MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ ロシア連邦 →
6,280.84
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 10,920.67 11,106.42 10,902.90 11,106.42 0.0M
2021-12-29 10,928.64 10,957.82 10,874.41 10,911.89 0.0M
2021-12-28 10,966.86 10,989.32 10,888.60 10,978.30 0.0M
2021-12-27 10,798.54 10,877.69 10,793.73 10,877.69 0.0M
2021-12-24 10,738.42 10,765.70 10,658.65 10,765.70 0.0M
2021-12-23 10,770.14 10,771.70 10,663.99 10,744.70 0.0M
2021-12-22 10,632.31 10,720.97 10,597.14 10,707.69 0.0M
2021-12-21 10,720.66 10,720.66 10,607.72 10,633.82 0.0M
2021-12-20 10,657.99 10,685.32 10,535.26 10,670.95 0.0M
2021-12-17 10,625.74 10,707.91 10,509.71 10,689.92 0.0M
2021-12-16 10,483.14 10,565.99 10,412.18 10,550.06 0.0M
2021-12-15 10,365.39 10,368.63 10,230.27 10,272.00 0.0M
2021-12-14 10,151.73 10,351.02 10,128.44 10,257.73 0.0M
2021-12-13 10,801.14 10,801.14 10,398.85 10,398.85 0.0M
2021-12-10 10,893.37 10,893.37 10,777.47 10,787.59 0.0M
2021-12-09 10,900.72 10,982.16 10,830.67 10,908.89 0.0M
2021-12-08 11,045.60 11,063.79 10,865.60 10,865.60 0.0M
2021-12-07 10,918.05 10,995.05 10,834.90 10,990.75 0.0M
2021-12-06 10,986.87 11,010.65 10,807.01 10,836.19 0.0M
2021-12-03 11,117.98 11,118.78 10,992.39 11,005.05 0.0M
2021-12-02 11,046.25 11,090.20 10,985.86 11,084.99 0.0M
2021-12-01 11,149.68 11,181.56 11,011.40 11,081.28 0.0M
2021-11-30 11,001.21 11,177.38 10,983.14 11,151.97 0.0M
2021-11-29 11,154.02 11,194.01 11,061.11 11,065.82 0.0M
2021-11-26 11,163.41 11,235.17 11,085.06 11,095.86 0.0M
2021-11-25 11,314.88 11,333.73 11,244.45 11,305.67 0.0M
2021-11-24 11,507.22 11,515.24 11,174.80 11,237.08 0.0M
2021-11-23 11,268.05 11,464.92 11,123.79 11,405.92 0.0M
2021-11-22 11,611.92 11,623.88 11,254.22 11,271.39 0.0M
2021-11-19 11,810.22 11,850.31 11,547.49 11,626.11 0.0M
2021-11-18 11,743.89 11,848.38 11,734.32 11,769.84 0.0M
2021-11-17 11,793.80 11,842.63 11,716.96 11,811.62 0.0M
2021-11-16 11,737.03 11,836.56 11,725.96 11,794.57 0.0M
2021-11-15 11,628.36 11,793.09 11,625.43 11,705.77 0.0M
2021-11-12 11,716.97 11,795.41 11,571.58 11,708.53 0.0M
2021-11-11 11,502.20 11,738.52 11,484.73 11,736.69 0.0M
2021-11-10 11,449.25 11,541.68 11,356.44 11,521.62 0.0M
2021-11-09 11,361.24 11,535.62 11,335.79 11,459.15 0.0M
2021-11-08 11,245.37 11,390.88 11,236.25 11,390.88 0.0M
2021-11-05 11,220.03 11,258.48 11,115.28 11,154.10 0.0M
2021-11-03 11,266.07 11,288.70 11,166.70 11,218.38 0.0M
2021-11-02 11,389.51 11,409.24 11,300.83 11,300.83 0.0M
2021-11-01 11,194.08 11,365.87 11,182.03 11,362.88 0.0M
2021-10-29 11,279.00 11,301.55 11,162.62 11,197.76 0.0M
2021-10-28 11,346.99 11,401.19 11,239.54 11,370.65 0.0M
2021-10-27 11,333.06 11,436.99 11,332.17 11,385.78 0.0M
2021-10-26 11,499.92 11,539.22 11,452.34 11,452.34 0.0M
2021-10-25 11,560.49 11,582.28 11,429.44 11,502.15 0.0M
2021-10-22 11,530.20 11,581.12 11,505.07 11,505.07 0.0M
2021-10-21 11,524.05 11,611.08 11,516.41 11,517.53 0.0M
2021-10-20 11,568.97 11,627.60 11,545.14 11,579.07 0.0M
2021-10-19 11,489.19 11,630.37 11,489.19 11,543.02 0.0M
2021-10-18 11,318.86 11,440.35 11,288.36 11,431.11 0.0M
2021-10-15 11,462.58 11,467.23 11,298.50 11,355.56 0.0M
2021-10-14 11,347.79 11,462.21 11,321.55 11,420.37 0.0M
2021-10-13 11,281.60 11,362.28 11,167.48 11,287.33 0.0M
2021-10-12 11,174.73 11,307.75 11,144.18 11,283.33 0.0M
2021-10-11 11,161.62 11,228.65 11,132.53 11,178.96 0.0M
2021-10-08 10,906.16 11,183.16 10,860.96 11,090.00 0.0M
2021-10-07 10,729.05 10,981.10 10,729.05 10,934.07 0.0M
2021-10-06 10,655.66 10,717.93 10,598.77 10,647.72 0.0M
2021-10-05 10,581.23 10,647.80 10,491.48 10,646.37 0.0M
2021-10-04 10,749.84 10,757.18 10,495.80 10,576.24 0.0M
2021-10-01 10,688.67 10,779.66 10,607.56 10,686.36 0.0M
2021-09-30 10,734.01 10,734.01 10,650.40 10,725.76 0.0M
2021-09-29 10,798.97 10,850.94 10,690.67 10,690.67 0.0M
2021-09-28 11,051.76 11,056.85 10,790.56 10,814.48 0.0M
2021-09-27 11,190.25 11,192.66 11,002.27 11,046.19 0.0M
2021-09-24 11,245.51 11,266.77 11,077.72 11,108.22 0.0M
2021-09-23 11,341.81 11,341.81 11,166.05 11,243.05 0.0M
2021-09-22 11,171.89 11,291.53 11,137.12 11,289.61 0.0M
2021-09-21 11,127.47 11,144.86 11,044.72 11,044.72 0.0M
2021-09-20 11,160.03 11,233.12 11,078.41 11,082.19 0.0M
2021-09-17 11,338.31 11,476.81 11,223.59 11,288.87 0.0M
2021-09-16 11,512.92 11,512.92 11,279.67 11,342.57 0.0M
2021-09-15 11,584.80 11,595.39 11,470.18 11,470.18 0.0M
2021-09-14 11,703.62 11,715.47 11,564.82 11,587.34 0.0M
2021-09-13 11,773.82 11,791.23 11,677.83 11,739.86 0.0M
2021-09-10 11,547.70 11,733.69 11,531.29 11,704.09 0.0M
2021-09-09 11,718.71 11,724.10 11,543.44 11,553.60 0.0M
2021-09-08 11,752.89 11,816.26 11,712.17 11,745.68 0.0M
2021-09-07 11,763.43 11,783.52 11,685.78 11,694.33 0.0M
2021-09-06 11,703.59 11,768.86 11,682.96 11,765.62 0.0M
2021-09-03 11,569.82 11,722.65 11,557.52 11,722.65 0.0M
2021-09-02 11,579.62 11,633.60 11,512.17 11,593.09 0.0M
2021-09-01 11,527.53 11,561.77 11,433.56 11,560.06 0.0M
2021-08-31 11,617.43 11,664.01 11,532.53 11,560.22 0.0M
2021-08-30 11,469.15 11,583.00 11,416.49 11,583.00 0.0M
2021-08-27 11,360.53 11,416.49 11,321.71 11,416.49 0.0M
2021-08-26 11,425.96 11,451.16 11,332.98 11,359.02 0.0M
2021-08-25 11,390.09 11,433.90 11,340.72 11,433.11 0.0M
2021-08-24 11,373.54 11,406.26 11,302.71 11,371.64 0.0M
2021-08-23 11,254.41 11,317.54 11,169.15 11,302.71 0.0M
2021-08-20 11,244.77 11,296.25 11,156.34 11,169.15 0.0M
2021-08-19 11,242.79 11,302.27 11,149.57 11,214.47 0.0M
2021-08-18 11,444.57 11,456.96 11,289.20 11,302.27 0.0M
2021-08-17 11,411.23 11,480.81 11,403.91 11,455.96 0.0M
2021-08-16 11,423.88 11,472.04 11,385.76 11,423.72 0.0M
2021-08-13 11,533.43 11,538.83 11,431.22 11,470.81 0.0M
2021-08-12 11,534.04 11,582.19 11,495.86 11,509.81 0.0M
2021-08-11 11,594.51 11,594.51 11,507.43 11,527.61 0.0M
2021-08-10 11,565.45 11,631.50 11,491.19 11,539.31 0.0M
2021-08-09 11,579.04 11,652.62 11,498.07 11,513.53 0.0M
2021-08-06 11,834.53 11,834.53 11,633.28 11,652.62 0.0M
2021-08-05 11,823.56 11,855.56 11,775.33 11,804.27 0.0M
2021-08-04 11,801.19 11,856.11 11,749.87 11,816.67 0.0M
2021-08-03 11,675.92 11,749.87 11,640.76 11,749.87 0.0M
2021-08-02 11,742.04 11,781.82 11,676.42 11,686.90 0.0M
2021-07-30 11,749.10 11,779.01 11,654.87 11,676.42 0.0M
2021-07-29 11,695.34 11,783.74 11,645.35 11,779.01 0.0M
2021-07-28 11,565.17 11,645.35 11,540.09 11,645.35 0.0M
2021-07-27 11,473.46 11,561.08 11,417.07 11,540.09 0.0M
2021-07-26 11,374.64 11,465.87 11,345.06 11,438.47 0.0M
2021-07-23 11,480.81 11,482.41 11,350.72 11,386.65 0.0M
2021-07-22 11,360.28 11,414.40 11,316.03 11,412.14 0.0M
2021-07-21 11,356.48 11,401.10 11,273.81 11,297.23 0.0M
2021-07-20 11,308.12 11,372.11 11,260.75 11,287.91 0.0M
2021-07-19 11,304.49 11,319.26 11,183.32 11,288.51 0.0M
2021-07-16 11,615.97 11,626.32 11,357.51 11,392.54 0.0M
2021-07-15 11,530.52 11,615.59 11,514.84 11,570.10 0.0M
2021-07-14 11,570.17 11,654.63 11,466.84 11,516.08 0.0M
2021-07-13 11,428.45 11,592.27 11,398.23 11,592.27 0.0M
2021-07-12 11,328.28 11,392.08 11,260.64 11,360.55 0.0M
2021-07-09 11,166.77 11,312.16 11,151.29 11,282.35 0.0M
2021-07-08 11,198.33 11,241.94 11,139.00 11,166.30 0.0M
2021-07-07 11,006.67 11,221.52 11,003.94 11,206.13 0.0M
2021-07-06 11,158.75 11,175.75 10,980.60 10,991.04 0.0M
2021-07-05 11,199.65 11,201.24 11,082.37 11,118.30 0.0M
2021-07-02 11,102.27 11,204.72 11,074.80 11,171.78 0.0M
2021-07-01 11,168.74 11,229.97 11,070.64 11,073.32 0.0M
2021-06-30 11,097.42 11,258.09 11,054.22 11,232.77 0.0M
2021-06-29 11,282.36 11,297.87 11,063.82 11,087.69 0.0M
2021-06-28 11,286.08 11,390.38 11,278.37 11,287.82 0.0M
2021-06-25 11,336.47 11,382.59 11,197.78 11,283.46 0.0M
2021-06-24 11,632.68 11,653.31 11,209.00 11,382.87 0.0M
2021-06-23 11,735.17 11,735.17 11,614.49 11,664.91 0.0M
2021-06-22 11,712.24 11,712.24 11,589.32 11,646.96 0.0M
2021-06-21 11,595.92 11,683.54 11,556.73 11,672.17 0.0M
2021-06-18 11,634.83 11,670.64 11,541.50 11,573.41 0.0M
2021-06-17 11,846.81 11,874.02 11,621.35 11,655.57 0.0M
2021-06-16 12,001.94 12,038.94 11,912.06 11,951.36 0.0M
2021-06-15 12,177.67 12,197.54 12,022.28 12,044.23 0.0M
2021-06-14 12,138.92 12,199.38 12,094.75 12,148.39 0.0M
2021-06-11 12,090.50 12,177.15 12,052.12 12,141.00 0.0M
2021-06-10 11,960.71 12,050.84 11,924.65 12,023.25 0.0M
2021-06-09 11,951.98 11,970.19 11,844.25 11,951.00 0.0M
2021-06-08 11,966.32 12,033.88 11,894.71 11,910.54 0.0M
2021-06-07 11,917.78 11,953.00 11,821.85 11,928.39 0.0M
2021-06-04 11,972.03 11,975.81 11,792.85 11,920.43 0.0M
2021-06-03 12,178.79 12,178.79 11,937.79 12,007.38 0.0M
2021-06-02 12,082.90 12,160.40 12,032.91 12,160.40 0.0M
2021-06-01 11,986.31 12,108.80 11,979.15 12,063.86 0.0M
2021-05-31 11,910.58 11,979.37 11,895.96 11,924.48 0.0M
2021-05-28 12,093.60 12,118.01 11,986.75 12,029.79 0.0M
2021-05-27 12,059.89 12,102.50 11,989.32 12,051.49 0.0M
2021-05-26 12,173.64 12,216.59 12,029.31 12,051.98 0.0M
2021-05-25 12,129.86 12,141.01 12,076.50 12,114.00 0.0M
2021-05-24 12,133.87 12,145.70 12,089.36 12,099.32 0.0M
2021-05-21 12,171.36 12,204.57 12,088.10 12,119.66 0.0M
2021-05-20 12,046.06 12,196.81 11,988.93 12,192.64 0.0M
2021-05-19 12,146.39 12,146.39 11,970.39 12,041.53 0.0M
2021-05-18 12,039.35 12,209.71 12,032.30 12,178.53 0.0M
2021-05-17 11,953.28 12,008.11 11,859.26 11,979.38 0.0M
2021-05-14 11,893.76 11,915.06 11,792.38 11,891.37 0.0M
2021-05-13 11,944.51 11,957.04 11,745.51 11,849.67 0.0M
2021-05-12 12,029.29 12,121.69 11,998.22 12,044.85 0.0M
2021-05-11 11,966.04 12,007.28 11,898.44 12,007.28 0.0M
2021-05-10 11,998.07 12,133.18 11,984.44 12,067.54 0.0M
2021-05-07 11,791.15 12,039.29 11,787.14 11,991.48 0.0M
2021-05-06 11,665.71 11,751.26 11,580.34 11,735.14 0.0M
2021-05-05 11,563.19 11,643.74 11,475.29 11,643.05 0.0M
2021-05-04 11,501.40 11,580.87 11,431.35 11,448.44 0.0M
2021-04-30 11,537.75 11,598.78 11,369.26 11,375.57 0.0M
2021-04-29 11,741.81 11,747.80 11,530.88 11,548.30 0.0M
2021-04-28 11,763.01 11,787.72 11,562.86 11,603.92 0.0M
2021-04-27 12,044.51 12,044.51 11,660.82 11,760.12 0.0M
2021-04-26 12,039.85 12,089.49 11,961.46 12,057.40 0.0M
2021-04-23 11,978.07 12,011.63 11,921.02 12,011.63 0.0M
2021-04-22 11,933.18 12,090.62 11,884.30 12,013.70 0.0M
2021-04-21 11,684.99 11,846.45 11,682.97 11,831.03 0.0M
2021-04-20 11,624.84 11,702.26 11,609.61 11,653.16 0.0M
2021-04-19 11,676.66 11,761.95 11,575.13 11,612.10 0.0M
2021-04-16 11,394.43 11,618.94 11,349.23 11,610.82 0.0M
2021-04-15 11,085.10 11,374.73 11,085.10 11,374.73 0.0M
2021-04-14 11,232.50 11,232.50 11,100.69 11,135.53 0.0M
2021-04-13 11,126.13 11,235.84 11,073.29 11,202.97 0.0M
2021-04-12 10,793.02 11,103.14 10,791.44 11,086.38 0.0M
2021-04-09 10,817.17 10,839.40 10,747.61 10,828.97 0.0M
2021-04-08 10,777.91 10,848.65 10,723.46 10,808.11 0.0M
2021-04-07 10,643.19 10,781.88 10,574.86 10,745.71 0.0M
2021-04-06 10,674.21 10,723.44 10,646.44 10,707.75 0.0M
2021-04-05 10,698.43 10,698.43 10,552.60 10,631.08 0.0M
2021-04-02 10,646.31 10,714.17 10,640.76 10,689.21 0.0M
2021-04-01 10,746.07 10,775.17 10,616.99 10,617.67 0.0M
2021-03-31 10,504.09 10,722.78 10,490.83 10,701.05 0.0M
2021-03-30 10,510.37 10,533.73 10,448.75 10,505.11 0.0M
2021-03-29 10,343.30 10,481.04 10,317.32 10,480.29 0.0M
2021-03-26 10,174.60 10,312.06 10,174.32 10,280.08 0.0M
2021-03-25 10,157.60 10,199.44 10,064.98 10,095.90 0.0M
2021-03-24 10,210.32 10,210.32 10,094.85 10,197.43 0.0M
2021-03-23 10,335.05 10,349.56 10,232.17 10,260.28 0.0M
2021-03-22 10,377.34 10,404.90 10,328.21 10,353.80 0.0M
2021-03-19 10,361.59 10,477.51 10,349.72 10,370.60 0.0M
2021-03-18 10,389.12 10,481.88 10,353.43 10,422.37 0.0M
2021-03-17 10,373.00 10,415.56 10,252.51 10,315.61 0.0M
2021-03-16 10,487.14 10,501.96 10,339.21 10,429.49 0.0M
2021-03-15 10,403.60 10,546.17 10,360.95 10,459.88 0.0M
2021-03-12 10,327.27 10,361.28 10,267.58 10,361.28 0.0M
2021-03-11 10,219.16 10,336.35 10,213.26 10,292.60 0.0M
2021-03-10 10,192.18 10,239.33 10,105.70 10,144.57 0.0M
2021-03-09 10,167.80 10,252.22 10,112.93 10,150.56 0.0M
2021-03-05 10,093.44 10,135.91 10,025.15 10,099.88 0.0M
2021-03-04 10,305.87 10,306.15 10,100.82 10,194.37 0.0M
2021-03-03 10,326.13 10,396.15 10,312.16 10,323.23 0.0M
2021-03-02 10,228.98 10,312.55 10,218.76 10,247.99 0.0M
2021-03-01 10,226.12 10,280.74 10,101.74 10,251.71 0.0M
2021-02-26 10,032.36 10,253.60 10,022.50 10,149.11 0.0M
2021-02-25 10,216.83 10,271.88 10,085.56 10,180.77 0.0M
2021-02-24 10,241.23 10,288.79 10,145.88 10,145.88 0.0M
2021-02-22 10,358.50 10,378.22 10,239.37 10,316.03 0.0M
2021-02-20 10,350.96 10,356.92 10,301.73 10,308.46 0.0M
2021-02-19 10,115.99 10,370.65 10,065.32 10,368.89 0.0M
2021-02-18 10,291.01 10,291.01 10,115.01 10,115.10 0.0M
2021-02-17 10,374.49 10,410.75 10,219.67 10,219.67 0.0M
2021-02-16 10,432.28 10,437.24 10,326.65 10,360.85 0.0M
2021-02-15 10,374.47 10,388.41 10,340.04 10,355.37 0.0M
2021-02-12 10,289.74 10,289.74 10,117.69 10,281.02 0.0M
2021-02-11 10,289.89 10,328.24 10,255.94 10,325.08 0.0M
2021-02-10 10,365.92 10,393.36 10,251.89 10,258.44 0.0M
2021-02-09 10,443.83 10,452.51 10,304.99 10,331.67 0.0M
2021-02-08 10,356.89 10,409.96 10,356.89 10,388.60 0.0M
2021-02-05 10,382.82 10,383.24 10,238.26 10,291.58 0.0M
2021-02-04 10,378.78 10,427.98 10,313.26 10,326.15 0.0M
2021-02-03 10,399.14 10,470.33 10,351.65 10,351.65 0.0M
2021-02-02 10,410.91 10,438.34 10,350.55 10,420.96 0.0M
2021-02-01 10,202.02 10,406.37 10,182.71 10,344.68 0.0M
2021-01-29 10,305.41 10,309.38 10,118.27 10,148.90 0.0M
2021-01-28 10,259.70 10,372.91 10,235.52 10,339.45 0.0M
2021-01-27 10,629.32 10,629.32 10,312.97 10,364.94 0.0M
2021-01-26 10,542.90 10,606.44 10,503.77 10,595.96 0.0M
2021-01-25 10,649.95 10,717.39 10,552.87 10,589.05 0.0M
2021-01-22 10,663.41 10,670.66 10,511.98 10,582.57 0.0M
2021-01-21 10,825.28 10,830.87 10,614.89 10,714.93 0.0M
2021-01-20 10,619.26 10,776.46 10,593.13 10,744.72 0.0M
2021-01-19 10,682.27 10,695.82 10,569.54 10,572.86 0.0M
2021-01-18 10,616.64 10,682.80 10,556.29 10,607.32 0.0M
2021-01-15 10,748.44 10,805.25 10,618.82 10,618.82 0.0M
2021-01-14 10,647.47 10,844.19 10,550.43 10,791.96 0.0M
2021-01-13 10,798.16 10,808.20 10,634.63 10,674.83 0.0M
2021-01-12 10,870.87 10,933.32 10,695.44 10,761.60 0.0M
2021-01-11 10,873.00 10,995.60 10,733.93 10,849.90 0.0M
2021-01-08 10,812.19 10,911.44 10,810.99 10,879.47 0.0M
2021-01-06 10,729.66 10,805.18 10,701.58 10,730.79 0.0M
2021-01-05 10,618.92 10,747.84 10,563.10 10,717.32 0.0M
2021-01-04 10,468.73 10,719.78 10,468.73 10,700.94 0.0M