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 6,479.18 6,479.41 6,478.88 6,478.88 2,273.1K
09:51 6,478.53 6,478.58 6,477.25 6,478.30 10,362.9K
09:52 6,478.81 6,479.53 6,478.81 6,479.53 6,623.2K
09:53 6,479.38 6,480.12 6,479.19 6,479.19 6,094.3K
09:54 6,479.55 6,481.45 6,479.55 6,481.45 7,475.3K
09:55 6,479.80 6,480.85 6,479.80 6,480.85 3,671.9K
09:56 6,478.98 6,479.26 6,476.59 6,476.59 10,382.2K
09:57 6,475.79 6,476.00 6,474.15 6,474.15 10,459.6K
09:58 6,474.50 6,474.50 6,469.14 6,469.14 28,742.4K
09:59 6,470.12 6,470.12 6,469.62 6,469.79 9,148.0K
10:00 6,470.60 6,473.69 6,467.18 6,467.18 16,410.1K
10:01 6,464.75 6,470.17 6,464.75 6,470.17 27,770.1K
10:02 6,470.30 6,473.86 6,469.86 6,473.86 13,956.2K
10:03 6,475.05 6,475.05 6,471.24 6,472.06 10,870.0K
10:04 6,473.44 6,479.16 6,473.44 6,479.16 11,705.5K
10:05 6,479.43 6,480.28 6,478.11 6,478.99 11,116.0K
10:06 6,479.55 6,485.36 6,479.55 6,485.36 17,928.3K
10:07 6,484.46 6,485.51 6,481.63 6,482.59 27,578.2K
10:08 6,483.24 6,483.86 6,482.23 6,483.86 10,697.4K
10:09 6,485.04 6,488.17 6,485.04 6,488.17 14,662.8K
10:10 6,490.25 6,490.25 6,487.21 6,489.56 17,415.3K
10:11 6,490.32 6,490.83 6,489.80 6,490.52 12,633.0K
10:12 6,489.52 6,489.52 6,484.30 6,484.49 6,993.7K
10:13 6,484.03 6,484.03 6,481.58 6,484.03 8,787.1K
10:14 6,485.15 6,485.15 6,484.10 6,484.10 5,391.0K
10:15 6,482.63 6,485.57 6,481.13 6,485.57 7,049.2K
10:16 6,484.71 6,485.59 6,484.71 6,485.59 13,025.6K
10:17 6,485.72 6,486.35 6,485.13 6,485.13 10,932.5K
10:18 6,483.87 6,483.87 6,481.23 6,481.23 7,610.8K
10:19 6,483.61 6,485.98 6,483.45 6,485.15 6,903.1K
10:20 6,484.04 6,484.42 6,483.94 6,484.33 10,003.0K
10:21 6,484.98 6,489.86 6,484.98 6,489.86 29,206.6K
10:22 6,490.73 6,491.11 6,489.70 6,489.71 13,555.1K
10:23 6,490.06 6,490.06 6,484.89 6,484.89 12,941.8K
10:24 6,484.89 6,485.05 6,481.08 6,481.08 12,840.1K
10:25 6,481.97 6,484.13 6,481.97 6,483.97 15,678.3K
10:26 6,488.34 6,489.42 6,488.34 6,489.42 30,886.2K
10:27 6,485.05 6,492.32 6,485.05 6,490.99 49,636.9K
10:28 6,491.33 6,494.51 6,491.33 6,494.51 34,650.6K
10:29 6,494.59 6,499.71 6,494.59 6,499.26 72,113.0K
10:30 6,501.69 6,501.69 6,495.50 6,495.50 84,542.1K
10:31 6,496.59 6,498.02 6,494.82 6,494.82 28,983.3K
10:32 6,493.85 6,493.85 6,490.48 6,490.56 11,819.5K
10:33 6,490.91 6,490.93 6,489.24 6,489.24 8,943.2K
10:34 6,489.98 6,491.62 6,489.98 6,491.62 10,624.1K
10:35 6,491.21 6,492.86 6,491.21 6,492.61 7,822.8K
10:36 6,491.67 6,491.67 6,489.45 6,489.45 10,485.7K
10:37 6,489.09 6,489.40 6,488.44 6,489.40 7,083.3K
10:38 6,489.52 6,490.09 6,489.52 6,489.85 12,712.6K
10:39 6,490.44 6,492.08 6,490.44 6,491.64 9,941.3K
10:40 6,491.67 6,491.97 6,491.56 6,491.97 14,042.4K
10:41 6,488.00 6,488.00 6,484.74 6,484.74 56,387.3K
10:42 6,484.63 6,484.63 6,483.12 6,483.12 14,537.6K
10:43 6,483.38 6,485.01 6,483.38 6,483.86 8,257.5K
10:44 6,483.30 6,483.88 6,483.30 6,483.88 23,196.8K
10:45 6,483.31 6,483.54 6,482.62 6,482.62 9,381.3K
10:46 6,482.92 6,483.96 6,482.35 6,482.35 13,055.4K
10:47 6,481.88 6,481.88 6,479.65 6,479.65 20,678.3K
10:48 6,479.18 6,479.38 6,478.04 6,478.04 15,838.8K
10:49 6,476.76 6,476.84 6,476.30 6,476.30 19,018.6K
10:50 6,476.36 6,478.93 6,476.33 6,478.93 21,244.3K
10:51 6,479.25 6,479.51 6,479.21 6,479.27 4,787.6K
10:52 6,479.69 6,480.13 6,479.69 6,480.13 6,561.9K
10:53 6,480.18 6,480.49 6,479.92 6,480.49 4,926.4K
10:54 6,480.25 6,480.42 6,480.10 6,480.42 8,882.1K
10:55 6,480.23 6,481.20 6,479.86 6,481.20 4,267.8K
10:56 6,482.25 6,482.25 6,481.65 6,481.65 9,363.4K
10:57 6,481.76 6,482.07 6,480.21 6,480.21 11,665.0K
10:58 6,478.61 6,480.49 6,478.61 6,480.49 7,216.5K
10:59 6,480.22 6,480.55 6,480.22 6,480.31 9,090.7K
11:00 6,480.24 6,480.62 6,480.24 6,480.39 5,027.2K
11:01 6,482.60 6,485.40 6,482.60 6,485.26 16,308.9K
11:02 6,485.29 6,485.99 6,485.05 6,485.42 23,420.4K
11:03 6,485.00 6,485.11 6,483.65 6,483.65 14,058.1K
11:04 6,481.27 6,483.52 6,481.27 6,483.52 16,198.6K
11:05 6,483.75 6,484.56 6,483.67 6,484.56 4,096.3K
11:06 6,484.07 6,484.44 6,483.97 6,483.97 4,439.7K
11:07 6,483.35 6,483.88 6,482.67 6,482.67 5,986.7K
11:08 6,483.03 6,483.09 6,481.54 6,481.64 6,981.2K
11:09 6,481.51 6,481.51 6,479.85 6,479.85 5,164.2K
11:10 6,480.05 6,480.61 6,479.82 6,480.61 4,199.6K
11:11 6,480.78 6,481.15 6,480.00 6,480.00 6,097.9K
11:12 6,479.32 6,479.32 6,476.26 6,476.26 17,286.3K
11:13 6,475.33 6,476.23 6,474.70 6,476.23 15,161.2K
11:14 6,475.38 6,476.45 6,475.38 6,475.55 7,720.4K
11:15 6,474.79 6,474.79 6,472.29 6,472.29 10,777.7K
11:16 6,471.19 6,471.19 6,469.59 6,470.13 20,587.8K
11:17 6,471.32 6,471.32 6,470.12 6,470.12 15,870.0K
11:18 6,469.46 6,471.41 6,469.46 6,471.22 8,204.3K
11:19 6,471.91 6,473.01 6,471.91 6,472.90 16,730.2K
11:20 6,473.15 6,474.61 6,473.15 6,474.61 21,620.9K
11:21 6,474.54 6,474.54 6,473.54 6,473.54 13,405.6K
11:22 6,474.38 6,475.90 6,474.06 6,474.06 5,181.2K
11:23 6,474.96 6,476.33 6,474.96 6,475.68 9,309.4K
11:24 6,476.08 6,476.53 6,476.08 6,476.20 7,170.2K
11:25 6,476.00 6,476.02 6,474.52 6,474.52 3,219.2K
11:26 6,474.75 6,475.19 6,474.70 6,474.98 4,062.4K
11:27 6,475.16 6,476.99 6,475.16 6,476.99 64,454.0K
11:28 6,476.70 6,477.31 6,476.70 6,477.31 7,755.2K
11:29 6,475.97 6,476.82 6,475.97 6,476.82 11,347.3K
11:30 6,477.02 6,477.91 6,473.48 6,473.48 27,292.6K
11:31 6,473.00 6,473.29 6,472.23 6,472.23 9,863.2K
11:32 6,470.79 6,471.24 6,470.79 6,471.24 14,765.2K
11:33 6,471.53 6,471.53 6,470.80 6,470.80 14,766.6K
11:34 6,470.25 6,470.25 6,468.66 6,468.88 12,008.1K
11:35 6,467.93 6,468.06 6,467.93 6,467.97 14,723.1K
11:36 6,467.82 6,467.82 6,466.37 6,466.95 13,055.1K
11:37 6,466.59 6,466.67 6,466.23 6,466.23 18,681.2K
11:38 6,465.47 6,466.27 6,465.47 6,465.65 5,322.9K
11:39 6,465.35 6,465.35 6,462.84 6,462.84 15,361.8K
11:40 6,462.04 6,464.56 6,461.60 6,464.56 21,540.3K
11:41 6,463.42 6,464.80 6,463.42 6,464.42 9,251.5K
11:42 6,464.72 6,465.55 6,464.47 6,464.47 8,453.9K
11:43 6,463.28 6,464.63 6,463.28 6,464.63 2,203.7K
11:44 6,464.73 6,465.35 6,464.73 6,465.31 33,128.1K
11:45 6,464.97 6,465.32 6,464.97 6,465.14 6,534.3K
11:46 6,465.33 6,466.52 6,465.33 6,466.52 3,063.3K
11:47 6,466.51 6,466.70 6,466.25 6,466.70 4,224.1K
11:48 6,466.96 6,467.29 6,466.23 6,466.23 4,528.5K
11:49 6,466.37 6,466.69 6,465.31 6,465.31 8,010.2K
11:50 6,466.19 6,467.53 6,466.19 6,467.53 6,239.7K
11:51 6,467.66 6,468.63 6,467.66 6,468.63 14,685.7K
11:52 6,468.54 6,468.54 6,467.74 6,467.86 5,413.7K
11:53 6,467.92 6,467.92 6,465.98 6,466.10 6,370.4K
11:54 6,466.39 6,466.67 6,466.06 6,466.21 7,412.2K
11:55 6,466.55 6,466.95 6,466.55 6,466.92 7,575.4K
11:56 6,468.29 6,468.66 6,467.63 6,467.63 7,185.8K
11:57 6,467.94 6,467.94 6,467.41 6,467.67 2,801.3K
11:58 6,469.65 6,473.36 6,469.65 6,473.36 29,152.9K
11:59 6,474.48 6,474.48 6,473.47 6,473.47 14,183.7K
12:00 6,472.40 6,473.07 6,471.19 6,473.07 14,000.3K
12:01 6,475.39 6,481.30 6,475.39 6,481.30 27,906.1K
12:02 6,481.95 6,482.31 6,481.91 6,482.31 10,685.8K
12:03 6,482.01 6,482.01 6,478.75 6,479.27 6,219.2K
12:04 6,478.48 6,479.70 6,478.48 6,479.70 6,311.4K
12:05 6,479.48 6,479.54 6,479.02 6,479.02 4,978.8K
12:06 6,479.72 6,481.41 6,479.71 6,481.41 4,978.1K
12:07 6,481.58 6,481.58 6,479.04 6,479.04 8,603.3K
12:08 6,478.82 6,478.82 6,477.05 6,477.05 5,061.7K
12:09 6,476.65 6,476.92 6,475.54 6,475.54 9,998.7K
12:10 6,475.71 6,476.86 6,475.71 6,476.86 2,626.5K
12:11 6,477.17 6,477.63 6,477.17 6,477.63 9,659.9K
12:12 6,478.71 6,479.87 6,478.22 6,478.74 6,992.7K
12:13 6,478.00 6,478.49 6,478.00 6,478.06 8,153.6K
12:14 6,477.92 6,477.92 6,476.63 6,476.70 8,589.0K
12:15 6,476.39 6,476.52 6,474.81 6,474.81 9,969.7K
12:16 6,475.02 6,475.26 6,473.90 6,473.90 8,909.8K
12:17 6,473.95 6,474.52 6,473.95 6,474.52 5,831.0K
12:18 6,474.97 6,474.97 6,473.98 6,474.66 7,112.6K
12:19 6,474.85 6,475.53 6,474.57 6,474.57 1,722.4K
12:20 6,474.67 6,474.67 6,473.17 6,473.39 26,395.3K
12:21 6,473.89 6,476.09 6,473.89 6,476.09 18,248.7K
12:22 6,476.53 6,476.53 6,475.95 6,476.41 6,751.3K
12:23 6,476.98 6,476.98 6,475.91 6,475.97 32,381.4K
12:24 6,476.03 6,476.95 6,475.09 6,476.95 7,372.8K
12:25 6,477.10 6,479.56 6,477.10 6,479.56 16,343.9K
12:26 6,479.74 6,480.21 6,479.74 6,480.21 14,555.2K
12:27 6,479.06 6,479.06 6,476.56 6,476.56 14,296.4K
12:28 6,475.93 6,475.93 6,470.57 6,470.57 62,706.4K
12:29 6,469.71 6,469.71 6,469.15 6,469.52 6,652.0K
12:30 6,469.51 6,471.89 6,469.51 6,470.89 10,016.0K
12:31 6,471.82 6,471.82 6,471.30 6,471.64 19,045.2K
12:32 6,471.76 6,471.99 6,470.57 6,470.57 8,092.2K
12:33 6,470.38 6,470.38 6,468.47 6,468.47 7,632.3K
12:34 6,467.40 6,468.30 6,467.40 6,468.30 17,620.7K
12:35 6,468.55 6,468.55 6,466.97 6,466.97 6,869.4K
12:36 6,467.10 6,467.10 6,465.31 6,465.31 18,956.5K
12:37 6,464.87 6,464.87 6,462.57 6,462.57 97,995.9K
12:38 6,462.53 6,462.53 6,461.61 6,461.61 45,836.0K
12:39 6,461.49 6,461.49 6,461.24 6,461.24 42,558.8K
12:40 6,461.29 6,462.20 6,461.01 6,462.08 52,305.2K
12:41 6,462.88 6,462.88 6,461.42 6,461.42 22,792.2K
12:42 6,461.12 6,461.12 6,457.88 6,457.88 80,114.2K
12:43 6,457.75 6,458.30 6,457.60 6,457.60 14,314.9K
12:44 6,458.72 6,459.64 6,458.37 6,459.64 18,540.7K
12:45 6,459.54 6,459.54 6,458.69 6,458.97 13,123.9K
12:46 6,458.56 6,458.56 6,457.21 6,457.21 9,683.0K
12:47 6,456.91 6,457.20 6,456.81 6,456.81 19,519.6K
12:48 6,456.85 6,457.63 6,456.85 6,457.34 7,966.3K
12:49 6,457.71 6,458.56 6,457.71 6,458.56 11,350.3K
12:50 6,458.16 6,458.16 6,457.43 6,457.99 6,434.8K
12:51 6,457.86 6,459.63 6,457.65 6,459.63 8,089.8K
12:52 6,459.96 6,460.83 6,459.96 6,460.83 20,115.4K
12:53 6,459.29 6,459.29 6,458.10 6,458.70 13,103.0K
12:54 6,457.80 6,457.86 6,456.04 6,456.04 60,944.5K
12:55 6,456.48 6,456.48 6,453.98 6,453.98 9,076.7K
12:56 6,454.59 6,454.59 6,451.32 6,451.32 14,571.6K
12:57 6,450.23 6,450.23 6,447.26 6,447.26 31,965.6K
12:58 6,447.92 6,449.40 6,447.92 6,449.40 14,937.5K
12:59 6,450.69 6,450.69 6,448.33 6,448.33 30,041.7K
13:00 6,448.56 6,448.56 6,446.73 6,446.73 12,782.1K
13:01 6,447.33 6,447.43 6,446.63 6,447.10 17,751.3K
13:02 6,446.89 6,450.53 6,446.89 6,450.53 15,780.8K
13:03 6,451.60 6,452.51 6,451.33 6,452.51 25,511.6K
13:04 6,452.07 6,452.52 6,451.68 6,452.52 10,612.0K
13:05 6,452.85 6,455.66 6,452.78 6,455.66 11,566.6K
13:06 6,458.12 6,460.24 6,458.12 6,460.24 10,625.2K
13:07 6,460.25 6,460.40 6,458.00 6,458.00 7,671.5K
13:08 6,458.78 6,458.78 6,457.79 6,457.79 7,051.5K
13:09 6,458.30 6,458.49 6,457.99 6,457.99 6,175.5K
13:10 6,458.54 6,459.65 6,458.54 6,459.65 19,973.8K
13:11 6,459.54 6,460.61 6,459.54 6,460.61 5,303.3K
13:12 6,461.47 6,464.34 6,461.47 6,463.97 21,004.4K
13:13 6,465.06 6,466.24 6,465.04 6,466.24 13,706.6K
13:14 6,465.71 6,465.71 6,465.35 6,465.64 9,314.3K
13:15 6,465.47 6,465.78 6,464.69 6,464.69 8,092.3K
13:16 6,464.40 6,466.08 6,464.18 6,466.08 18,161.9K
13:17 6,466.77 6,466.99 6,466.08 6,466.99 21,096.9K
13:18 6,468.71 6,468.71 6,468.18 6,468.28 11,935.9K
13:19 6,467.64 6,468.38 6,467.62 6,468.38 10,235.6K
13:20 6,470.08 6,470.62 6,469.85 6,470.18 19,531.2K
13:21 6,469.21 6,470.35 6,469.21 6,470.35 7,473.0K
13:22 6,469.69 6,470.05 6,469.69 6,470.05 8,694.6K
13:23 6,470.75 6,470.77 6,470.44 6,470.44 6,113.1K
13:24 6,470.55 6,471.28 6,470.55 6,471.21 6,534.9K
13:25 6,471.18 6,471.18 6,470.27 6,470.89 5,346.7K
13:26 6,473.41 6,474.90 6,473.41 6,474.90 28,496.1K
13:27 6,474.72 6,475.72 6,474.72 6,475.72 30,376.9K
13:28 6,477.72 6,478.35 6,477.34 6,477.44 39,925.6K
13:29 6,477.99 6,480.54 6,477.81 6,480.54 22,779.8K
13:30 6,480.42 6,481.88 6,480.42 6,481.43 32,296.6K
13:31 6,480.49 6,480.49 6,479.09 6,479.09 22,183.7K
13:32 6,479.08 6,479.15 6,477.84 6,477.84 13,733.8K
13:33 6,478.39 6,478.66 6,478.39 6,478.66 4,025.5K
13:34 6,478.11 6,478.11 6,477.54 6,477.81 7,883.6K
13:35 6,478.06 6,478.55 6,477.85 6,478.55 10,203.6K
13:36 6,478.00 6,478.00 6,476.92 6,476.93 5,369.5K
13:37 6,477.06 6,477.06 6,475.96 6,476.04 10,865.7K
13:38 6,475.97 6,476.48 6,474.80 6,476.11 11,651.9K
13:39 6,475.52 6,476.33 6,475.52 6,475.98 8,602.3K
13:40 6,477.07 6,478.24 6,477.07 6,478.24 3,369.4K
13:41 6,478.69 6,481.61 6,478.69 6,481.61 9,960.9K
13:42 6,482.59 6,488.24 6,482.59 6,488.24 88,231.2K
13:43 6,489.68 6,490.91 6,488.93 6,488.93 18,160.2K
13:44 6,489.15 6,490.22 6,489.15 6,490.02 15,334.8K
13:45 6,490.51 6,494.64 6,490.51 6,493.20 34,307.7K
13:46 6,490.81 6,495.86 6,490.81 6,495.86 20,586.7K
13:47 6,494.46 6,495.42 6,493.44 6,493.57 15,628.2K
13:48 6,493.58 6,493.58 6,492.45 6,492.45 4,784.3K
13:49 6,492.51 6,493.42 6,492.48 6,493.42 4,053.8K
13:50 6,493.13 6,493.61 6,492.44 6,493.05 4,741.2K
13:51 6,492.69 6,492.69 6,491.80 6,491.80 14,332.8K
13:52 6,491.93 6,491.93 6,491.27 6,491.51 12,033.0K
13:53 6,492.26 6,492.26 6,491.46 6,491.46 13,107.7K
13:54 6,491.26 6,491.78 6,491.26 6,491.42 9,130.8K
13:55 6,491.56 6,491.76 6,491.34 6,491.34 4,430.3K
13:56 6,491.49 6,491.95 6,491.19 6,491.95 7,290.3K
13:57 6,492.10 6,492.10 6,490.72 6,490.72 13,936.5K
13:58 6,490.65 6,492.79 6,490.65 6,491.65 29,378.0K
13:59 6,491.57 6,492.01 6,490.47 6,490.47 4,785.0K
14:00 6,489.74 6,490.03 6,488.30 6,488.30 27,085.4K
14:01 6,488.53 6,488.96 6,488.35 6,488.35 2,881.0K
14:02 6,488.38 6,488.38 6,486.16 6,486.96 21,803.1K
14:03 6,485.97 6,487.20 6,485.97 6,487.20 7,713.4K
14:04 6,486.78 6,486.78 6,484.93 6,485.22 4,639.2K
14:05 6,485.94 6,488.11 6,485.94 6,488.11 2,808.1K
14:06 6,488.08 6,489.23 6,487.22 6,487.22 5,991.3K
14:07 6,487.53 6,487.89 6,487.05 6,487.89 6,012.7K
14:08 6,487.75 6,487.75 6,487.12 6,487.32 2,903.9K
14:09 6,487.00 6,487.07 6,486.49 6,486.85 9,243.7K
14:10 6,486.33 6,486.33 6,483.31 6,483.31 23,008.5K
14:11 6,482.57 6,482.61 6,481.33 6,482.36 5,628.5K
14:12 6,482.57 6,483.48 6,482.57 6,483.39 4,651.4K
14:13 6,483.90 6,484.53 6,483.62 6,484.35 11,398.0K
14:14 6,484.92 6,485.81 6,484.92 6,485.28 12,280.6K
14:15 6,485.47 6,485.81 6,485.26 6,485.26 7,152.9K
14:16 6,485.96 6,485.96 6,484.24 6,485.11 14,624.2K
14:17 6,484.37 6,484.37 6,482.61 6,482.61 20,850.3K
14:18 6,482.63 6,482.63 6,482.09 6,482.09 8,367.7K
14:19 6,481.26 6,481.46 6,481.16 6,481.30 14,211.4K
14:20 6,481.30 6,481.80 6,480.62 6,481.20 13,382.9K
14:21 6,481.24 6,481.81 6,481.24 6,481.55 21,861.9K
14:22 6,481.49 6,481.57 6,481.43 6,481.57 5,028.4K
14:23 6,481.29 6,481.83 6,481.22 6,481.83 7,480.4K
14:24 6,482.02 6,482.02 6,480.69 6,480.69 5,194.2K
14:25 6,479.95 6,481.13 6,479.67 6,479.67 7,504.4K
14:26 6,480.23 6,480.23 6,479.29 6,479.29 4,124.1K
14:27 6,478.88 6,479.96 6,478.88 6,479.09 7,105.4K
14:28 6,478.71 6,478.95 6,478.49 6,478.49 21,415.3K
14:29 6,478.09 6,479.25 6,478.09 6,479.25 17,130.4K
14:30 6,479.75 6,480.40 6,479.75 6,480.35 8,571.4K
14:31 6,480.93 6,481.14 6,480.33 6,480.33 22,410.2K
14:32 6,480.80 6,483.32 6,480.80 6,483.17 17,684.2K
14:33 6,484.22 6,484.22 6,481.62 6,481.62 11,433.1K
14:34 6,481.90 6,481.90 6,478.96 6,479.00 10,553.0K
14:35 6,478.39 6,478.39 6,477.80 6,477.80 8,303.6K
14:36 6,477.80 6,478.70 6,477.80 6,478.70 6,706.6K
14:37 6,478.27 6,480.48 6,478.27 6,479.68 4,918.1K
14:38 6,478.86 6,479.43 6,478.21 6,479.43 12,746.2K
14:39 6,479.62 6,480.81 6,479.62 6,480.81 9,774.3K
14:40 6,480.45 6,480.91 6,480.23 6,480.86 10,280.5K
14:41 6,479.48 6,482.32 6,479.37 6,482.32 17,445.0K
14:42 6,481.61 6,482.07 6,481.43 6,481.86 11,663.1K
14:43 6,482.30 6,483.22 6,482.30 6,482.44 6,038.8K
14:44 6,480.52 6,480.52 6,477.59 6,477.59 18,874.7K
14:45 6,476.43 6,476.74 6,476.02 6,476.74 4,843.3K
14:46 6,476.93 6,477.43 6,476.73 6,477.43 5,130.7K
14:47 6,477.48 6,479.78 6,477.48 6,479.78 6,476.6K
14:48 6,479.98 6,479.98 6,479.00 6,479.02 9,319.9K
14:49 6,479.12 6,479.12 6,477.55 6,477.76 10,143.8K
14:50 6,478.69 6,479.68 6,478.69 6,479.27 7,729.7K
14:51 6,477.99 6,477.99 6,476.54 6,476.54 10,554.1K
14:52 6,477.64 6,477.64 6,475.18 6,475.18 4,305.0K
14:53 6,475.50 6,475.50 6,474.72 6,475.13 6,846.4K
14:54 6,474.77 6,475.68 6,474.77 6,475.35 7,269.5K
14:55 6,475.71 6,476.78 6,475.71 6,476.78 1,907.1K
14:56 6,476.87 6,477.31 6,476.69 6,477.31 6,169.5K
14:57 6,476.23 6,476.23 6,473.39 6,473.63 11,322.9K
14:58 6,473.94 6,473.94 6,473.65 6,473.93 24,080.1K
14:59 6,474.17 6,474.40 6,473.65 6,474.31 4,528.8K
15:00 6,475.07 6,475.07 6,472.38 6,472.38 2,959.0K
15:01 6,470.68 6,475.94 6,470.68 6,475.46 11,011.8K
15:02 6,475.45 6,476.34 6,475.26 6,476.34 12,247.7K
15:03 6,474.73 6,474.73 6,474.18 6,474.29 9,046.4K
15:04 6,474.46 6,477.01 6,474.46 6,477.01 13,728.4K
15:05 6,477.22 6,477.31 6,476.42 6,476.42 10,508.0K
15:06 6,474.85 6,475.01 6,474.52 6,474.52 6,342.7K
15:07 6,474.89 6,474.89 6,473.80 6,474.85 26,751.4K
15:08 6,476.14 6,476.44 6,475.55 6,476.44 14,028.1K
15:09 6,476.69 6,477.03 6,476.11 6,476.15 3,920.5K
15:10 6,475.85 6,475.85 6,473.93 6,474.05 11,525.0K
15:11 6,473.58 6,474.31 6,473.16 6,473.16 42,826.7K
15:12 6,472.74 6,473.26 6,472.74 6,472.97 8,270.5K
15:13 6,472.66 6,472.96 6,472.66 6,472.96 7,673.1K
15:14 6,473.05 6,473.15 6,472.80 6,473.15 8,769.6K
15:15 6,473.05 6,475.36 6,473.05 6,475.13 7,813.5K
15:16 6,475.79 6,475.79 6,473.45 6,473.45 14,369.3K
15:17 6,471.88 6,471.88 6,469.21 6,469.21 6,191.2K
15:18 6,469.34 6,470.41 6,469.34 6,470.41 4,772.7K
15:19 6,470.68 6,470.90 6,470.46 6,470.90 1,456.6K
15:20 6,471.10 6,476.47 6,471.10 6,476.47 10,378.5K
15:21 6,478.21 6,478.21 6,472.68 6,472.68 66,428.9K
15:22 6,472.27 6,472.55 6,469.85 6,469.85 11,292.7K
15:23 6,470.16 6,470.34 6,470.12 6,470.12 2,913.9K
15:24 6,470.35 6,470.35 6,468.99 6,468.99 6,125.0K
15:25 6,469.28 6,469.28 6,468.86 6,468.86 10,323.9K
15:26 6,468.95 6,468.95 6,468.24 6,468.70 8,855.7K
15:27 6,468.65 6,468.65 6,466.84 6,467.36 7,130.7K
15:28 6,467.23 6,468.34 6,467.23 6,468.34 7,393.7K
15:29 6,468.66 6,469.10 6,468.27 6,468.27 7,119.0K
15:30 6,466.24 6,466.24 6,464.66 6,464.66 14,650.9K
15:31 6,463.85 6,463.85 6,461.12 6,461.12 15,882.9K
15:32 6,459.78 6,461.12 6,459.78 6,460.48 15,702.7K
15:33 6,460.92 6,460.92 6,458.35 6,458.78 25,680.9K
15:34 6,458.70 6,459.02 6,458.70 6,458.72 24,867.2K
15:35 6,458.82 6,460.31 6,458.80 6,460.31 5,209.7K
15:36 6,460.45 6,460.67 6,460.15 6,460.67 7,348.4K
15:37 6,459.97 6,462.41 6,459.07 6,462.41 28,030.7K
15:38 6,463.64 6,464.07 6,463.64 6,464.07 14,897.2K
15:39 6,463.74 6,463.74 6,462.72 6,463.42 6,412.3K
15:40 6,465.84 6,465.84 6,464.70 6,465.02 6,500.6K
15:41 6,465.00 6,465.00 6,462.69 6,462.69 9,473.3K
15:42 6,461.97 6,461.98 6,460.56 6,461.98 9,465.5K
15:43 6,461.47 6,461.82 6,460.78 6,460.78 6,544.4K
15:44 6,459.85 6,460.68 6,459.68 6,460.08 12,235.7K
15:45 6,459.11 6,459.11 6,457.62 6,457.62 18,749.8K
15:46 6,457.31 6,457.45 6,457.11 6,457.28 8,591.5K
15:47 6,457.13 6,460.80 6,457.13 6,460.80 6,877.2K
15:48 6,461.65 6,462.35 6,461.22 6,461.22 6,815.7K
15:49 6,460.97 6,460.97 6,460.30 6,460.30 4,408.1K
15:50 6,459.88 6,459.88 6,457.79 6,458.34 14,990.5K
15:51 6,456.78 6,458.25 6,456.78 6,458.25 37,689.9K
15:52 6,458.43 6,460.38 6,458.43 6,460.38 5,972.3K
15:53 6,461.39 6,462.79 6,461.22 6,462.79 11,418.1K
15:54 6,463.67 6,463.67 6,462.60 6,463.54 9,934.2K
15:55 6,463.79 6,463.85 6,462.95 6,462.96 5,045.7K
15:56 6,464.40 6,464.70 6,464.38 6,464.61 8,178.4K
15:57 6,464.33 6,464.81 6,462.79 6,462.94 27,503.6K
15:58 6,462.74 6,463.29 6,462.67 6,463.29 5,980.8K
15:59 6,463.36 6,463.36 6,462.60 6,463.06 10,068.5K
16:00 6,462.48 6,462.48 6,460.41 6,460.77 29,062.6K
16:01 6,460.01 6,460.17 6,460.01 6,460.07 10,167.9K
16:02 6,460.60 6,461.45 6,460.27 6,460.27 9,823.1K
16:03 6,460.34 6,460.34 6,458.08 6,458.08 17,866.0K
16:04 6,457.95 6,457.99 6,456.77 6,457.99 14,951.4K
16:05 6,458.20 6,458.20 6,457.19 6,457.19 6,301.9K
16:06 6,457.17 6,457.17 6,456.08 6,456.08 8,783.1K
16:07 6,455.99 6,455.99 6,455.22 6,455.91 10,943.5K
16:08 6,457.33 6,462.30 6,457.33 6,462.30 10,861.2K
16:09 6,462.61 6,463.44 6,462.04 6,462.04 8,603.0K
16:10 6,461.80 6,461.80 6,458.77 6,458.77 15,460.7K
16:11 6,457.87 6,458.21 6,456.32 6,456.32 8,503.2K
16:12 6,455.85 6,458.57 6,455.85 6,457.24 40,544.2K
16:13 6,456.41 6,456.41 6,454.46 6,454.46 16,167.6K
16:14 6,453.89 6,453.89 6,452.77 6,453.42 15,139.8K
16:15 6,452.73 6,453.31 6,452.73 6,453.30 4,765.4K
16:16 6,453.31 6,453.79 6,452.76 6,453.79 11,316.1K
16:17 6,453.15 6,454.07 6,452.76 6,452.76 16,012.5K
16:18 6,453.10 6,453.85 6,452.66 6,452.66 4,244.4K
16:19 6,452.61 6,454.30 6,452.61 6,453.46 13,630.4K
16:20 6,454.27 6,455.01 6,451.67 6,451.67 18,554.5K
16:21 6,451.71 6,451.71 6,450.41 6,450.41 18,291.1K
16:22 6,448.17 6,448.17 6,445.53 6,445.53 24,145.1K
16:23 6,445.78 6,445.78 6,444.90 6,444.90 12,797.7K
16:24 6,445.72 6,445.81 6,445.12 6,445.81 12,059.8K
16:25 6,445.52 6,445.52 6,444.28 6,444.44 27,936.9K
16:26 6,444.62 6,445.48 6,444.58 6,445.48 14,033.9K
16:27 6,445.44 6,445.44 6,444.25 6,444.25 15,095.3K
16:28 6,444.47 6,444.47 6,442.32 6,442.32 22,379.3K
16:29 6,442.32 6,442.38 6,441.34 6,441.34 22,115.3K
16:30 6,440.88 6,441.66 6,440.88 6,441.66 20,292.1K
16:31 6,442.92 6,466.37 6,442.92 6,464.41 90,136.0K
16:32 6,462.36 6,463.28 6,459.94 6,459.94 34,156.3K
16:33 6,459.53 6,464.80 6,459.53 6,460.71 58,065.5K
16:34 6,459.64 6,459.71 6,459.27 6,459.27 12,748.3K
16:35 6,460.12 6,460.12 6,459.45 6,459.45 10,009.2K
16:36 6,459.48 6,459.48 6,457.89 6,457.89 8,953.8K
16:37 6,457.72 6,459.03 6,457.53 6,459.03 11,305.3K
16:38 6,459.68 6,460.86 6,459.63 6,459.63 7,914.5K
16:39 6,460.01 6,460.01 6,458.76 6,458.76 6,389.5K
16:40 6,459.25 6,459.84 6,459.15 6,459.40 7,446.1K
16:41 6,458.91 6,458.91 6,456.91 6,456.91 5,151.3K
16:42 6,455.78 6,456.49 6,455.78 6,456.49 11,708.7K
16:43 6,456.55 6,457.43 6,456.55 6,457.43 6,867.5K
16:44 6,456.22 6,457.01 6,455.18 6,455.18 15,903.9K
16:45 6,454.10 6,455.30 6,454.00 6,455.30 6,436.2K
16:46 6,454.58 6,455.46 6,454.58 6,455.05 4,481.0K
16:47 6,454.56 6,454.85 6,454.43 6,454.43 10,019.9K
16:48 6,453.53 6,453.65 6,453.30 6,453.65 3,656.2K
16:49 6,454.28 6,454.28 6,453.83 6,453.83 5,309.5K
16:50 6,453.28 6,453.28 6,452.24 6,452.24 18,417.9K
16:51 6,451.61 6,453.26 6,451.61 6,453.26 33,099.2K
16:52 6,452.41 6,454.28 6,452.41 6,453.81 6,804.9K
16:53 6,454.13 6,454.13 6,452.64 6,452.64 13,498.8K
16:54 6,452.76 6,452.94 6,452.63 6,452.81 6,041.4K
16:55 6,452.38 6,457.20 6,452.38 6,457.20 10,068.7K
16:56 6,457.12 6,459.18 6,457.12 6,459.18 18,356.8K
16:57 6,459.22 6,459.90 6,458.87 6,459.32 11,155.1K
16:58 6,459.30 6,459.87 6,459.30 6,459.87 9,681.4K
16:59 6,458.68 6,458.82 6,456.96 6,456.96 31,927.7K
17:00 6,455.63 6,458.87 6,455.63 6,458.87 12,005.7K
17:01 6,459.83 6,459.83 6,459.16 6,459.16 2,843.2K
17:02 6,460.50 6,461.37 6,460.50 6,461.26 23,490.5K
17:03 6,460.93 6,462.39 6,460.93 6,462.39 4,940.6K
17:04 6,462.22 6,463.13 6,462.22 6,462.83 7,315.9K
17:05 6,462.23 6,466.22 6,462.23 6,465.96 19,598.4K
17:06 6,466.47 6,469.73 6,466.47 6,469.22 12,918.9K
17:07 6,471.83 6,472.21 6,471.24 6,472.21 5,048.6K
17:08 6,473.31 6,475.44 6,473.31 6,475.44 11,049.3K
17:09 6,475.58 6,476.66 6,475.58 6,476.18 14,843.7K
17:10 6,476.75 6,478.87 6,476.75 6,478.87 22,330.2K
17:11 6,478.26 6,478.26 6,473.43 6,473.43 34,709.7K
17:12 6,473.73 6,476.95 6,473.73 6,476.95 14,370.5K
17:13 6,477.61 6,477.72 6,476.10 6,476.10 10,238.1K
17:14 6,474.95 6,476.15 6,474.95 6,475.28 5,901.3K
17:15 6,475.31 6,475.31 6,474.59 6,474.98 1,738.5K
17:16 6,475.71 6,477.48 6,475.59 6,477.48 7,525.0K
17:17 6,478.00 6,478.00 6,473.44 6,473.44 29,303.5K
17:18 6,473.61 6,475.86 6,473.61 6,475.86 3,274.3K
17:19 6,475.83 6,477.13 6,472.94 6,472.94 7,435.1K
17:20 6,473.49 6,474.92 6,473.49 6,474.69 2,703.7K
17:21 6,475.53 6,475.97 6,475.16 6,475.16 8,755.4K
17:22 6,475.64 6,477.00 6,475.64 6,476.54 5,677.3K
17:23 6,475.64 6,475.64 6,473.02 6,475.24 11,187.0K
17:24 6,479.78 6,487.02 6,479.78 6,484.72 44,375.0K
17:25 6,486.92 6,493.29 6,486.92 6,493.01 79,771.7K
17:26 6,493.67 6,496.20 6,493.67 6,495.23 69,780.0K
17:27 6,497.48 6,500.32 6,497.48 6,499.53 53,869.2K
17:28 6,499.24 6,499.24 6,496.13 6,496.13 31,373.1K
17:29 6,497.36 6,497.36 6,492.75 6,492.75 29,611.7K
17:30 6,492.56 6,494.12 6,492.53 6,493.85 10,048.7K
17:31 6,493.68 6,494.63 6,493.68 6,494.63 13,059.9K
17:32 6,492.38 6,494.49 6,491.82 6,491.82 21,865.6K
17:33 6,487.82 6,487.82 6,485.99 6,485.99 28,064.8K
17:34 6,485.12 6,486.81 6,485.12 6,486.81 14,903.2K
17:35 6,487.32 6,487.84 6,485.03 6,485.03 13,968.9K
17:36 6,484.41 6,484.41 6,483.56 6,483.56 10,706.2K
17:37 6,484.80 6,489.86 6,484.80 6,489.86 30,857.2K
17:38 6,488.71 6,490.76 6,488.70 6,490.76 8,245.4K
17:39 6,493.52 6,496.35 6,493.52 6,496.35 13,253.5K
17:40 6,494.69 6,496.99 6,494.69 6,496.99 6,603.6K
17:41 6,497.63 6,497.63 6,494.31 6,495.37 14,770.2K
17:42 6,491.91 6,495.64 6,491.91 6,495.64 25,821.4K
17:43 6,496.49 6,497.82 6,496.49 6,497.51 17,477.5K
17:44 6,499.04 6,499.17 6,498.79 6,498.95 7,990.3K
17:45 6,497.95 6,500.51 6,497.95 6,500.51 8,877.1K
17:46 6,498.74 6,500.56 6,498.74 6,499.19 17,488.4K
17:47 6,502.50 6,503.58 6,502.50 6,503.58 46,855.6K
17:48 6,504.14 6,505.05 6,504.02 6,505.05 13,517.1K
17:49 6,505.23 6,505.69 6,504.58 6,504.58 5,006.7K
17:50 6,504.26 6,506.89 6,504.26 6,506.89 10,782.7K
17:51 6,507.12 6,510.45 6,507.12 6,510.45 20,302.8K
17:52 6,510.35 6,513.66 6,509.10 6,513.66 36,494.4K
17:53 6,514.78 6,515.08 6,514.39 6,514.39 21,295.4K
17:54 6,510.77 6,510.77 6,509.04 6,509.26 26,470.9K
17:55 6,508.60 6,512.46 6,508.60 6,511.82 16,289.3K
17:56 6,511.49 6,511.49 6,510.71 6,511.14 10,430.0K
17:57 6,512.44 6,513.60 6,512.44 6,513.60 20,687.2K
17:58 6,514.31 6,515.67 6,514.11 6,515.67 19,457.7K
17:59 6,516.72 6,523.58 6,516.72 6,521.30 73,160.6K
18:00 6,520.99 6,526.20 6,520.99 6,526.20 25,929.8K
18:01 6,524.67 6,525.43 6,524.67 6,525.43 28,796.7K
18:02 6,526.10 6,526.10 6,524.02 6,525.00 39,900.6K
18:03 6,524.94 6,524.94 6,522.59 6,522.59 31,572.5K
18:04 6,522.18 6,522.42 6,519.83 6,519.83 24,737.4K
18:05 6,520.18 6,520.18 6,515.54 6,515.66 28,535.0K
18:06 6,514.65 6,514.89 6,513.72 6,513.72 19,276.1K
18:07 6,514.68 6,514.92 6,513.93 6,513.93 10,701.8K
18:08 6,513.37 6,513.37 6,510.31 6,511.29 14,127.8K
18:09 6,510.82 6,510.82 6,508.77 6,508.77 25,066.5K
18:10 6,508.63 6,508.63 6,506.43 6,506.43 16,423.7K
18:11 6,505.77 6,505.77 6,503.05 6,503.05 33,771.1K
18:12 6,501.11 6,501.14 6,500.55 6,501.14 24,175.2K
18:13 6,500.51 6,501.53 6,499.99 6,501.53 14,783.6K
18:14 6,501.77 6,506.29 6,501.77 6,506.22 21,193.8K
18:15 6,506.52 6,509.20 6,506.52 6,509.20 18,718.4K
18:16 6,508.20 6,511.47 6,508.20 6,511.47 11,158.5K
18:17 6,513.11 6,517.52 6,513.11 6,517.52 26,902.3K
18:18 6,520.05 6,521.31 6,519.41 6,519.41 25,105.1K
18:19 6,519.89 6,521.66 6,519.89 6,521.66 10,333.6K
18:20 6,521.92 6,521.92 6,518.90 6,518.90 11,283.7K
18:21 6,517.10 6,518.10 6,516.84 6,518.10 9,374.9K
18:22 6,516.54 6,518.17 6,516.54 6,518.00 32,707.8K
18:23 6,518.22 6,518.22 6,517.32 6,517.95 8,692.6K
18:24 6,519.02 6,519.68 6,518.62 6,518.62 7,589.4K
18:25 6,518.73 6,521.76 6,518.73 6,521.76 9,826.3K
18:26 6,522.10 6,527.04 6,522.10 6,527.04 24,939.7K
18:27 6,530.01 6,530.01 6,529.09 6,529.19 20,995.3K
18:28 6,529.26 6,529.74 6,528.94 6,529.47 9,528.8K
18:29 6,527.21 6,527.73 6,527.20 6,527.55 16,674.8K
18:30 6,528.44 6,530.21 6,528.44 6,530.21 14,638.0K
18:31 6,530.16 6,530.16 6,526.17 6,526.17 10,951.7K
18:32 6,524.14 6,524.14 6,522.24 6,522.45 16,917.7K
18:33 6,521.31 6,521.99 6,520.89 6,520.89 4,551.8K
18:34 6,521.77 6,521.77 6,515.02 6,515.02 28,314.0K
18:35 6,515.42 6,515.42 6,512.58 6,512.58 28,952.1K
18:36 6,510.15 6,510.40 6,508.19 6,508.19 15,762.5K
18:37 6,507.69 6,507.69 6,505.88 6,506.51 11,384.8K
18:38 6,505.83 6,506.29 6,504.65 6,505.80 15,100.7K
18:39 6,505.80 6,505.80 6,504.25 6,504.66 8,490.8K
18:40 6,504.40 6,504.40 6,504.40 6,504.40 501.3K
18:51 6,504.51 6,504.51 6,504.51 6,504.51 16,213.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし