00 18,132.6K
13:04 6,782.02 6,782.74 6,781.90 6,782.18 15,435.2K
13:05 6,781.98 6,782.11 6,778.50 6,778.50 25,403.9K
13:06 6,778.89 6,779.07 6,777.86 6,777.86 16,387.9K
13:07 6,778.64 6,778.93 6,778.60 6,778.63 34,670.8K
13:08 6,779.51 6,781.50 6,779.51 6,780.51 13,882.0K
13:09 6,780.89 6,782.18 6,780.43 6,781.56 18,870.4K
13:10 6,781.53 6,781.64 6,780.19 6,780.19 13,250.3K
13:11 6,779.97 6,779.97 6,778.45 6,778.49 10,320.4K
13:12 6,778.66 6,778.66 6,777.93 6,777.96 12,301.7K
13:13 6,777.68 6,777.83 6,776.06 6,776.06 7,447.6K
13:14 6,775.63 6,776.38 6,774.26 6,776.38 17,095.3K
13:15 6,775.66 6,775.66 6,773.44 6,773.44 10,465.7K
13:16 6,773.43 6,773.63 6,773.43 6,773.50 21,970.3K
13:17 6,773.27 6,775.14 6,773.27 6,775.14 31,343.0K
13:18 6,777.20 6,778.23 6,777.18 6,777.18 16,492.3K
13:19 6,777.97 6,777.97 6,777.23 6,777.23 23,158.4K
13:20 6,776.83 6,777.75 6,776.83 6,777.73 13,615.6K
13:21 6,777.31 6,777.31 6,776.92 6,777.05 8,472.0K
13:22 6,777.22 6,777.85 6,776.42 6,776.42 10,333.3K
13:23 6,776.12 6,776.12 6,775.31 6,775.31 5,045.3K
13:24 6,775.33 6,775.33 6,773.78 6,773.78 11,173.0K
13:25 6,773.29 6,773.87 6,772.59 6,773.06 18,773.3K
13:26 6,772.96 6,774.83 6,772.79 6,774.83 7,994.3K
13:27 6,774.26 6,774.26 6,772.59 6,772.59 21,261.5K
13:28 6,772.44 6,772.68 6,771.66 6,771.66 19,067.5K
13:29 6,769.87 6,769.93 6,769.42 6,769.54 66,502.6K
13:30 6,765.01 6,765.01 6,763.75 6,764.88 76,810.9K
13:31 6,764.76 6,764.76 6,761.37 6,762.03 57,235.8K
13:32 6,761.64 6,761.64 6,760.98 6,760.98 28,852.8K
13:33 6,761.23 6,761.23 6,760.66 6,760.66 19,082.7K
13:34 6,761.38 6,763.84 6,761.38 6,763.84 25,162.8K
13:35 6,764.67 6,764.67 6,763.47 6,764.01 25,246.9K
13:36 6,764.63 6,765.83 6,764.41 6,765.83 16,394.5K
13:37 6,766.61 6,766.61 6,766.20 6,766.48 24,738.0K
13:38 6,765.88 6,766.24 6,765.88 6,765.99 29,421.0K
13:39 6,765.66 6,766.66 6,765.66 6,766.66 15,049.5K
13:40 6,766.96 6,767.62 6,766.01 6,767.62 12,896.2K
13:41 6,767.22 6,767.68 6,767.22 6,767.61 6,013.5K
13:42 6,767.93 6,767.93 6,767.33 6,767.93 9,619.7K
13:43 6,770.15 6,771.25 6,770.15 6,770.36 19,245.3K
13:44 6,770.27 6,770.27 6,769.27 6,769.39 13,898.3K
13:45 6,768.84 6,768.90 6,767.91 6,768.90 10,375.5K
13:46 6,768.50 6,768.86 6,768.40 6,768.40 16,723.0K
13:47 6,768.02 6,768.39 6,767.44 6,767.44 9,549.0K
13:48 6,768.30 6,768.30 6,766.77 6,766.77 7,690.0K
13:49 6,766.58 6,767.75 6,766.32 6,767.75 13,094.7K
13:50 6,767.57 6,767.57 6,767.01 6,767.01 10,074.6K
13:51 6,767.91 6,769.47 6,767.91 6,769.34 30,204.5K
13:52 6,769.83 6,770.31 6,769.83 6,770.31 4,721.6K
13:53 6,770.58 6,770.58 6,768.16 6,769.05 97,233.5K
13:54 6,769.59 6,769.64 6,769.43 6,769.61 27,243.0K
13:55 6,768.89 6,768.89 6,768.27 6,768.27 15,733.3K
13:56 6,768.51 6,770.84 6,768.51 6,770.84 11,377.0K
13:57 6,770.60 6,771.63 6,770.50 6,771.63 6,055.3K
13:58 6,771.49 6,773.12 6,771.49 6,773.12 13,191.9K
13:59 6,774.63 6,774.63 6,773.17 6,773.52 14,730.8K
14:00 6,772.87 6,773.16 6,771.63 6,773.16 7,167.1K
14:01 6,772.48 6,772.60 6,771.44 6,771.44 27,392.6K
14:02 6,771.46 6,771.46 6,770.84 6,770.84 12,672.8K
14:03 6,770.05 6,770.51 6,769.82 6,770.51 18,372.0K
14:04 6,770.46 6,770.46 6,769.65 6,769.80 12,923.8K
14:05 6,770.56 6,771.92 6,770.56 6,771.19 10,482.4K
14:06 6,770.38 6,770.39 6,769.29 6,769.29 9,097.6K
14:07 6,768.48 6,770.06 6,768.48 6,768.99 14,796.3K
14:08 6,769.06 6,769.99 6,769.06 6,769.56 11,010.5K
14:09 6,769.75 6,770.03 6,767.88 6,767.88 45,684.9K
14:10 6,768.83 6,769.33 6,768.71 6,769.33 7,706.0K
14:11 6,770.78 6,772.36 6,770.78 6,772.08 37,453.5K
14:12 6,772.25 6,772.29 6,771.79 6,771.79 22,356.3K
14:13 6,772.02 6,773.44 6,772.02 6,773.44 15,232.4K
14:14 6,773.74 6,775.49 6,773.74 6,775.49 8,252.6K
14:15 6,776.28 6,776.56 6,776.17 6,776.17 15,275.9K
14:16 6,776.68 6,779.49 6,776.68 6,779.49 16,308.6K
14:17 6,780.02 6,780.02 6,778.41 6,778.41 10,147.0K
14:18 6,779.13 6,779.13 6,777.98 6,777.98 4,486.0K
14:19 6,778.55 6,778.87 6,778.55 6,778.87 8,369.5K
14:20 6,778.76 6,779.34 6,778.22 6,779.34 6,601.4K
14:21 6,779.67 6,780.10 6,779.45 6,780.06 12,600.3K
14:22 6,780.91 6,781.69 6,780.52 6,780.52 6,246.5K
14:23 6,781.17 6,781.76 6,781.17 6,781.72 10,015.0K
14:24 6,781.67 6,781.67 6,780.83 6,781.52 7,377.7K
14:25 6,781.32 6,782.31 6,781.32 6,782.31 20,742.0K
14:26 6,781.82 6,781.82 6,780.08 6,780.08 12,896.1K
14:27 6,780.52 6,780.52 6,777.95 6,777.95 23,852.1K
14:28 6,777.82 6,778.11 6,776.59 6,776.59 13,766.4K
14:29 6,776.80 6,776.91 6,775.31 6,775.31 7,148.9K
14:30 6,777.07 6,777.07 6,776.19 6,776.39 7,651.2K
14:31 6,775.81 6,776.10 6,775.40 6,776.10 15,098.8K
14:32 6,775.34 6,775.34 6,773.43 6,773.48 23,928.7K
14:33 6,772.99 6,772.99 6,771.66 6,772.08 37,000.0K
14:34 6,771.66 6,774.74 6,771.66 6,774.74 13,811.0K
14:35 6,774.42 6,775.28 6,774.42 6,775.11 8,872.8K
14:36 6,775.20 6,779.36 6,775.20 6,779.36 12,161.2K
14:37 6,778.79 6,781.01 6,778.79 6,781.01 8,156.9K
14:38 6,782.33 6,782.56 6,782.33 6,782.56 7,592.0K
14:39 6,783.04 6,783.04 6,782.52 6,782.97 18,756.1K
14:40 6,782.88 6,783.54 6,782.88 6,782.98 13,271.7K
14:41 6,783.05 6,783.05 6,780.91 6,780.91 8,369.4K
14:42 6,779.14 6,779.51 6,779.14 6,779.28 11,651.7K
14:43 6,779.60 6,779.80 6,778.89 6,779.34 4,080.0K
14:44 6,778.84 6,780.42 6,778.84 6,780.42 8,499.7K
14:45 6,780.30 6,780.72 6,780.30 6,780.52 8,910.4K
14:46 6,780.80 6,780.93 6,780.33 6,780.33 9,043.3K
14:47 6,780.67 6,781.23 6,780.67 6,780.81 4,880.1K
14:48 6,780.50 6,780.84 6,780.00 6,780.83 4,884.4K
14:49 6,780.48 6,780.72 6,779.63 6,779.63 3,435.6K
14:50 6,780.42 6,780.42 6,780.02 6,780.02 20,939.6K
14:51 6,780.09 6,780.61 6,779.97 6,779.97 6,263.7K
14:52 6,780.45 6,780.45 6,779.29 6,779.29 6,291.4K
14:53 6,779.66 6,780.24 6,779.66 6,780.02 23,895.7K
14:54 6,780.09 6,780.09 6,779.63 6,779.84 20,685.1K
14:55 6,779.63 6,779.63 6,779.44 6,779.44 7,321.5K
14:56 6,778.55 6,779.74 6,778.55 6,779.74 10,575.3K
14:57 6,779.83 6,779.83 6,776.70 6,776.70 10,032.1K
14:58 6,775.49 6,776.65 6,775.49 6,776.65 9,114.7K
14:59 6,775.95 6,776.25 6,775.38 6,775.38 12,756.4K
15:00 6,774.87 6,774.87 6,772.54 6,772.98 29,567.0K
15:01 6,774.87 6,776.93 6,774.87 6,776.47 20,068.3K
15:02 6,776.76 6,777.53 6,776.76 6,777.53 11,489.9K
15:03 6,776.86 6,779.05 6,776.86 6,779.05 6,784.8K
15:04 6,779.14 6,779.14 6,778.49 6,778.82 8,868.0K
15:05 6,779.19 6,779.72 6,779.16 6,779.25 6,286.1K
15:06 6,778.68 6,778.68 6,777.69 6,777.89 6,242.7K
15:07 6,777.84 6,777.84 6,775.92 6,776.74 7,875.0K
15:08 6,776.19 6,776.19 6,774.04 6,774.04 15,951.2K
15:09 6,774.55 6,774.78 6,773.89 6,774.78 13,331.9K
15:10 6,774.08 6,774.45 6,774.07 6,774.45 5,877.6K
15:11 6,774.57 6,775.16 6,774.57 6,775.12 9,647.0K
15:12 6,774.72 6,775.43 6,774.72 6,774.92 8,575.3K
15:13 6,775.03 6,776.61 6,774.97 6,776.61 10,056.1K
15:14 6,776.52 6,776.52 6,776.21 6,776.32 7,771.7K
15:15 6,777.01 6,777.15 6,776.62 6,776.62 16,367.7K
15:16 6,776.75 6,776.75 6,775.07 6,775.07 27,844.7K
15:17 6,774.74 6,774.74 6,772.95 6,772.95 20,431.4K
15:18 6,771.59 6,772.77 6,771.59 6,772.44 14,018.6K
15:19 6,772.40 6,773.09 6,772.02 6,773.09 15,535.8K
15:20 6,772.89 6,772.89 6,771.87 6,772.74 19,268.3K
15:21 6,772.93 6,773.55 6,772.93 6,773.02 6,410.2K
15:22 6,772.99 6,773.48 6,772.99 6,773.48 24,680.5K
15:23 6,772.63 6,772.63 6,770.73 6,770.73 16,630.9K
15:24 6,770.77 6,772.27 6,770.77 6,772.27 16,335.3K
15:25 6,775.00 6,775.42 6,774.91 6,774.91 22,734.6K
15:26 6,775.55 6,776.65 6,775.55 6,776.26 11,272.2K
15:27 6,776.22 6,776.62 6,776.16 6,776.44 11,183.4K
15:28 6,775.96 6,776.42 6,774.78 6,776.42 24,914.4K
15:29 6,776.86 6,778.91 6,776.86 6,778.91 25,557.7K
15:30 6,779.40 6,779.40 6,778.46 6,779.18 16,853.1K
15:31 6,779.37 6,779.37 6,778.29 6,778.52 18,828.0K
15:32 6,778.12 6,778.12 6,777.46 6,778.11 6,514.2K
15:33 6,778.29 6,778.29 6,777.27 6,778.02 13,858.7K
15:34 6,777.21 6,777.21 6,775.79 6,775.79 11,340.4K
15:35 6,776.50 6,778.25 6,776.50 6,777.58 9,181.7K
15:36 6,777.55 6,777.72 6,777.46 6,777.61 3,834.3K
15:37 6,777.59 6,778.89 6,777.59 6,778.89 16,606.4K
15:38 6,780.18 6,780.35 6,779.35 6,780.35 8,112.7K
15:39 6,780.11 6,780.87 6,780.10 6,780.20 12,128.1K
15:40 6,780.91 6,781.90 6,780.91 6,781.90 6,076.9K
15:41 6,781.69 6,783.27 6,781.08 6,783.27 11,887.5K
15:42 6,783.17 6,783.89 6,782.82 6,783.89 8,869.7K
15:43 6,783.55 6,783.55 6,778.81 6,778.81 69,600.6K
15:44 6,779.22 6,779.32 6,778.97 6,779.32 8,792.2K
15:45 6,779.33 6,779.56 6,779.19 6,779.54 8,150.4K
15:46 6,780.41 6,780.41 6,778.86 6,778.86 6,357.5K
15:47 6,780.36 6,782.54 6,780.36 6,781.62 25,545.3K
15:48 6,781.59 6,782.38 6,781.59 6,782.14 9,235.6K
15:49 6,782.82 6,782.93 6,782.73 6,782.79 6,489.8K
15:50 6,782.42 6,782.42 6,781.59 6,781.59 17,876.1K
15:51 6,781.53 6,781.57 6,781.34 6,781.42 5,512.2K
15:52 6,781.45 6,781.79 6,780.82 6,781.16 5,669.6K
15:53 6,781.80 6,782.51 6,781.80 6,781.89 10,300.0K
15:54 6,782.99 6,783.53 6,782.99 6,783.53 10,081.3K
15:55 6,783.89 6,784.00 6,783.86 6,784.00 5,940.6K
15:56 6,784.26 6,784.42 6,783.96 6,784.22 6,283.4K
15:57 6,784.66 6,785.41 6,784.59 6,785.37 13,337.3K
15:58 6,785.43 6,785.81 6,784.64 6,784.64 20,715.6K
15:59 6,783.24 6,783.24 6,782.57 6,782.57 13,450.7K
16:00 6,782.18 6,783.72 6,782.18 6,783.72 13,893.2K
16:01 6,783.82 6,783.82 6,783.55 6,783.55 7,136.0K
16:02 6,783.31 6,783.83 6,782.90 6,782.90 9,852.6K
16:03 6,782.51 6,782.86 6,781.33 6,781.33 12,271.6K
16:04 6,779.52 6,779.52 6,778.66 6,779.15 26,641.3K
16:05 6,779.12 6,780.58 6,779.12 6,779.91 7,308.8K
16:06 6,779.07 6,779.07 6,776.75 6,776.75 17,691.2K
16:07 6,776.03 6,776.50 6,775.97 6,775.97 13,246.9K
16:08 6,775.48 6,775.48 6,774.89 6,774.89 18,207.4K
16:09 6,774.16 6,774.16 6,772.51 6,772.51 23,360.9K
16:10 6,772.27 6,774.47 6,772.27 6,774.47 22,191.8K
16:11 6,773.57 6,774.88 6,773.57 6,774.88 18,248.6K
16:12 6,774.37 6,776.57 6,774.37 6,776.06 12,523.0K
16:13 6,775.25 6,775.25 6,772.31 6,772.31 19,703.1K
16:14 6,771.22 6,771.22 6,768.47 6,768.47 37,432.6K
16:15 6,769.59 6,770.24 6,769.59 6,769.59 11,344.9K
16:16 6,769.19 6,769.51 6,769.06 6,769.11 8,505.4K
16:17 6,768.31 6,773.01 6,768.31 6,773.01 22,146.1K
16:18 6,774.53 6,782.19 6,774.53 6,782.19 53,827.7K
16:19 6,787.02 6,790.32 6,787.02 6,789.85 87,914.2K
16:20 6,789.03 6,800.43 6,789.03 6,800.43 92,794.8K
16:21 6,798.89 6,799.07 6,797.04 6,797.04 32,610.6K
16:22 6,795.92 6,795.92 6,794.09 6,794.09 28,440.6K
16:23 6,792.27 6,796.69 6,792.27 6,795.27 15,386.0K
16:24 6,794.13 6,794.13 6,790.93 6,790.93 14,614.4K
16:25 6,791.35 6,791.35 6,787.88 6,788.39 10,571.2K
16:26 6,787.73 6,789.67 6,787.73 6,789.18 10,258.5K
16:27 6,788.76 6,789.38 6,786.52 6,786.52 52,639.0K
16:28 6,787.16 6,788.16 6,787.16 6,788.13 8,411.6K
16:29 6,787.90 6,787.90 6,787.05 6,787.41 15,860.7K
16:30 6,788.37 6,788.53 6,785.38 6,785.38 36,661.9K
16:31 6,784.65 6,784.65 6,781.14 6,781.14 21,386.3K
16:32 6,780.91 6,783.28 6,780.91 6,783.20 16,339.1K
16:33 6,783.89 6,785.05 6,783.89 6,784.56 9,450.8K
16:34 6,784.74 6,784.74 6,784.08 6,784.08 6,040.8K
16:35 6,784.02 6,784.52 6,783.94 6,784.52 20,697.1K
16:36 6,788.66 6,788.66 6,787.36 6,787.63 43,617.0K
16:37 6,788.22 6,790.85 6,788.22 6,790.85 42,770.1K
16:38 6,791.05 6,793.92 6,791.05 6,793.92 71,635.8K
16:39 6,794.10 6,798.18 6,794.10 6,798.18 37,804.2K
16:40 6,797.03 6,799.71 6,797.03 6,799.71 29,102.5K
16:41 6,800.46 6,800.46 6,798.03 6,798.80 22,788.4K
16:42 6,796.93 6,798.84 6,796.92 6,798.84 19,247.0K
16:43 6,798.47 6,799.67 6,798.47 6,799.29 16,971.3K
16:44 6,798.51 6,798.51 6,795.70 6,795.70 17,659.9K
16:45 6,794.35 6,796.69 6,793.91 6,796.69 43,053.5K
16:46 6,797.39 6,797.43 6,796.12 6,796.12 16,982.1K
16:47 6,796.22 6,796.66 6,796.12 6,796.12 9,811.4K
16:48 6,798.45 6,798.45 6,797.36 6,797.96 32,027.1K
16:49 6,798.66 6,798.77 6,798.48 6,798.48 26,963.7K
16:50 6,799.33 6,800.09 6,799.26 6,799.26 22,465.2K
16:51 6,798.64 6,798.84 6,797.01 6,797.22 17,334.3K
16:52 6,795.71 6,796.58 6,795.36 6,796.58 31,883.5K
16:53 6,796.72 6,796.96 6,795.87 6,795.87 10,966.6K
16:54 6,796.81 6,799.42 6,796.81 6,799.42 26,370.3K
16:55 6,799.80 6,800.41 6,799.25 6,799.25 9,436.7K
16:56 6,799.21 6,799.70 6,798.93 6,799.01 13,959.4K
16:57 6,799.26 6,799.26 6,796.54 6,796.54 30,333.8K
16:58 6,795.71 6,795.71 6,792.97 6,794.81 27,495.5K
16:59 6,795.29 6,798.52 6,795.06 6,798.52 72,683.1K
17:00 6,799.19 6,804.23 6,797.56 6,804.23 65,969.2K
17:01 6,804.53 6,807.00 6,804.36 6,807.00 63,496.8K
17:02 6,807.69 6,808.84 6,807.25 6,808.84 31,737.4K
17:03 6,810.07 6,810.07 6,803.84 6,803.84 74,723.6K
17:04 6,802.95 6,802.95 6,802.51 6,802.72 52,121.9K
17:05 6,803.11 6,805.30 6,803.09 6,805.30 33,400.1K
17:06 6,806.24 6,806.24 6,805.15 6,805.15 88,664.6K
17:07 6,805.40 6,806.83 6,804.34 6,804.34 42,897.4K
17:08 6,802.91 6,803.22 6,800.10 6,800.10 67,406.0K
17:09 6,802.55 6,802.55 6,799.24 6,799.24 57,883.5K
17:10 6,798.16 6,800.36 6,798.16 6,800.30 80,114.2K
17:11 6,798.74 6,798.82 6,796.60 6,798.82 33,008.7K
17:12 6,797.36 6,797.46 6,795.67 6,795.67 13,209.6K
17:13 6,794.27 6,795.03 6,792.34 6,795.03 24,191.7K
17:14 6,795.27 6,796.86 6,795.27 6,796.86 36,887.4K
17:15 6,797.06 6,797.06 6,795.35 6,795.51 31,762.7K
17:16 6,795.99 6,796.89 6,795.68 6,795.68 26,657.1K
17:17 6,795.59 6,798.20 6,795.59 6,798.20 30,196.8K
17:18 6,799.01 6,801.37 6,798.37 6,800.50 26,358.6K
17:19 6,800.65 6,800.76 6,800.59 6,800.59 21,840.8K
17:20 6,800.82 6,801.01 6,800.27 6,801.01 11,334.6K
17:21 6,800.48 6,801.84 6,800.48 6,801.84 15,942.7K
17:22 6,801.83 6,802.40 6,801.83 6,802.29 11,020.1K
17:23 6,802.89 6,803.13 6,802.72 6,802.99 16,784.6K
17:24 6,802.55 6,802.55 6,801.94 6,802.44 9,524.1K
17:25 6,802.13 6,803.87 6,801.38 6,803.87 14,228.0K
17:26 6,802.86 6,803.80 6,802.86 6,803.80 11,126.3K
17:27 6,803.95 6,807.61 6,803.95 6,807.61 44,527.8K
17:28 6,807.01 6,811.00 6,807.01 6,811.00 77,310.4K
17:29 6,811.35 6,811.35 6,810.48 6,810.81 39,114.6K
17:30 6,812.37 6,817.88 6,812.37 6,817.88 112,534.3K
17:31 6,815.55 6,815.76 6,815.55 6,815.76 60,906.5K
17:32 6,814.61 6,814.62 6,814.08 6,814.08 31,692.9K
17:33 6,814.11 6,814.90 6,814.11 6,814.65 29,104.5K
17:34 6,814.73 6,814.73 6,811.75 6,811.75 49,312.4K
17:35 6,812.62 6,814.78 6,812.62 6,814.78 39,693.6K
17:36 6,814.03 6,815.20 6,813.62 6,815.20 41,631.4K
17:37 6,813.03 6,813.30 6,812.57 6,812.87 24,436.1K
17:38 6,813.23 6,814.17 6,813.23 6,813.49 50,593.0K
17:39 6,813.91 6,814.50 6,813.86 6,813.86 26,444.0K
17:40 6,814.59 6,817.21 6,814.59 6,817.21 35,155.3K
17:41 6,816.84 6,817.22 6,816.52 6,816.52 25,998.6K
17:42 6,815.34 6,815.84 6,815.11 6,815.29 15,665.8K
17:43 6,815.19 6,816.09 6,815.19 6,816.09 9,971.0K
17:44 6,815.90 6,815.90 6,815.66 6,815.66 13,326.8K
17:45 6,816.75 6,816.75 6,815.61 6,816.46 26,511.4K
17:46 6,816.65 6,818.93 6,816.65 6,818.93 18,846.2K
17:47 6,820.25 6,821.75 6,820.25 6,821.75 28,342.1K
17:48 6,822.03 6,822.03 6,820.49 6,820.68 17,036.4K
17:49 6,819.56 6,819.56 6,818.34 6,819.52 18,853.8K
17:50 6,818.87 6,819.71 6,818.34 6,818.34 10,942.4K
17:51 6,819.13 6,819.13 6,816.22 6,816.22 17,908.3K
17:52 6,816.37 6,816.37 6,814.59 6,815.48 17,274.5K
17:53 6,814.87 6,816.76 6,814.87 6,816.76 17,578.4K
17:54 6,817.31 6,818.08 6,816.97 6,818.08 36,149.7K
17:55 6,819.56 6,819.72 6,819.56 6,819.61 20,799.9K
17:56 6,818.81 6,820.39 6,818.81 6,820.39 29,830.8K
17:57 6,819.67 6,824.69 6,819.67 6,824.69 49,965.7K
17:58 6,824.09 6,826.42 6,824.09 6,826.42 44,545.5K
17:59 6,826.44 6,827.09 6,826.44 6,827.09 21,325.6K
18:00 6,826.47 6,827.52 6,826.47 6,827.40 22,762.6K
18:01 6,828.74 6,828.74 6,827.29 6,827.71 19,551.9K
18:02 6,828.39 6,831.64 6,828.39 6,831.64 35,084.9K
18:03 6,833.71 6,834.31 6,832.98 6,832.98 26,209.0K
18:04 6,831.77 6,831.77 6,830.20 6,830.20 14,834.3K
18:05 6,830.90 6,832.94 6,830.90 6,832.94 28,560.2K
18:06 6,834.30 6,834.30 6,832.94 6,833.76 35,304.0K
18:07 6,834.57 6,836.52 6,834.57 6,836.52 54,842.2K
18:08 6,836.80 6,838.28 6,836.80 6,837.65 32,446.3K
18:09 6,838.48 6,839.50 6,838.48 6,838.56 29,881.1K
18:10 6,839.64 6,840.34 6,839.39 6,839.56 46,565.3K
18:11 6,838.83 6,838.83 6,836.72 6,836.72 27,951.9K
18:12 6,836.79 6,836.79 6,835.59 6,836.62 37,111.3K
18:13 6,835.20 6,837.60 6,835.20 6,837.60 27,539.3K
18:14 6,837.34 6,838.29 6,837.34 6,838.29 13,665.8K
18:15 6,836.99 6,838.60 6,836.99 6,838.60 14,492.2K
18:16 6,837.91 6,837.91 6,836.11 6,836.88 34,587.5K
18:17 6,835.16 6,836.44 6,833.50 6,833.50 25,894.4K
18:18 6,834.49 6,835.07 6,834.02 6,835.07 25,024.4K
18:19 6,834.20 6,834.27 6,833.87 6,834.10 19,386.0K
18:20 6,831.46 6,833.34 6,831.46 6,833.34 29,842.7K
18:21 6,831.74 6,832.27 6,831.74 6,832.27 8,752.2K
18:22 6,832.46 6,832.46 6,830.08 6,830.08 26,307.0K
18:23 6,829.70 6,831.12 6,829.70 6,831.12 26,169.4K
18:24 6,831.01 6,832.70 6,831.01 6,832.70 41,404.4K
18:25 6,832.19 6,833.23 6,832.19 6,833.23 20,930.4K
18:26 6,833.00 6,833.78 6,833.00 6,833.74 28,900.5K
18:27 6,834.07 6,834.35 6,833.95 6,834.07 11,196.9K
18:28 6,834.40 6,835.69 6,834.06 6,835.69 15,309.4K
18:29 6,835.61 6,836.56 6,835.61 6,836.56 12,397.9K
18:30 6,836.96 6,838.44 6,836.96 6,838.44 12,985.4K
18:31 6,838.19 6,838.22 6,836.69 6,836.69 24,889.5K
18:32 6,836.59 6,836.59 6,835.15 6,835.23 22,170.3K
18:33 6,835.23 6,835.96 6,835.23 6,835.96 8,487.9K
18:34 6,835.36 6,835.63 6,834.59 6,835.63 11,869.6K
18:35 6,835.20 6,838.15 6,834.72 6,838.15 44,156.6K
18:36 6,839.00 6,839.86 6,838.90 6,839.86 11,629.1K
18:37 6,839.92 6,839.92 6,835.68 6,836.60 30,360.1K
18:38 6,835.80 6,838.38 6,835.80 6,837.32 38,809.9K
18:39 6,837.28 6,838.53 6,836.67 6,836.67 8,732.7K
18:40 6,836.70 6,836.70 6,836.70 6,836.70 1,248.7K
18:51 6,837.62 6,837.62 6,837.62 6,837.62 35,865.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし