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
2024-12-30 6,374.66 6,580.50 6,373.82 6,580.24 12,784.3M
2024-12-28 6,198.57 6,308.68 6,194.84 6,284.36 10,776.6M
2024-12-27 6,132.29 6,182.21 6,104.91 6,163.93 10,776.6M
2024-12-26 6,103.24 6,181.53 6,060.31 6,176.88 16,946.4M
2024-12-25 5,953.71 6,083.52 5,906.35 6,048.54 17,552.5M
2024-12-24 6,069.41 6,075.14 5,974.22 5,995.72 17,580.6M
2024-12-23 6,072.51 6,183.66 6,012.82 6,041.06 26,998.9M
2024-12-20 5,495.49 6,020.23 5,476.67 5,972.41 30,496.3M
2024-12-19 5,485.75 5,558.42 5,442.62 5,452.16 18,758.7M
2024-12-18 5,434.92 5,479.35 5,402.63 5,471.93 9,256.7M
2024-12-17 5,398.78 5,447.22 5,358.17 5,384.03 10,544.6M
2024-12-16 5,574.22 5,581.22 5,427.90 5,428.22 12,864.4M
2024-12-13 5,595.85 5,640.85 5,584.62 5,614.18 11,152.0M
2024-12-12 5,841.83 5,862.80 5,685.41 5,696.44 10,892.3M
2024-12-11 5,783.10 5,833.88 5,767.30 5,787.14 11,308.7M
2024-12-10 5,929.51 5,929.51 5,782.55 5,807.20 13,675.8M
2024-12-09 5,889.74 5,951.14 5,864.99 5,938.95 10,714.9M
2024-12-06 5,854.65 5,906.71 5,773.27 5,843.72 11,225.2M
2024-12-05 5,734.03 5,844.81 5,632.32 5,817.36 14,469.7M
2024-12-04 5,897.03 5,932.00 5,777.05 5,777.05 11,810.0M
2024-12-03 6,064.80 6,068.50 5,888.48 5,921.81 11,193.1M
2024-12-02 6,007.72 6,080.80 6,002.96 6,065.53 10,211.1M
2024-11-29 5,952.51 6,046.36 5,936.67 5,993.04 13,290.5M
2024-11-28 5,945.16 6,004.23 5,850.80 5,942.27 18,585.5M
2024-11-27 5,744.94 5,881.01 5,625.11 5,802.04 25,877.4M
2024-11-26 5,848.86 5,905.42 5,688.20 5,704.27 19,673.8M
2024-11-25 6,064.07 6,079.37 5,853.41 5,870.08 13,769.8M
2024-11-22 6,080.44 6,107.71 6,025.13 6,053.29 12,609.2M
2024-11-21 6,090.43 6,104.13 5,951.87 5,959.50 13,840.5M
2024-11-20 6,215.45 6,247.45 6,092.76 6,093.11 11,199.3M
2024-11-19 6,373.14 6,403.39 6,176.81 6,180.25 16,455.8M
2024-11-18 6,325.08 6,419.39 6,320.62 6,390.54 12,782.2M
2024-11-15 6,269.81 6,422.32 6,255.66 6,418.29 0.0M
2024-11-14 6,290.87 6,344.59 6,241.24 6,247.18 0.0M
2024-11-13 6,343.42 6,429.24 6,342.45 6,403.10 0.0M
2024-11-12 6,414.54 6,420.21 6,338.53 6,397.79 0.0M
2024-11-11 6,394.64 6,437.10 6,353.88 6,429.78 0.0M
2024-11-08 6,313.25 6,340.21 6,252.63 6,303.40 0.0M
2024-11-07 6,171.90 6,260.88 6,091.11 6,246.92 0.0M
2024-11-06 6,227.53 6,275.18 6,144.81 6,171.90 0.0M
2024-11-05 6,068.01 6,113.64 6,036.35 6,107.67 0.0M
2024-11-02 6,020.58 6,040.40 6,002.52 6,018.09 0.0M
2024-11-01 5,934.91 5,980.62 5,872.79 5,968.32 0.0M
2024-10-31 5,909.83 5,970.80 5,876.94 5,892.93 0.0M
2024-10-30 5,994.82 6,063.60 5,952.98 6,005.03 0.0M
2024-10-29 5,863.72 5,953.33 5,802.14 5,926.56 0.0M
2024-10-28 6,010.29 6,021.45 5,810.95 5,821.31 0.0M
2024-10-25 6,216.11 6,248.11 6,024.96 6,040.39 0.0M
2024-10-24 6,192.08 6,227.68 6,125.03 6,194.11 0.0M
2024-10-23 6,259.09 6,302.04 6,214.60 6,231.62 0.0M
2024-10-22 6,285.31 6,313.07 6,259.20 6,266.04 0.0M
2024-10-21 6,235.47 6,350.32 6,227.73 6,283.17 0.0M
2024-10-18 6,218.51 6,234.61 6,178.70 6,198.10 0.0M
2024-10-17 6,364.65 6,368.81 6,253.12 6,253.92 0.0M
2024-10-16 6,436.82 6,467.80 6,358.75 6,358.75 0.0M
2024-10-15 6,362.52 6,461.70 6,335.02 6,435.44 0.0M
2024-10-14 6,229.18 6,372.56 6,179.11 6,358.73 0.0M
2024-10-11 6,242.00 6,252.70 6,197.73 6,247.09 0.0M
2024-10-10 6,280.37 6,313.49 6,235.63 6,250.04 0.0M
2024-10-09 6,365.16 6,372.63 6,235.81 6,235.81 0.0M
2024-10-08 6,324.79 6,360.70 6,289.65 6,360.70 0.0M
2024-10-07 6,411.90 6,418.39 6,319.10 6,337.65 0.0M
2024-10-04 6,422.48 6,456.99 6,383.58 6,401.93 0.0M
2024-10-03 6,380.13 6,403.64 6,276.22 6,365.38 0.0M
2024-10-02 6,533.48 6,552.34 6,389.26 6,389.26 0.0M
2024-10-01 6,497.97 6,535.34 6,463.51 6,527.26 0.0M
2024-09-30 6,663.02 6,727.44 6,558.92 6,575.35 0.0M
2024-09-27 6,605.87 6,643.35 6,542.73 6,627.13 0.0M
2024-09-26 6,548.98 6,638.81 6,530.20 6,592.69 0.0M
2024-09-25 6,676.37 6,749.87 6,579.17 6,584.49 0.0M
2024-09-24 6,599.65 6,658.86 6,511.77 6,650.41 0.0M
2024-09-23 6,536.44 6,589.20 6,516.19 6,546.20 0.0M
2024-09-20 6,429.35 6,530.30 6,427.70 6,462.37 0.0M
2024-09-19 6,363.45 6,463.66 6,331.95 6,424.82 0.0M
2024-09-18 6,446.92 6,446.92 6,331.08 6,351.99 0.0M
2024-09-17 6,376.22 6,434.23 6,303.08 6,429.22 0.0M
2024-09-16 6,214.20 6,341.63 6,205.71 6,320.06 0.0M
2024-09-13 6,059.42 6,170.16 5,902.77 6,159.70 0.0M
2024-09-12 6,072.21 6,081.82 5,974.99 6,006.52 0.0M
2024-09-11 6,208.07 6,246.24 6,129.83 6,140.23 0.0M
2024-09-10 6,265.76 6,297.08 6,173.46 6,184.17 0.0M
2024-09-09 6,143.34 6,240.91 6,139.88 6,235.83 0.0M
2024-09-06 6,034.68 6,132.27 6,004.27 6,067.13 13,510.9M
2024-09-05 6,071.58 6,207.73 6,008.65 6,054.64 24,155.1M
2024-09-04 5,838.47 6,002.85 5,819.55 6,002.85 15,711.1M
2024-09-03 5,824.10 5,992.99 5,765.36 5,785.03 23,688.8M
2024-09-02 6,037.31 6,086.44 5,783.43 5,794.85 21,060.3M
2024-08-30 6,326.38 6,326.38 6,098.49 6,120.46 19,177.9M
2024-08-29 6,332.47 6,363.14 6,206.50 6,276.09 17,410.0M
2024-08-28 6,372.06 6,374.11 6,190.73 6,281.67 21,128.7M
2024-08-27 6,579.13 6,613.86 6,378.27 6,396.20 20,503.7M
2024-08-26 6,534.22 6,569.52 6,474.94 6,512.77 19,894.4M
2024-08-23 6,463.43 6,492.15 6,291.87 6,303.10 34,645.7M
2024-08-22 6,716.76 6,728.03 6,497.53 6,507.62 23,062.3M
2024-08-21 6,786.70 6,813.95 6,656.40 6,699.53 13,278.6M
2024-08-20 6,817.58 6,855.39 6,753.34 6,775.24 16,856.1M
2024-08-19 6,933.92 6,957.33 6,809.54 6,809.54 11,973.7M
2024-08-16 6,916.01 6,964.82 6,889.62 6,945.16 6,473.3M
2024-08-15 6,951.01 6,978.18 6,910.00 6,924.21 7,320.2M
2024-08-14 7,071.65 7,090.04 6,953.78 6,968.55 10,596.4M
2024-08-13 6,986.50 7,080.04 6,978.12 7,045.89 10,747.4M
2024-08-12 6,886.14 6,962.06 6,840.86 6,930.18 12,712.7M
2024-08-09 6,883.22 6,954.44 6,862.66 6,914.21 6,325.0M
2024-08-08 6,952.95 6,974.13 6,892.55 6,916.05 9,262.5M
2024-08-07 6,904.65 6,962.86 6,775.23 6,954.96 13,446.7M
2024-08-06 6,903.57 6,959.26 6,828.50 6,858.52 11,161.3M
2024-08-05 6,974.45 6,978.27 6,807.86 6,871.61 13,847.1M
2024-08-02 7,109.37 7,135.39 7,045.06 7,054.20 8,023.5M
2024-08-01 7,182.38 7,209.25 7,140.09 7,149.92 7,815.8M
2024-07-31 7,152.47 7,166.76 7,077.60 7,116.80 8,049.0M
2024-07-30 7,011.02 7,112.28 6,978.41 7,085.68 9,680.7M
2024-07-29 7,169.64 7,169.64 7,023.91 7,023.91 10,868.0M
2024-07-26 7,366.26 7,433.24 7,121.19 7,209.22 18,569.3M
2024-07-25 7,392.51 7,392.69 7,351.54 7,374.07 7,580.1M
2024-07-24 7,395.64 7,449.22 7,348.90 7,435.26 8,232.7M
2024-07-23 7,391.91 7,405.53 7,341.51 7,388.97 8,891.7M
2024-07-22 7,441.26 7,464.23 7,365.44 7,376.43 13,738.4M
2024-07-19 7,338.62 7,434.62 7,274.59 7,385.61 15,163.9M
2024-07-18 7,189.17 7,336.47 7,167.89 7,336.47 11,923.4M
2024-07-17 7,230.63 7,294.54 7,162.60 7,175.14 15,527.4M
2024-07-16 7,056.11 7,213.09 6,964.02 7,183.36 17,963.8M
2024-07-15 7,296.11 7,303.24 7,045.25 7,045.25 10,403.5M
2024-07-12 7,363.03 7,363.03 7,208.40 7,260.51 11,917.1M
2024-07-11 7,038.76 7,313.52 7,037.11 7,299.78 15,334.5M
2024-07-10 7,344.51 7,353.19 7,132.16 7,153.50 14,276.1M
2024-07-09 7,579.40 7,589.80 7,343.75 7,381.48 11,066.0M
2024-07-08 7,684.88 7,721.61 7,583.36 7,610.17 8,405.6M
2024-07-05 7,590.48 7,670.90 7,539.44 7,655.95 10,288.3M
2024-07-04 7,711.01 7,743.93 7,566.83 7,615.23 10,366.8M
2024-07-03 7,828.77 7,835.76 7,761.74 7,779.07 8,981.8M
2024-07-02 7,812.57 7,841.55 7,780.84 7,802.45 9,058.5M
2024-07-01 7,726.83 7,786.85 7,677.25 7,786.28 8,122.6M
2024-06-28 7,703.52 7,741.34 7,682.37 7,700.95 6,003.4M
2024-06-27 7,709.03 7,709.82 7,620.40 7,703.11 9,924.7M
2024-06-26 7,759.30 7,743.10 7,672.30 7,698.27 0.0M
2024-06-24 7,736.94 7,789.81 7,726.61 7,732.55 0.0M
2024-06-14 8,183.20 8,252.58 8,119.09 8,248.86 0.0M
2024-06-13 7,707.80 8,182.91 7,707.80 8,161.40 0.0M
2024-06-11 8,117.48 8,155.36 8,049.67 8,121.07 0.0M
2024-06-10 8,280.43 8,329.11 8,154.89 8,154.89 0.0M
2024-06-07 8,240.81 8,361.45 8,202.72 8,271.65 0.0M
2024-06-06 8,215.38 8,253.73 8,172.12 8,217.32 0.0M
2024-06-05 8,202.30 8,321.55 8,173.85 8,247.51 0.0M
2024-06-04 8,177.12 8,186.64 8,029.35 8,158.55 0.0M
2024-06-03 8,162.10 8,211.04 7,853.15 8,059.69 0.0M
2024-05-31 8,405.72 8,444.56 8,228.40 8,238.95 0.0M
2024-05-30 8,683.09 8,695.50 8,519.49 8,534.37 0.0M
2024-05-29 8,598.78 8,639.90 8,497.61 8,621.84 0.0M
2024-05-28 8,671.23 8,773.67 8,579.06 8,637.77 0.0M
2024-05-27 8,924.53 8,932.23 8,637.37 8,639.87 0.0M
2024-05-24 9,161.16 9,167.44 8,989.99 9,026.06 0.0M
2024-05-23 9,036.90 9,192.58 9,022.56 9,192.58 0.0M
2024-05-22 9,121.67 9,150.65 9,096.85 9,106.99 0.0M
2024-05-21 9,064.49 9,132.71 9,052.02 9,129.78 0.0M
2024-05-20 9,242.24 9,255.58 9,126.43 9,126.43 0.0M
2024-05-17 9,116.19 9,213.24 9,108.80 9,155.63 0.0M
2024-05-16 9,171.07 9,187.66 9,104.34 9,118.76 0.0M
2024-05-15 9,081.06 9,142.39 9,076.10 9,122.06 0.0M
2024-05-14 9,067.16 9,067.16 9,017.78 9,051.73 0.0M
2024-05-13 9,026.14 9,052.49 9,023.20 9,033.08 0.0M
2024-05-10 8,970.02 9,019.48 8,970.02 8,992.65 0.0M
2024-05-08 8,882.05 8,916.74 8,875.24 8,908.91 0.0M
2024-05-07 8,859.15 8,872.91 8,831.06 8,870.84 0.0M
2024-05-06 8,850.44 8,882.89 8,818.47 8,875.20 0.0M
2024-05-03 8,845.92 8,871.87 8,793.03 8,824.36 0.0M
2024-05-02 8,899.78 8,921.30 8,808.73 8,808.73 0.0M
2024-04-30 8,923.30 8,931.06 8,848.50 8,882.22 0.0M
2024-04-29 8,905.00 8,925.38 8,883.64 8,918.68 0.0M
2024-04-26 8,907.42 8,960.92 8,891.03 8,916.65 0.0M
2024-04-25 8,837.44 8,898.93 8,808.15 8,880.34 0.0M
2024-04-24 8,855.82 8,892.96 8,811.80 8,832.73 0.0M
2024-04-23 8,928.70 8,935.66 8,828.70 8,835.28 0.0M
2024-04-22 8,924.66 8,951.06 8,909.26 8,939.26 0.0M
2024-04-19 8,967.15 8,982.13 8,928.67 8,971.47 0.0M
2024-04-18 8,961.63 8,990.54 8,920.43 8,961.46 0.0M
2024-04-17 8,971.75 8,979.27 8,909.45 8,945.53 0.0M
2024-04-16 9,069.36 9,071.32 8,961.71 8,986.35 0.0M
2024-04-15 9,089.51 9,098.48 9,022.30 9,070.09 0.0M
2024-04-12 9,051.39 9,167.09 9,051.39 9,136.91 0.0M
2024-04-11 9,021.75 9,045.94 8,960.95 8,976.58 0.0M
2024-04-10 8,920.58 8,995.96 8,842.18 8,984.87 0.0M
2024-04-09 8,828.69 8,911.83 8,794.18 8,851.79 0.0M
2024-04-08 8,746.12 8,825.14 8,727.90 8,788.04 0.0M
2024-04-05 8,633.49 8,703.08 8,620.75 8,679.50 0.0M
2024-04-04 8,698.64 8,726.21 8,655.01 8,718.84 0.0M
2024-04-03 8,620.17 8,680.47 8,601.94 8,669.74 0.0M
2024-04-02 8,527.27 8,599.65 8,500.91 8,585.31 0.0M
2024-04-01 8,464.59 8,542.36 8,464.59 8,499.50 0.0M
2024-03-29 8,405.87 8,438.68 8,359.00 8,438.68 0.0M
2024-03-28 8,395.06 8,400.27 8,328.98 8,384.81 0.0M
2024-03-27 8,348.21 8,372.87 8,285.68 8,372.87 0.0M
2024-03-26 8,314.91 8,333.11 8,291.60 8,309.36 0.0M
2024-03-25 8,168.85 8,294.83 8,145.92 8,294.83 0.0M
2024-03-22 8,299.11 8,299.11 8,219.26 8,257.16 0.0M
2024-03-21 8,242.24 8,266.83 8,156.82 8,266.42 0.0M
2024-03-20 8,142.30 8,195.14 8,119.58 8,160.05 0.0M
2024-03-19 8,196.24 8,211.61 8,087.40 8,137.43 0.0M
2024-03-18 8,245.73 8,257.81 8,196.23 8,211.43 0.0M
2024-03-15 8,164.15 8,237.09 8,162.33 8,217.52 0.0M
2024-03-14 8,223.98 8,243.04 8,159.52 8,195.33 0.0M
2024-03-13 8,243.12 8,276.29 8,233.42 8,245.35 0.0M
2024-03-12 8,196.56 8,217.50 8,147.18 8,215.03 0.0M
2024-03-11 8,209.67 8,238.82 8,175.30 8,181.88 0.0M
2024-03-07 8,186.74 8,224.64 8,157.30 8,179.99 0.0M
2024-03-06 8,111.02 8,189.17 8,094.81 8,182.37 0.0M
2024-03-05 8,134.41 8,145.61 8,077.95 8,114.40 0.0M
2024-03-04 8,024.35 8,099.55 8,021.37 8,094.14 0.0M
2024-03-01 7,955.71 7,991.66 7,909.70 7,983.79 0.0M
2024-02-29 7,902.17 7,959.94 7,880.57 7,947.52 0.0M
2024-02-28 7,914.67 7,922.30 7,887.93 7,907.09 0.0M
2024-02-27 7,938.09 7,974.42 7,885.84 7,901.29 0.0M
2024-02-26 7,842.49 7,926.80 7,842.49 7,925.35 0.0M
2024-02-22 7,784.35 7,837.14 7,756.04 7,768.37 0.0M
2024-02-21 7,819.06 7,866.98 7,713.32 7,713.32 0.0M
2024-02-20 8,002.77 8,004.45 7,924.11 7,924.11 0.0M
2024-02-19 8,033.54 8,056.43 7,986.99 8,014.71 0.0M
2024-02-16 8,126.08 8,133.46 8,019.87 8,023.27 0.0M
2024-02-15 8,103.34 8,109.18 8,040.03 8,109.18 0.0M
2024-02-14 8,155.81 8,168.14 8,112.89 8,127.67 0.0M
2024-02-13 8,154.79 8,181.03 8,117.01 8,129.21 0.0M
2024-02-12 8,213.39 8,213.75 8,093.12 8,141.00 0.0M
2024-02-09 8,150.79 8,203.93 8,136.12 8,203.93 0.0M
2024-02-08 8,288.55 8,288.55 8,192.17 8,201.39 0.0M
2024-02-07 8,327.12 8,330.06 8,273.62 8,283.48 0.0M
2024-02-06 8,352.74 8,358.10 8,303.88 8,318.14 0.0M
2024-02-05 8,327.04 8,351.47 8,313.62 8,338.79 0.0M
2024-02-02 8,377.61 8,411.86 8,321.78 8,328.44 0.0M
2024-02-01 8,368.18 8,402.93 8,349.95 8,367.22 0.0M
2024-01-31 8,349.37 8,361.62 8,319.80 8,356.76 0.0M
2024-01-30 8,199.10 8,318.91 8,198.29 8,318.91 0.0M
2024-01-29 8,167.64 8,207.31 8,143.52 8,193.94 0.0M
2024-01-26 8,183.27 8,200.20 8,141.30 8,157.94 0.0M
2024-01-25 8,189.03 8,189.65 8,126.12 8,177.69 0.0M
2024-01-24 8,226.25 8,245.92 8,138.09 8,177.79 0.0M
2024-01-23 8,292.26 8,292.26 8,198.07 8,237.53 0.0M
2024-01-22 8,243.70 8,302.42 8,236.78 8,275.53 0.0M
2024-01-19 8,181.02 8,219.39 8,130.27 8,206.71 0.0M
2024-01-18 8,258.28 8,273.12 8,209.79 8,220.42 0.0M
2024-01-17 8,249.94 8,282.55 8,227.85 8,250.29 0.0M
2024-01-16 8,272.10 8,272.10 8,201.18 8,257.53 0.0M
2024-01-15 8,282.82 8,330.23 8,229.94 8,269.32 0.0M
2024-01-12 8,212.72 8,298.09 8,184.03 8,255.33 0.0M
2024-01-11 8,023.17 8,218.65 7,988.93 8,218.65 0.0M
2024-01-10 8,008.56 8,056.12 7,990.23 8,022.95 0.0M
2024-01-09 8,022.17 8,024.86 7,978.52 8,004.57 0.0M
2024-01-08 7,957.40 7,996.63 7,951.50 7,996.63 0.0M
2024-01-05 7,951.14 7,955.68 7,896.95 7,940.53 0.0M
2024-01-04 7,910.54 7,942.80 7,907.22 7,930.63 0.0M
2024-01-03 7,772.39 7,879.23 7,770.87 7,873.97 0.0M