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 6,360.47 6,374.62 6,360.47 6,374.62 2,381.3K
09:51 6,376.00 6,377.76 6,376.00 6,377.56 23,058.7K
09:52 6,377.67 6,379.28 6,377.32 6,379.10 18,517.0K
09:53 6,378.54 6,378.54 6,376.42 6,377.36 7,831.6K
09:54 6,378.60 6,378.71 6,378.36 6,378.71 9,932.3K
09:55 6,378.93 6,379.77 6,378.93 6,378.93 2,585.6K
09:56 6,378.27 6,378.35 6,377.81 6,377.81 7,961.9K
09:57 6,378.41 6,378.41 6,375.35 6,375.35 4,108.3K
09:58 6,375.79 6,377.21 6,375.74 6,376.78 5,037.2K
09:59 6,376.29 6,378.56 6,376.21 6,378.56 8,302.7K
10:00 6,379.88 6,379.88 6,376.54 6,376.54 9,815.0K
10:01 6,376.76 6,376.76 6,369.34 6,369.34 12,043.0K
10:02 6,370.11 6,370.11 6,363.49 6,363.49 22,818.2K
10:03 6,365.02 6,365.24 6,358.72 6,358.72 23,920.4K
10:04 6,361.55 6,363.14 6,360.13 6,363.14 19,625.4K
10:05 6,366.99 6,367.26 6,362.32 6,362.32 6,679.1K
10:06 6,363.16 6,363.25 6,358.62 6,358.62 11,508.3K
10:07 6,358.14 6,360.60 6,357.26 6,360.60 7,525.8K
10:08 6,362.35 6,362.35 6,359.39 6,359.39 8,230.9K
10:09 6,359.85 6,359.85 6,357.98 6,357.98 6,841.4K
10:10 6,358.29 6,362.98 6,358.29 6,362.98 18,577.3K
10:11 6,367.51 6,368.35 6,366.95 6,366.95 13,452.4K
10:12 6,367.47 6,371.88 6,367.47 6,371.88 22,004.9K
10:13 6,374.25 6,374.25 6,371.33 6,372.16 11,823.0K
10:14 6,370.23 6,370.58 6,370.20 6,370.46 6,672.5K
10:15 6,371.25 6,375.95 6,371.25 6,375.95 31,143.3K
10:16 6,377.46 6,377.73 6,373.40 6,373.40 22,534.9K
10:17 6,372.24 6,372.24 6,370.58 6,370.85 12,080.1K
10:18 6,371.51 6,373.29 6,371.51 6,373.29 6,758.0K
10:19 6,373.67 6,374.79 6,372.05 6,372.05 12,269.1K
10:20 6,372.55 6,372.81 6,371.92 6,371.92 7,177.1K
10:21 6,372.08 6,372.08 6,370.20 6,370.20 10,398.2K
10:22 6,370.83 6,372.46 6,370.83 6,372.46 7,042.3K
10:23 6,372.31 6,379.75 6,372.16 6,379.75 12,659.5K
10:24 6,381.77 6,383.20 6,381.41 6,381.41 33,021.6K
10:25 6,383.19 6,383.19 6,378.23 6,378.52 14,351.4K
10:26 6,378.67 6,378.67 6,375.62 6,375.90 9,497.5K
10:27 6,375.51 6,375.51 6,373.15 6,373.15 10,133.5K
10:28 6,373.07 6,373.07 6,368.36 6,369.93 17,284.0K
10:29 6,369.87 6,370.16 6,368.42 6,370.03 29,831.4K
10:30 6,370.33 6,370.33 6,367.15 6,367.15 9,998.7K
10:31 6,365.38 6,367.23 6,365.38 6,367.23 9,324.4K
10:32 6,367.46 6,367.46 6,363.69 6,366.75 50,018.3K
10:33 6,368.16 6,368.21 6,367.04 6,367.04 10,943.7K
10:34 6,367.54 6,369.78 6,367.34 6,369.78 11,562.1K
10:35 6,371.92 6,375.95 6,371.92 6,375.95 13,299.3K
10:36 6,376.07 6,379.30 6,376.07 6,379.30 14,750.9K
10:37 6,380.18 6,380.18 6,379.51 6,379.51 9,179.7K
10:38 6,377.71 6,377.71 6,375.83 6,376.26 31,598.5K
10:39 6,376.54 6,376.54 6,374.92 6,374.92 9,563.4K
10:40 6,374.92 6,374.92 6,369.42 6,369.42 12,886.4K
10:41 6,370.06 6,371.81 6,369.60 6,371.81 22,981.6K
10:42 6,372.04 6,372.04 6,370.75 6,370.75 7,832.8K
10:43 6,368.64 6,368.64 6,367.35 6,367.35 6,652.7K
10:44 6,367.05 6,367.72 6,367.05 6,367.30 7,808.6K
10:45 6,365.73 6,366.45 6,365.73 6,365.96 3,673.7K
10:46 6,358.39 6,358.39 6,355.47 6,355.47 32,694.7K
10:47 6,352.14 6,352.31 6,349.93 6,352.31 37,142.6K
10:48 6,352.31 6,352.31 6,349.89 6,349.89 9,537.1K
10:49 6,349.85 6,350.97 6,349.85 6,350.91 9,338.7K
10:50 6,350.19 6,352.16 6,350.12 6,352.16 7,174.7K
10:51 6,352.21 6,352.21 6,351.65 6,351.65 5,538.9K
10:52 6,351.92 6,352.02 6,351.31 6,351.31 11,476.8K
10:53 6,351.19 6,351.77 6,351.04 6,351.69 4,856.5K
10:54 6,351.78 6,351.78 6,350.75 6,350.87 13,452.3K
10:55 6,350.54 6,351.59 6,350.54 6,351.35 11,431.3K
10:56 6,351.47 6,351.78 6,351.36 6,351.78 9,042.0K
10:57 6,352.26 6,353.48 6,352.26 6,353.48 8,609.2K
10:58 6,354.72 6,355.01 6,353.14 6,353.14 14,240.6K
10:59 6,351.61 6,351.61 6,350.87 6,351.39 5,822.0K
11:00 6,351.23 6,353.00 6,351.23 6,352.91 7,927.5K
11:01 6,352.64 6,352.64 6,351.60 6,351.60 8,730.9K
11:02 6,351.14 6,351.14 6,343.58 6,343.58 24,458.8K
11:03 6,343.54 6,345.38 6,343.38 6,343.38 18,109.6K
11:04 6,343.38 6,343.38 6,341.40 6,341.40 14,118.8K
11:05 6,342.16 6,342.16 6,337.16 6,337.16 47,657.2K
11:06 6,332.16 6,332.16 6,329.93 6,329.93 58,803.6K
11:07 6,328.42 6,328.42 6,325.91 6,326.04 26,351.0K
11:08 6,327.10 6,327.47 6,326.75 6,326.75 10,514.1K
11:09 6,326.02 6,326.48 6,325.73 6,325.73 9,944.7K
11:10 6,325.84 6,327.73 6,325.84 6,327.73 10,858.3K
11:11 6,327.39 6,327.39 6,326.54 6,326.54 9,448.8K
11:12 6,326.55 6,328.85 6,326.55 6,328.85 6,048.8K
11:13 6,328.45 6,328.45 6,325.22 6,325.22 15,227.2K
11:14 6,324.93 6,324.93 6,324.06 6,324.06 7,958.2K
11:15 6,324.62 6,326.71 6,324.62 6,326.71 9,574.2K
11:16 6,326.69 6,326.69 6,325.08 6,325.39 17,708.6K
11:17 6,325.54 6,326.17 6,325.54 6,325.86 4,866.6K
11:18 6,326.59 6,326.59 6,323.42 6,323.42 13,890.2K
11:19 6,324.04 6,324.04 6,321.31 6,321.31 17,120.1K
11:20 6,321.09 6,321.75 6,320.48 6,320.48 11,834.1K
11:21 6,319.55 6,321.29 6,319.55 6,321.16 13,819.1K
11:22 6,321.63 6,322.72 6,321.63 6,322.36 13,449.7K
11:23 6,322.78 6,322.78 6,321.09 6,321.26 23,122.3K
11:24 6,322.15 6,322.15 6,321.71 6,321.71 4,635.9K
11:25 6,321.76 6,321.77 6,321.56 6,321.71 6,309.2K
11:26 6,322.30 6,323.23 6,322.30 6,323.14 8,964.2K
11:27 6,326.71 6,327.89 6,326.38 6,327.89 37,452.0K
11:28 6,328.58 6,329.48 6,328.17 6,329.48 4,778.9K
11:29 6,330.30 6,330.69 6,328.54 6,328.54 43,913.5K
11:30 6,328.40 6,329.38 6,328.30 6,328.30 6,524.4K
11:31 6,328.31 6,329.26 6,328.31 6,329.19 7,099.7K
11:32 6,331.04 6,335.11 6,331.04 6,335.11 14,578.6K
11:33 6,336.69 6,336.69 6,335.28 6,335.28 10,300.1K
11:34 6,335.87 6,338.42 6,335.87 6,338.42 20,815.1K
11:35 6,338.11 6,338.11 6,337.70 6,337.85 10,343.1K
11:36 6,338.93 6,338.93 6,337.58 6,337.58 7,471.2K
11:37 6,338.74 6,339.46 6,338.74 6,339.46 8,728.2K
11:38 6,339.90 6,341.23 6,339.23 6,341.23 6,609.4K
11:39 6,342.10 6,346.94 6,342.10 6,345.63 21,871.7K
11:40 6,344.96 6,349.35 6,344.96 6,349.35 19,440.8K
11:41 6,347.18 6,349.41 6,347.18 6,348.88 34,627.8K
11:42 6,348.50 6,348.61 6,348.48 6,348.61 15,543.9K
11:43 6,348.19 6,348.19 6,347.36 6,347.36 7,285.5K
11:44 6,348.91 6,352.03 6,348.91 6,351.35 44,147.6K
11:45 6,351.66 6,355.56 6,351.66 6,355.56 38,816.0K
11:46 6,358.03 6,358.03 6,356.32 6,356.32 12,280.8K
11:47 6,357.12 6,358.34 6,357.02 6,358.34 19,441.2K
11:48 6,361.60 6,363.15 6,361.60 6,362.53 15,288.1K
11:49 6,363.49 6,365.15 6,363.49 6,365.15 26,484.5K
11:50 6,365.67 6,366.05 6,365.62 6,366.00 36,586.6K
11:51 6,369.00 6,370.26 6,369.00 6,369.78 27,624.8K
11:52 6,370.35 6,372.71 6,370.35 6,370.49 31,135.0K
11:53 6,370.93 6,372.10 6,369.53 6,369.53 19,974.0K
11:54 6,369.71 6,370.97 6,369.71 6,370.97 30,206.9K
11:55 6,370.91 6,377.42 6,370.91 6,377.42 19,978.0K
11:56 6,377.64 6,377.64 6,372.55 6,372.63 16,083.0K
11:57 6,370.81 6,372.04 6,370.48 6,372.04 13,744.2K
11:58 6,372.35 6,372.35 6,371.81 6,371.95 7,470.6K
11:59 6,370.35 6,370.40 6,370.06 6,370.06 7,379.4K
12:00 6,366.76 6,366.76 6,365.54 6,365.54 28,041.9K
12:01 6,365.43 6,365.89 6,363.19 6,363.19 12,607.9K
12:02 6,362.57 6,362.57 6,361.12 6,361.12 6,067.0K
12:03 6,360.99 6,362.58 6,360.99 6,362.58 6,262.4K
12:04 6,362.21 6,366.17 6,362.21 6,366.17 11,657.8K
12:05 6,368.76 6,371.90 6,368.76 6,371.90 12,070.8K
12:06 6,370.77 6,371.46 6,370.77 6,371.46 5,561.3K
12:07 6,371.65 6,371.65 6,370.85 6,370.98 8,870.1K
12:08 6,371.96 6,376.56 6,371.96 6,376.09 20,610.0K
12:09 6,375.72 6,375.72 6,374.69 6,374.69 9,484.7K
12:10 6,375.13 6,375.18 6,375.01 6,375.18 4,208.9K
12:11 6,375.05 6,375.22 6,371.53 6,371.53 11,950.4K
12:12 6,370.01 6,370.01 6,365.21 6,366.46 14,412.2K
12:13 6,366.87 6,369.54 6,366.87 6,369.11 4,731.6K
12:14 6,368.82 6,368.82 6,367.15 6,367.72 5,336.1K
12:15 6,367.67 6,370.14 6,367.67 6,370.14 1,872.4K
12:16 6,371.31 6,373.90 6,371.31 6,373.90 22,167.1K
12:17 6,373.66 6,374.21 6,373.34 6,373.67 9,180.6K
12:18 6,374.21 6,375.98 6,374.21 6,375.15 10,558.7K
12:19 6,373.24 6,374.14 6,373.24 6,374.14 6,700.5K
12:20 6,372.51 6,372.89 6,372.44 6,372.44 8,771.4K
12:21 6,372.49 6,375.33 6,372.21 6,375.33 9,612.5K
12:22 6,374.99 6,375.08 6,373.75 6,373.75 15,683.5K
12:23 6,374.65 6,374.75 6,373.65 6,374.75 6,274.7K
12:24 6,374.88 6,374.88 6,371.24 6,371.24 8,840.6K
12:25 6,372.21 6,376.28 6,372.21 6,376.28 17,153.4K
12:26 6,377.86 6,381.36 6,377.86 6,381.36 24,881.2K
12:27 6,382.43 6,389.14 6,382.24 6,389.14 38,183.8K
12:28 6,388.87 6,389.49 6,386.72 6,386.72 31,393.5K
12:29 6,386.96 6,389.79 6,386.96 6,389.79 20,707.0K
12:30 6,389.22 6,392.33 6,389.22 6,389.64 34,104.9K
12:31 6,388.50 6,388.50 6,384.24 6,384.49 26,441.5K
12:32 6,384.17 6,385.27 6,384.17 6,385.08 12,908.4K
12:33 6,384.91 6,385.42 6,384.28 6,384.28 4,732.0K
12:34 6,383.45 6,383.98 6,382.94 6,383.98 6,543.4K
12:35 6,382.95 6,384.83 6,382.27 6,384.83 9,780.2K
12:36 6,383.92 6,383.92 6,383.27 6,383.27 5,019.5K
12:37 6,383.31 6,384.49 6,383.20 6,384.49 8,576.5K
12:38 6,384.35 6,384.35 6,383.30 6,383.30 5,259.2K
12:39 6,383.45 6,383.45 6,382.12 6,382.87 10,420.8K
12:40 6,383.13 6,387.16 6,383.13 6,387.16 12,433.0K
12:41 6,386.40 6,386.85 6,385.94 6,385.94 10,755.6K
12:42 6,385.01 6,386.78 6,385.01 6,385.77 5,417.5K
12:43 6,386.71 6,386.71 6,385.58 6,386.06 9,347.4K
12:44 6,385.17 6,385.41 6,385.00 6,385.00 3,057.0K
12:45 6,384.77 6,384.77 6,383.91 6,383.91 5,617.9K
12:46 6,383.95 6,383.95 6,382.93 6,383.43 19,937.5K
12:47 6,382.92 6,382.92 6,381.07 6,382.17 13,829.6K
12:48 6,382.32 6,385.28 6,382.32 6,384.36 17,928.3K
12:49 6,385.47 6,387.25 6,385.29 6,385.46 8,654.6K
12:50 6,383.54 6,383.54 6,382.30 6,382.30 13,546.4K
12:51 6,382.21 6,384.47 6,382.21 6,384.47 7,891.7K
12:52 6,383.84 6,383.84 6,383.30 6,383.30 3,376.3K
12:53 6,382.75 6,383.14 6,381.24 6,382.27 14,487.2K
12:54 6,383.88 6,383.88 6,383.06 6,383.78 3,098.5K
12:55 6,384.27 6,384.27 6,383.17 6,383.68 8,168.7K
12:56 6,383.19 6,388.51 6,383.19 6,388.51 27,737.4K
12:57 6,389.71 6,390.97 6,389.70 6,390.97 37,966.0K
12:58 6,390.53 6,390.53 6,389.57 6,389.57 28,770.8K
12:59 6,389.15 6,389.15 6,387.04 6,387.20 17,933.6K
13:00 6,387.71 6,390.61 6,387.71 6,389.97 27,105.7K
13:01 6,391.96 6,391.96 6,389.88 6,389.88 16,540.9K
13:02 6,390.09 6,390.09 6,388.76 6,388.76 10,186.9K
13:03 6,388.79 6,388.79 6,385.71 6,385.71 15,520.9K
13:04 6,385.96 6,385.96 6,383.84 6,383.84 15,997.2K
13:05 6,382.34 6,382.34 6,380.55 6,380.92 4,311.5K
13:06 6,380.35 6,380.99 6,380.28 6,380.28 5,541.8K
13:07 6,379.71 6,379.71 6,377.18 6,377.18 12,071.0K
13:08 6,377.55 6,378.02 6,377.44 6,378.02 20,584.6K
13:09 6,377.38 6,377.77 6,377.38 6,377.77 8,796.2K
13:10 6,377.91 6,377.91 6,377.16 6,377.33 11,284.0K
13:11 6,377.87 6,378.55 6,377.87 6,378.21 6,502.5K
13:12 6,377.91 6,379.01 6,377.91 6,378.19 3,662.6K
13:13 6,377.27 6,380.99 6,377.27 6,380.91 9,810.7K
13:14 6,382.12 6,383.20 6,382.12 6,383.20 11,887.3K
13:15 6,383.32 6,383.41 6,382.89 6,383.41 4,843.1K
13:16 6,384.31 6,386.08 6,384.31 6,386.08 21,498.3K
13:17 6,385.92 6,385.92 6,385.65 6,385.82 2,027.7K
13:18 6,385.45 6,385.70 6,385.38 6,385.70 6,516.2K
13:19 6,385.69 6,385.69 6,385.18 6,385.60 8,208.1K
13:20 6,384.75 6,386.47 6,384.75 6,386.47 23,825.7K
13:21 6,386.02 6,386.77 6,384.93 6,384.93 4,942.0K
13:22 6,386.07 6,386.07 6,385.59 6,385.59 20,483.6K
13:23 6,385.88 6,387.03 6,385.88 6,387.03 5,904.9K
13:24 6,387.07 6,387.16 6,386.72 6,386.72 6,011.1K
13:25 6,385.64 6,385.64 6,384.09 6,384.09 15,813.7K
13:26 6,383.86 6,383.86 6,380.45 6,380.45 21,444.5K
13:27 6,380.36 6,380.63 6,380.25 6,380.25 10,385.4K
13:28 6,381.12 6,382.53 6,381.12 6,382.53 11,273.0K
13:29 6,382.18 6,382.18 6,381.13 6,381.13 5,053.5K
13:30 6,380.63 6,380.63 6,378.87 6,378.96 7,010.9K
13:31 6,378.42 6,378.42 6,377.73 6,377.77 8,234.3K
13:32 6,377.89 6,377.89 6,377.40 6,377.40 12,211.0K
13:33 6,377.53 6,377.53 6,376.94 6,376.94 3,171.8K
13:34 6,377.30 6,377.79 6,377.30 6,377.79 1,415.4K
13:35 6,378.26 6,378.30 6,376.88 6,376.88 7,128.1K
13:36 6,377.20 6,377.94 6,377.20 6,377.35 20,982.8K
13:37 6,377.25 6,379.03 6,377.25 6,379.03 8,212.9K
13:38 6,379.63 6,379.76 6,379.51 6,379.67 12,926.7K
13:39 6,379.89 6,380.09 6,379.10 6,380.09 12,038.1K
13:40 6,379.58 6,380.08 6,379.58 6,380.08 5,799.5K
13:41 6,380.13 6,383.10 6,379.66 6,383.10 13,092.5K
13:42 6,383.74 6,383.89 6,383.46 6,383.64 12,063.4K
13:43 6,383.77 6,383.77 6,383.13 6,383.36 5,318.3K
13:44 6,383.83 6,383.88 6,383.61 6,383.61 3,220.1K
13:45 6,383.86 6,383.86 6,379.04 6,379.04 11,370.8K
13:46 6,379.15 6,380.73 6,379.15 6,380.73 8,653.3K
13:47 6,380.84 6,380.84 6,380.02 6,380.02 5,458.9K
13:48 6,379.66 6,379.66 6,378.75 6,378.75 5,422.2K
13:49 6,378.88 6,379.79 6,378.88 6,379.79 12,824.3K
13:50 6,379.64 6,380.14 6,379.56 6,380.02 7,050.9K
13:51 6,380.97 6,381.32 6,380.97 6,381.32 5,181.5K
13:52 6,381.02 6,381.61 6,380.93 6,381.61 4,925.9K
13:53 6,382.42 6,383.26 6,382.42 6,382.43 2,717.8K
13:54 6,382.49 6,382.74 6,382.49 6,382.62 6,461.5K
13:55 6,381.94 6,381.94 6,381.60 6,381.64 5,804.8K
13:56 6,382.08 6,382.08 6,381.69 6,381.70 3,109.7K
13:57 6,382.33 6,382.97 6,382.33 6,382.46 4,145.8K
13:58 6,381.77 6,381.77 6,381.28 6,381.28 22,603.2K
13:59 6,378.89 6,380.13 6,378.89 6,378.98 18,100.7K
14:00 6,378.89 6,379.92 6,378.89 6,379.69 5,633.8K
14:01 6,379.21 6,379.57 6,378.81 6,378.81 2,770.6K
14:02 6,379.21 6,379.21 6,378.42 6,379.11 6,840.2K
14:03 6,378.68 6,379.35 6,377.69 6,379.35 13,566.4K
14:04 6,379.70 6,381.27 6,379.70 6,381.27 11,770.6K
14:05 6,380.85 6,382.48 6,380.85 6,382.48 27,467.7K
14:06 6,383.22 6,383.22 6,379.29 6,379.29 17,459.2K
14:07 6,379.46 6,379.88 6,378.94 6,379.88 9,490.2K
14:08 6,380.08 6,383.52 6,380.08 6,383.52 5,140.9K
14:09 6,384.06 6,385.06 6,384.06 6,385.06 6,874.1K
14:10 6,385.41 6,388.29 6,385.41 6,387.92 12,228.8K
14:11 6,387.60 6,389.95 6,387.60 6,389.95 18,091.7K
14:12 6,390.75 6,391.46 6,390.75 6,390.83 12,051.6K
14:13 6,391.55 6,393.42 6,391.55 6,393.42 11,204.4K
14:14 6,394.22 6,394.22 6,393.73 6,393.95 9,741.9K
14:15 6,393.84 6,393.84 6,392.12 6,392.12 6,340.4K
14:16 6,392.59 6,392.59 6,391.34 6,391.34 9,615.8K
14:17 6,391.38 6,391.46 6,389.89 6,389.89 8,438.4K
14:18 6,391.34 6,392.16 6,390.91 6,390.91 16,920.9K
14:19 6,390.75 6,391.10 6,389.48 6,389.48 9,128.3K
14:20 6,388.75 6,389.34 6,388.75 6,389.25 10,134.3K
14:21 6,389.53 6,389.53 6,388.78 6,389.22 4,018.9K
14:22 6,388.60 6,388.60 6,387.47 6,387.47 5,433.2K
14:23 6,386.67 6,386.87 6,385.55 6,385.55 4,707.6K
14:24 6,383.91 6,383.91 6,380.83 6,380.83 69,074.0K
14:25 6,381.49 6,381.69 6,380.53 6,380.86 19,565.4K
14:26 6,381.44 6,383.32 6,381.44 6,383.32 9,278.1K
14:27 6,382.81 6,383.96 6,382.61 6,383.96 13,876.9K
14:28 6,383.89 6,388.15 6,383.89 6,388.15 8,181.0K
14:29 6,388.31 6,389.70 6,388.31 6,389.70 11,212.6K
14:30 6,389.62 6,389.68 6,389.42 6,389.42 6,442.2K
14:31 6,389.61 6,389.91 6,389.50 6,389.70 10,243.8K
14:32 6,389.76 6,390.69 6,389.76 6,390.13 16,297.4K
14:33 6,390.46 6,390.97 6,390.46 6,390.97 10,966.8K
14:34 6,391.18 6,392.29 6,388.05 6,388.05 62,799.7K
14:35 6,387.61 6,388.74 6,387.61 6,388.74 9,344.0K
14:36 6,387.13 6,387.33 6,387.13 6,387.28 19,234.5K
14:37 6,387.17 6,387.17 6,386.42 6,386.42 5,269.9K
14:38 6,385.72 6,386.35 6,385.40 6,385.40 15,534.1K
14:39 6,384.03 6,384.03 6,381.58 6,382.13 15,139.8K
14:40 6,381.22 6,381.29 6,380.48 6,380.48 20,589.5K
14:41 6,381.05 6,381.05 6,380.25 6,380.25 10,615.0K
14:42 6,379.98 6,379.98 6,379.27 6,379.27 6,711.9K
14:43 6,378.98 6,379.68 6,378.13 6,378.13 20,432.3K
14:44 6,377.91 6,378.81 6,377.91 6,378.73 10,146.5K
14:45 6,378.88 6,379.06 6,378.55 6,378.55 8,777.3K
14:46 6,378.48 6,378.48 6,378.12 6,378.17 13,579.0K
14:47 6,379.15 6,379.33 6,378.89 6,379.09 5,407.8K
14:48 6,379.53 6,379.53 6,378.75 6,378.75 2,522.8K
14:49 6,378.37 6,379.45 6,378.37 6,379.45 8,029.0K
14:50 6,380.34 6,380.51 6,379.94 6,380.51 4,811.9K
14:51 6,381.33 6,382.73 6,381.33 6,382.73 5,013.9K
14:52 6,382.58 6,382.58 6,381.38 6,381.38 1,243.9K
14:53 6,381.61 6,382.16 6,381.61 6,381.90 4,998.6K
14:54 6,382.58 6,382.77 6,382.58 6,382.77 4,370.6K
14:55 6,383.92 6,384.61 6,383.85 6,383.85 9,910.0K
14:56 6,384.37 6,385.70 6,384.37 6,385.29 4,439.8K
14:57 6,385.72 6,385.72 6,385.18 6,385.62 7,224.8K
14:58 6,386.24 6,386.63 6,385.97 6,386.63 4,320.1K
14:59 6,386.56 6,386.58 6,385.45 6,385.45 1,593.3K
15:00 6,385.80 6,387.04 6,385.80 6,386.81 9,205.1K
15:01 6,387.70 6,387.70 6,385.42 6,385.61 9,278.2K
15:02 6,385.00 6,386.30 6,385.00 6,386.27 7,620.1K
15:03 6,386.12 6,387.85 6,386.12 6,387.85 8,340.4K
15:04 6,387.60 6,387.60 6,386.82 6,387.46 2,635.2K
15:05 6,387.99 6,388.64 6,387.70 6,388.64 2,972.4K
15:06 6,388.58 6,390.27 6,388.58 6,390.27 21,187.1K
15:07 6,391.02 6,393.86 6,391.02 6,393.86 3,991.2K
15:08 6,393.13 6,393.13 6,391.49 6,391.49 2,682.6K
15:09 6,389.31 6,390.68 6,389.13 6,389.13 14,360.3K
15:10 6,388.46 6,389.89 6,388.46 6,389.83 11,185.5K
15:11 6,391.55 6,392.15 6,391.44 6,391.44 10,793.3K
15:12 6,391.99 6,391.99 6,391.13 6,391.22 16,255.8K
15:13 6,391.11 6,391.11 6,388.70 6,388.70 7,439.6K
15:14 6,389.83 6,389.83 6,387.89 6,388.18 10,391.6K
15:15 6,387.85 6,387.85 6,385.85 6,387.20 13,922.0K
15:16 6,387.02 6,387.02 6,386.09 6,386.09 4,656.9K
15:17 6,386.37 6,387.48 6,386.37 6,387.48 6,989.7K
15:18 6,387.91 6,387.91 6,387.25 6,387.25 4,209.5K
15:19 6,387.50 6,387.50 6,385.22 6,385.53 7,829.1K
15:20 6,385.17 6,385.91 6,385.17 6,385.66 8,754.3K
15:21 6,385.77 6,385.77 6,385.08 6,385.08 4,703.3K
15:22 6,384.77 6,384.77 6,382.05 6,382.05 16,421.5K
15:23 6,383.19 6,383.19 6,378.11 6,378.11 29,085.3K
15:24 6,375.42 6,375.42 6,371.07 6,371.07 45,125.3K
15:25 6,370.72 6,370.72 6,368.32 6,368.32 14,631.3K
15:26 6,368.50 6,368.72 6,368.44 6,368.72 6,761.0K
15:27 6,367.70 6,368.17 6,367.03 6,368.17 15,072.3K
15:28 6,367.62 6,367.98 6,366.23 6,366.23 13,223.0K
15:29 6,366.58 6,369.58 6,366.58 6,369.58 14,000.8K
15:30 6,369.61 6,370.62 6,369.61 6,370.09 5,778.2K
15:31 6,370.20 6,370.48 6,370.19 6,370.48 2,936.4K
15:32 6,370.33 6,370.33 6,369.15 6,369.15 3,624.3K
15:33 6,369.01 6,369.32 6,368.68 6,369.11 4,837.0K
15:34 6,365.42 6,365.42 6,362.14 6,362.74 32,162.4K
15:35 6,362.80 6,362.80 6,361.74 6,362.29 20,501.6K
15:36 6,363.94 6,363.94 6,363.18 6,363.18 7,840.5K
15:37 6,363.45 6,364.03 6,363.45 6,364.03 6,157.5K
15:38 6,364.47 6,365.43 6,364.47 6,365.31 3,948.7K
15:39 6,364.75 6,365.70 6,364.75 6,365.17 13,246.0K
15:40 6,364.95 6,364.95 6,362.53 6,362.53 10,750.4K
15:41 6,363.52 6,365.10 6,363.52 6,365.10 21,314.4K
15:42 6,364.59 6,364.59 6,362.74 6,363.94 45,485.7K
15:43 6,365.03 6,368.08 6,365.03 6,368.08 27,152.2K
15:44 6,367.71 6,369.50 6,367.40 6,367.40 31,086.0K
15:45 6,367.74 6,367.74 6,366.63 6,367.27 47,575.8K
15:46 6,367.27 6,367.27 6,365.92 6,365.92 17,330.5K
15:47 6,366.11 6,368.00 6,366.11 6,368.00 16,006.8K
15:48 6,367.96 6,368.04 6,367.17 6,368.04 8,098.9K
15:49 6,366.35 6,367.27 6,365.81 6,367.27 11,076.8K
15:50 6,365.96 6,366.81 6,362.35 6,362.35 37,046.7K
15:51 6,361.51 6,361.51 6,358.83 6,358.83 37,602.1K
15:52 6,359.50 6,359.65 6,358.70 6,358.70 21,757.1K
15:53 6,359.55 6,360.21 6,359.42 6,360.21 12,366.4K
15:54 6,360.06 6,361.08 6,358.85 6,359.73 8,279.4K
15:55 6,358.94 6,361.86 6,358.94 6,361.86 11,150.3K
15:56 6,363.94 6,363.94 6,360.50 6,361.54 19,643.8K
15:57 6,360.35 6,361.97 6,360.35 6,360.91 12,909.8K
15:58 6,360.69 6,362.22 6,359.63 6,359.63 24,046.9K
15:59 6,359.46 6,362.38 6,359.46 6,362.38 19,705.3K
16:00 6,365.06 6,368.64 6,365.06 6,368.64 34,867.3K
16:01 6,369.54 6,370.31 6,369.34 6,369.34 10,670.1K
16:02 6,369.36 6,369.36 6,368.64 6,369.10 7,785.6K
16:03 6,369.14 6,370.33 6,369.14 6,369.92 13,959.2K
16:04 6,369.40 6,369.40 6,367.44 6,367.44 7,698.2K
16:05 6,368.02 6,368.02 6,362.90 6,362.90 20,481.4K
16:06 6,361.62 6,362.86 6,359.59 6,362.86 20,862.6K
16:07 6,363.11 6,363.95 6,363.11 6,363.95 3,596.0K
16:08 6,363.49 6,364.57 6,363.04 6,364.57 5,502.0K
16:09 6,365.40 6,365.61 6,365.20 6,365.31 12,722.4K
16:10 6,365.36 6,366.92 6,365.36 6,366.53 25,724.7K
16:11 6,366.67 6,367.09 6,366.67 6,366.75 25,088.6K
16:12 6,367.04 6,367.22 6,366.41 6,366.41 15,566.7K
16:13 6,367.11 6,368.66 6,367.11 6,368.66 8,253.7K
16:14 6,369.19 6,369.19 6,366.96 6,366.96 10,795.5K
16:15 6,367.74 6,368.41 6,367.74 6,368.19 6,543.9K
16:16 6,368.51 6,369.18 6,367.73 6,367.73 10,841.2K
16:17 6,368.42 6,368.82 6,368.42 6,368.75 12,682.3K
16:18 6,370.33 6,370.97 6,370.33 6,370.73 12,392.0K
16:19 6,371.50 6,371.50 6,367.16 6,368.30 38,737.4K
16:20 6,368.59 6,370.46 6,368.59 6,370.46 43,246.3K
16:21 6,371.13 6,372.65 6,371.13 6,372.65 28,733.0K
16:22 6,373.09 6,374.62 6,372.36 6,374.62 34,129.9K
16:23 6,374.28 6,375.89 6,374.28 6,375.89 9,452.2K
16:24 6,377.30 6,380.53 6,377.30 6,380.27 28,535.3K
16:25 6,380.66 6,382.75 6,379.98 6,382.75 29,848.4K
16:26 6,382.69 6,383.80 6,381.78 6,381.78 16,029.0K
16:27 6,381.37 6,382.95 6,381.37 6,382.95 12,181.5K
16:28 6,383.75 6,386.31 6,383.75 6,386.16 21,091.1K
16:29 6,383.26 6,384.63 6,383.26 6,384.49 17,427.8K
16:30 6,383.64 6,383.82 6,383.44 6,383.82 3,351.4K
16:31 6,383.80 6,385.54 6,383.80 6,385.54 7,499.1K
16:32 6,385.43 6,385.43 6,377.97 6,377.97 31,892.3K
16:33 6,376.98 6,378.06 6,376.98 6,378.06 23,130.9K
16:34 6,378.22 6,378.82 6,377.50 6,378.00 7,304.4K
16:35 6,377.46 6,378.63 6,377.27 6,378.63 4,909.2K
16:36 6,378.81 6,380.61 6,378.81 6,380.61 5,717.9K
16:37 6,381.01 6,381.01 6,379.85 6,379.85 3,812.3K
16:38 6,378.84 6,378.84 6,376.81 6,377.01 7,666.0K
16:39 6,376.56 6,378.71 6,376.56 6,378.71 15,299.8K
16:40 6,379.14 6,382.42 6,379.14 6,381.89 68,129.2K
16:41 6,382.21 6,384.15 6,380.97 6,380.97 14,200.1K
16:42 6,381.80 6,382.41 6,381.72 6,381.83 10,395.3K
16:43 6,381.38 6,382.27 6,381.38 6,381.58 12,567.4K
16:44 6,381.59 6,382.99 6,381.59 6,382.99 4,627.6K
16:45 6,383.52 6,383.52 6,382.28 6,382.91 7,885.9K
16:46 6,382.68 6,382.68 6,377.56 6,377.56 25,597.1K
16:47 6,377.67 6,377.67 6,376.92 6,377.40 14,360.5K
16:48 6,376.29 6,376.53 6,375.13 6,376.53 19,761.4K
16:49 6,376.71 6,377.25 6,376.71 6,377.25 11,934.9K
16:50 6,377.32 6,378.16 6,377.32 6,378.13 2,592.3K
16:51 6,377.43 6,377.72 6,375.96 6,377.72 13,487.8K
16:52 6,376.12 6,376.52 6,375.43 6,375.43 7,240.6K
16:53 6,375.81 6,377.31 6,375.81 6,377.14 6,025.0K
16:54 6,376.02 6,376.56 6,375.89 6,376.56 22,015.7K
16:55 6,375.71 6,376.52 6,375.71 6,376.52 9,674.4K
16:56 6,376.99 6,377.90 6,376.87 6,377.90 17,247.9K
16:57 6,378.59 6,380.99 6,378.59 6,380.99 18,761.8K
16:58 6,380.52 6,382.48 6,380.05 6,381.81 15,356.8K
16:59 6,381.67 6,381.73 6,380.60 6,381.73 8,356.1K
17:00 6,382.08 6,384.31 6,382.08 6,383.01 32,588.7K
17:01 6,382.06 6,383.48 6,382.06 6,383.48 20,193.6K
17:02 6,383.10 6,383.82 6,383.10 6,383.42 4,810.9K
17:03 6,384.14 6,384.14 6,382.54 6,382.54 4,797.8K
17:04 6,382.51 6,385.55 6,382.51 6,385.55 25,256.0K
17:05 6,386.87 6,390.78 6,386.87 6,390.78 19,618.2K
17:06 6,390.58 6,391.04 6,390.55 6,391.04 18,440.3K
17:07 6,389.21 6,389.38 6,388.16 6,388.16 10,226.3K
17:08 6,387.15 6,387.15 6,383.25 6,383.25 13,327.1K
17:09 6,378.88 6,380.77 6,378.88 6,380.31 32,029.0K
17:10 6,378.71 6,378.71 6,378.00 6,378.00 14,251.6K
17:11 6,378.75 6,379.54 6,377.86 6,377.86 11,517.3K
17:12 6,377.29 6,380.60 6,377.29 6,380.60 22,342.5K
17:13 6,381.27 6,383.43 6,381.27 6,383.43 11,034.4K
17:14 6,382.79 6,382.79 6,380.43 6,380.43 21,126.1K
17:15 6,380.40 6,384.77 6,380.40 6,384.51 49,054.4K
17:16 6,385.27 6,385.27 6,381.66 6,381.66 33,657.3K
17:17 6,381.72 6,381.72 6,379.49 6,379.49 12,631.6K
17:18 6,380.16 6,380.68 6,379.96 6,379.96 12,573.5K
17:19 6,376.43 6,376.43 6,373.89 6,373.89 49,657.5K
17:20 6,374.24 6,375.27 6,374.24 6,374.55 17,407.8K
17:21 6,375.18 6,376.16 6,374.63 6,376.16 27,740.0K
17:22 6,377.67 6,377.67 6,375.62 6,376.42 23,512.8K
17:23 6,376.70 6,377.02 6,376.70 6,376.79 13,174.6K
17:24 6,376.30 6,376.30 6,374.17 6,374.17 10,730.1K
17:25 6,374.03 6,374.39 6,373.21 6,373.21 15,178.2K
17:26 6,373.32 6,374.29 6,373.07 6,374.29 14,400.6K
17:27 6,372.28 6,373.31 6,371.42 6,373.31 16,005.9K
17:28 6,374.17 6,374.82 6,368.40 6,368.40 43,341.0K
17:29 6,369.73 6,369.73 6,368.95 6,369.34 16,867.4K
17:30 6,367.55 6,367.55 6,352.84 6,355.04 126,794.6K
17:31 6,354.14 6,354.14 6,350.69 6,350.69 29,253.0K
17:32 6,352.33 6,354.08 6,352.33 6,354.08 27,052.5K
17:33 6,354.61 6,356.18 6,354.61 6,355.19 13,511.6K
17:34 6,355.90 6,355.90 6,355.32 6,355.65 10,654.7K
17:35 6,355.70 6,355.97 6,355.45 6,355.45 8,662.1K
17:36 6,357.79 6,358.94 6,357.55 6,358.94 27,673.3K
17:37 6,360.04 6,362.16 6,360.04 6,362.16 33,156.8K
17:38 6,362.21 6,363.13 6,362.21 6,362.35 15,973.5K
17:39 6,361.56 6,361.56 6,359.55 6,359.55 13,170.0K
17:40 6,358.94 6,358.94 6,357.46 6,357.46 13,557.8K
17:41 6,357.99 6,357.99 6,356.06 6,356.06 12,727.7K
17:42 6,355.34 6,355.34 6,352.60 6,352.65 17,751.3K
17:43 6,350.74 6,350.74 6,349.52 6,350.45 9,412.1K
17:44 6,350.87 6,350.87 6,345.68 6,345.68 23,286.6K
17:45 6,345.91 6,346.69 6,345.91 6,346.36 18,111.3K
17:46 6,347.71 6,352.19 6,347.71 6,352.19 51,818.3K
17:47 6,352.27 6,354.19 6,352.27 6,354.19 7,798.5K
17:48 6,357.32 6,358.31 6,357.32 6,358.31 35,983.7K
17:49 6,359.47 6,359.47 6,357.04 6,357.38 9,130.7K
17:50 6,358.74 6,361.63 6,358.74 6,361.63 15,685.2K
17:51 6,361.51 6,362.06 6,360.70 6,360.70 8,755.1K
17:52 6,359.26 6,359.26 6,357.30 6,357.50 10,962.9K
17:53 6,358.33 6,358.77 6,357.44 6,357.85 22,249.5K
17:54 6,358.38 6,358.38 6,356.78 6,356.78 35,087.6K
17:55 6,355.90 6,359.16 6,355.90 6,359.16 18,241.2K
17:56 6,360.77 6,362.23 6,360.77 6,362.20 14,548.2K
17:57 6,361.91 6,361.91 6,360.18 6,360.18 7,326.6K
17:58 6,360.65 6,361.11 6,360.08 6,360.08 6,108.8K
17:59 6,360.92 6,365.77 6,360.92 6,365.77 11,643.0K
18:00 6,366.36 6,370.39 6,366.36 6,370.39 26,923.4K
18:01 6,368.68 6,369.57 6,367.73 6,368.49 9,843.3K
18:02 6,368.69 6,368.69 6,366.21 6,366.21 6,673.6K
18:03 6,365.61 6,365.61 6,363.45 6,363.45 7,335.3K
18:04 6,362.59 6,362.92 6,361.07 6,362.92 43,068.9K
18:05 6,362.52 6,367.97 6,362.52 6,367.97 19,783.7K
18:06 6,368.02 6,368.28 6,367.85 6,368.28 8,767.1K
18:07 6,369.17 6,370.32 6,369.17 6,370.03 12,879.5K
18:08 6,367.94 6,367.94 6,365.97 6,366.01 5,613.0K
18:09 6,365.44 6,366.43 6,365.44 6,365.95 8,803.7K
18:10 6,366.10 6,367.27 6,366.10 6,367.27 2,970.7K
18:11 6,366.80 6,369.16 6,366.80 6,369.16 8,367.7K
18:12 6,369.02 6,370.80 6,368.40 6,368.40 17,375.5K
18:13 6,369.13 6,369.13 6,366.10 6,366.10 20,753.8K
18:14 6,364.89 6,364.89 6,363.39 6,363.95 13,742.7K
18:15 6,363.84 6,364.09 6,363.20 6,364.09 10,915.7K
18:16 6,364.20 6,364.20 6,363.09 6,363.09 4,934.4K
18:17 6,360.27 6,361.55 6,360.27 6,361.39 5,570.5K
18:18 6,361.85 6,361.85 6,361.21 6,361.27 3,488.9K
18:19 6,361.16 6,361.16 6,359.85 6,359.85 8,760.9K
18:20 6,359.05 6,360.72 6,358.39 6,360.72 7,996.1K
18:21 6,361.74 6,363.97 6,361.72 6,363.97 13,455.0K
18:22 6,363.48 6,363.48 6,361.50 6,361.87 9,990.3K
18:23 6,362.28 6,362.28 6,361.11 6,361.11 5,704.2K
18:24 6,362.06 6,363.74 6,362.06 6,363.74 44,307.6K
18:25 6,363.62 6,364.87 6,363.62 6,364.62 6,766.3K
18:26 6,364.73 6,365.58 6,364.36 6,364.36 7,396.7K
18:27 6,366.79 6,366.81 6,365.08 6,365.08 42,535.3K
18:28 6,364.74 6,367.12 6,364.74 6,367.06 48,139.5K
18:29 6,366.71 6,367.32 6,366.71 6,367.03 4,713.5K
18:30 6,367.69 6,368.12 6,367.01 6,367.19 9,619.6K
18:31 6,367.80 6,368.11 6,367.66 6,368.09 2,012.3K
18:32 6,368.43 6,368.96 6,368.34 6,368.34 5,635.1K
18:33 6,367.12 6,367.12 6,365.72 6,365.72 22,584.4K
18:34 6,365.72 6,365.76 6,365.12 6,365.14 3,132.5K
18:35 6,365.58 6,365.58 6,364.69 6,364.69 18,773.9K
18:36 6,365.01 6,365.01 6,364.36 6,364.87 2,500.4K
18:37 6,364.49 6,365.26 6,364.12 6,365.26 3,236.0K
18:38 6,364.84 6,365.55 6,364.84 6,365.32 3,496.3K
18:39 6,364.29 6,364.29 6,363.20 6,363.59 7,662.4K
18:40 6,363.18 6,363.18 6,363.18 6,363.18 925.6K
18:51 6,363.44 6,363.44 6,363.44 6,363.44 9,421.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし