MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ ロシア連邦 →
2,682.46
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 3,092.66 3,102.07 3,086.31 3,092.34 0.0M
2023-12-28 3,099.56 3,101.99 3,081.98 3,089.32 0.0M
2023-12-27 3,100.21 3,112.16 3,096.74 3,098.63 0.0M
2023-12-26 3,089.88 3,100.13 3,080.94 3,098.88 0.0M
2023-12-25 3,095.42 3,108.06 3,086.92 3,099.37 0.0M
2023-12-22 3,076.31 3,102.50 3,075.56 3,092.42 0.0M
2023-12-21 3,093.46 3,094.94 3,050.19 3,070.95 0.0M
2023-12-20 3,091.35 3,113.50 3,088.74 3,095.43 0.0M
2023-12-19 3,084.12 3,092.55 3,066.36 3,090.30 0.0M
2023-12-18 3,052.14 3,089.97 3,049.02 3,083.75 0.0M
2023-12-15 2,959.29 3,046.65 2,959.29 3,042.84 0.0M
2023-12-14 3,046.43 3,057.07 2,980.83 2,985.60 0.0M
2023-12-13 3,011.99 3,043.38 3,002.38 3,041.41 0.0M
2023-12-12 3,020.61 3,046.78 2,992.57 3,017.34 0.0M
2023-12-11 3,081.88 3,082.22 3,010.65 3,017.68 0.0M
2023-12-08 3,079.88 3,100.16 3,067.46 3,078.35 0.0M
2023-12-07 3,065.93 3,084.25 3,041.23 3,074.32 0.0M
2023-12-06 3,140.72 3,146.45 3,060.85 3,062.80 0.0M
2023-12-05 3,102.30 3,138.30 3,090.39 3,137.82 0.0M
2023-12-04 3,123.18 3,126.51 3,092.24 3,094.49 0.0M
2023-12-01 3,155.87 3,162.90 3,127.06 3,127.68 0.0M
2023-11-30 3,176.50 3,176.50 3,146.74 3,158.69 0.0M
2023-11-29 3,196.75 3,200.24 3,170.90 3,174.00 0.0M
2023-11-28 3,189.16 3,197.93 3,157.65 3,196.91 0.0M
2023-11-27 3,220.25 3,224.23 3,178.20 3,185.39 0.0M
2023-11-24 3,223.75 3,231.69 3,203.65 3,217.44 0.0M
2023-11-23 3,233.09 3,238.69 3,213.12 3,217.63 0.0M
2023-11-22 3,221.90 3,239.17 3,220.37 3,232.73 0.0M
2023-11-21 3,198.73 3,219.02 3,193.59 3,218.32 0.0M
2023-11-20 3,205.73 3,216.63 3,194.40 3,203.51 0.0M
2023-11-17 3,172.78 3,208.17 3,152.16 3,202.25 0.0M
2023-11-16 3,209.33 3,215.80 3,172.88 3,173.98 0.0M
2023-11-15 3,195.43 3,221.22 3,182.82 3,211.60 0.0M
2023-11-14 3,236.48 3,236.48 3,192.35 3,198.72 0.0M
2023-11-13 3,241.31 3,251.73 3,235.25 3,239.85 0.0M
2023-11-10 3,236.03 3,246.30 3,229.13 3,239.55 0.0M
2023-11-09 3,241.50 3,244.93 3,222.36 3,234.53 0.0M
2023-11-08 3,238.81 3,257.25 3,233.34 3,240.58 0.0M
2023-11-07 3,239.98 3,248.19 3,228.48 3,237.78 0.0M
2023-11-06 3,207.47 3,241.17 3,207.28 3,241.17 0.0M
2023-11-03 3,207.04 3,212.81 3,182.43 3,203.38 0.0M
2023-11-02 3,216.92 3,228.46 3,196.44 3,205.03 0.0M
2023-11-01 3,192.96 3,214.83 3,191.53 3,212.74 0.0M
2023-10-31 3,221.08 3,226.64 3,176.65 3,191.65 0.0M
2023-10-30 3,233.54 3,245.98 3,219.70 3,222.98 0.0M
2023-10-27 3,219.49 3,241.55 3,185.86 3,232.49 0.0M
2023-10-26 3,274.85 3,283.49 3,217.30 3,218.24 0.0M
2023-10-25 3,265.18 3,276.30 3,246.81 3,270.39 0.0M
2023-10-24 3,256.29 3,266.59 3,237.37 3,265.09 0.0M
2023-10-23 3,271.76 3,283.80 3,248.45 3,254.47 0.0M
2023-10-20 3,257.85 3,269.75 3,236.38 3,265.03 0.0M
2023-10-19 3,245.26 3,260.27 3,232.33 3,258.64 0.0M
2023-10-18 3,252.31 3,262.50 3,225.44 3,248.97 0.0M
2023-10-17 3,239.37 3,252.50 3,228.33 3,250.35 0.0M
2023-10-16 3,204.81 3,238.40 3,202.94 3,238.28 0.0M
2023-10-13 3,182.47 3,197.03 3,176.24 3,196.60 0.0M
2023-10-12 3,130.04 3,178.45 3,122.58 3,177.66 0.0M
2023-10-11 3,175.91 3,201.76 3,128.51 3,135.81 0.0M
2023-10-10 3,175.08 3,182.06 3,162.65 3,179.15 0.0M
2023-10-09 3,166.21 3,185.86 3,163.99 3,175.28 0.0M
2023-10-06 3,138.87 3,157.78 3,121.03 3,156.50 0.0M
2023-10-05 3,126.71 3,138.50 3,112.96 3,133.71 0.0M
2023-10-04 3,138.62 3,154.87 3,119.09 3,119.09 0.0M
2023-10-03 3,134.45 3,147.30 3,103.69 3,141.67 0.0M
2023-10-02 3,141.69 3,162.44 3,125.58 3,135.43 0.0M
2023-09-29 3,121.07 3,141.07 3,106.97 3,131.29 0.0M
2023-09-28 3,080.81 3,119.78 3,076.64 3,119.77 0.0M
2023-09-27 3,053.37 3,081.33 3,052.85 3,077.17 0.0M
2023-09-26 3,029.72 3,055.67 3,002.03 3,046.13 0.0M
2023-09-25 3,051.85 3,055.77 3,025.89 3,037.01 0.0M
2023-09-22 3,009.87 3,051.88 2,988.41 3,051.61 0.0M
2023-09-21 3,058.20 3,062.62 3,003.90 3,008.01 0.0M
2023-09-20 3,061.18 3,091.01 3,013.80 3,063.48 0.0M
2023-09-19 3,134.37 3,141.37 3,051.23 3,056.25 0.0M
2023-09-18 3,165.06 3,177.19 3,127.38 3,133.86 0.0M
2023-09-15 3,126.57 3,155.43 3,116.78 3,151.52 0.0M
2023-09-14 3,144.29 3,148.42 3,072.82 3,126.56 0.0M
2023-09-13 3,174.06 3,177.26 3,136.49 3,141.57 0.0M
2023-09-12 3,118.14 3,187.36 3,117.70 3,187.21 0.0M
2023-09-11 3,115.38 3,128.86 3,097.78 3,104.37 0.0M
2023-09-08 3,178.44 3,188.77 3,114.39 3,142.51 0.0M
2023-09-07 3,247.90 3,262.73 3,145.25 3,175.84 0.0M
2023-09-06 3,270.84 3,270.84 3,236.79 3,246.54 0.0M
2023-09-05 3,273.39 3,287.34 3,246.46 3,270.81 0.0M
2023-09-04 3,242.49 3,272.61 3,242.40 3,272.45 0.0M
2023-09-01 3,230.53 3,232.92 3,214.95 3,228.21 0.0M
2023-08-31 3,218.48 3,234.68 3,211.94 3,227.38 0.0M
2023-08-30 3,214.11 3,220.85 3,193.18 3,212.66 0.0M
2023-08-29 3,205.06 3,218.40 3,191.31 3,211.53 0.0M
2023-08-28 3,161.36 3,204.39 3,161.36 3,204.08 0.0M
2023-08-25 3,150.03 3,158.61 3,132.07 3,154.51 0.0M
2023-08-24 3,117.02 3,151.58 3,108.17 3,149.11 0.0M
2023-08-23 3,180.39 3,184.17 3,092.70 3,102.88 0.0M
2023-08-22 3,146.42 3,176.16 3,124.19 3,174.69 0.0M
2023-08-21 3,139.29 3,150.61 3,122.37 3,142.61 0.0M
2023-08-18 3,077.78 3,123.76 3,058.01 3,123.44 0.0M
2023-08-17 3,069.81 3,077.00 3,031.73 3,076.92 0.0M
2023-08-16 3,109.46 3,122.34 3,015.57 3,051.46 0.0M
2023-08-15 3,083.32 3,163.74 3,068.66 3,102.07 0.0M
2023-08-14 3,186.47 3,225.78 3,090.17 3,105.28 0.0M
2023-08-11 3,158.59 3,167.29 3,138.04 3,167.24 0.0M
2023-08-10 3,122.06 3,157.92 3,115.85 3,156.27 0.0M
2023-08-09 3,106.03 3,120.25 3,083.77 3,113.70 0.0M
2023-08-08 3,077.63 3,101.08 3,026.72 3,100.84 0.0M
2023-08-07 3,120.54 3,153.60 3,059.94 3,081.01 0.0M
2023-08-04 3,158.53 3,194.83 3,058.50 3,097.47 0.0M
2023-08-03 3,111.70 3,157.51 3,094.27 3,155.90 0.0M
2023-08-02 3,096.72 3,123.45 3,080.63 3,111.00 0.0M
2023-08-01 3,085.97 3,114.56 3,055.25 3,098.51 0.0M
2023-07-31 3,026.93 3,080.74 3,026.93 3,080.25 0.0M
2023-07-28 2,986.35 3,013.26 2,978.12 3,010.88 0.0M
2023-07-27 2,975.52 2,992.47 2,975.52 2,986.06 0.0M
2023-07-26 2,974.21 2,982.47 2,954.90 2,968.84 0.0M
2023-07-25 2,948.87 2,977.64 2,943.74 2,972.53 0.0M
2023-07-24 2,929.23 2,947.17 2,925.10 2,946.02 0.0M
2023-07-21 2,890.45 2,926.96 2,889.78 2,926.80 0.0M
2023-07-20 2,947.08 2,947.29 2,887.93 2,887.93 0.0M
2023-07-19 2,959.41 2,966.72 2,937.44 2,945.64 0.0M
2023-07-18 2,923.69 2,960.79 2,922.74 2,960.79 0.0M
2023-07-17 2,889.09 2,923.40 2,880.11 2,922.00 0.0M
2023-07-14 2,882.96 2,904.56 2,874.44 2,902.36 0.0M
2023-07-13 2,899.98 2,912.15 2,873.00 2,887.52 0.0M
2023-07-12 2,870.61 2,897.28 2,870.61 2,893.83 0.0M
2023-07-11 2,865.64 2,869.78 2,851.01 2,869.44 0.0M
2023-07-10 2,838.85 2,864.32 2,838.52 2,862.99 0.0M
2023-07-07 2,823.89 2,837.69 2,814.38 2,837.10 0.0M
2023-07-06 2,816.74 2,837.49 2,813.38 2,821.90 0.0M
2023-07-05 2,795.40 2,815.01 2,795.40 2,814.42 0.0M
2023-07-04 2,798.02 2,808.22 2,776.79 2,787.30 0.0M
2023-07-03 2,795.58 2,804.93 2,790.81 2,794.75 0.0M
2023-06-30 2,796.00 2,800.12 2,779.61 2,788.90 0.0M
2023-06-29 2,790.27 2,804.80 2,783.53 2,795.02 0.0M
2023-06-28 2,781.10 2,787.52 2,766.93 2,787.22 0.0M
2023-06-27 2,759.61 2,785.33 2,743.07 2,780.76 0.0M
2023-06-26 2,771.52 2,784.28 2,708.10 2,753.11 0.0M
2023-06-23 2,790.04 2,797.48 2,728.26 2,737.15 0.0M
2023-06-22 2,817.30 2,820.43 2,788.57 2,795.44 0.0M
2023-06-21 2,808.87 2,821.88 2,794.68 2,817.07 0.0M
2023-06-20 2,810.14 2,814.72 2,778.00 2,806.38 0.0M
2023-06-19 2,808.04 2,816.57 2,783.69 2,811.56 0.0M
2023-06-16 2,809.28 2,813.74 2,783.71 2,805.35 0.0M
2023-06-15 2,776.77 2,809.42 2,764.89 2,805.91 0.0M
2023-06-14 2,777.20 2,786.06 2,758.35 2,772.39 0.0M
2023-06-13 2,715.31 2,768.59 2,715.15 2,768.16 0.0M
2023-06-09 2,717.20 2,721.84 2,705.24 2,708.85 0.0M
2023-06-08 2,693.60 2,709.69 2,688.31 2,707.40 0.0M
2023-06-07 2,690.94 2,711.72 2,674.11 2,694.10 0.0M
2023-06-06 2,667.76 2,690.59 2,628.00 2,688.01 0.0M
2023-06-05 2,726.17 2,738.82 2,661.57 2,672.78 0.0M
2023-06-02 2,684.59 2,721.03 2,684.59 2,720.86 0.0M
2023-06-01 2,720.21 2,729.97 2,708.89 2,714.67 0.0M
2023-05-31 2,698.11 2,718.27 2,676.27 2,716.58 0.0M
2023-05-30 2,712.04 2,748.60 2,687.81 2,700.11 0.0M
2023-05-29 2,697.46 2,733.35 2,697.46 2,731.94 0.0M
2023-05-26 2,650.38 2,685.52 2,645.54 2,684.03 0.0M
2023-05-25 2,662.85 2,663.51 2,631.03 2,652.28 0.0M
2023-05-24 2,643.73 2,661.65 2,626.43 2,661.39 0.0M
2023-05-23 2,641.05 2,649.19 2,607.63 2,643.12 0.0M
2023-05-22 2,648.30 2,652.97 2,622.35 2,638.41 0.0M
2023-05-19 2,627.59 2,635.80 2,612.47 2,632.72 0.0M
2023-05-18 2,650.12 2,658.57 2,624.49 2,634.60 0.0M
2023-05-17 2,637.51 2,646.61 2,623.15 2,642.96 0.0M
2023-05-16 2,645.94 2,655.73 2,621.59 2,639.07 0.0M
2023-05-15 2,581.64 2,638.11 2,581.64 2,637.39 0.0M
2023-05-12 2,570.65 2,584.91 2,552.05 2,571.90 0.0M
2023-05-11 2,573.41 2,610.80 2,522.99 2,564.99 0.0M
2023-05-10 2,483.92 2,567.04 2,483.79 2,567.04 0.0M
2023-05-08 2,528.74 2,538.23 2,513.84 2,521.65 0.0M
2023-05-05 2,544.47 2,555.39 2,520.47 2,522.00 0.0M
2023-05-04 2,524.97 2,547.20 2,524.36 2,543.97 0.0M
2023-05-03 2,585.40 2,586.17 2,514.72 2,518.75 0.0M
2023-05-02 2,623.29 2,635.53 2,560.09 2,586.48 0.0M
2023-04-28 2,653.93 2,657.90 2,608.02 2,624.30 0.0M
2023-04-27 2,620.65 2,651.72 2,617.04 2,651.45 0.0M
2023-04-26 2,625.62 2,631.13 2,614.98 2,617.89 0.0M
2023-04-25 2,639.67 2,642.12 2,619.67 2,623.20 0.0M
2023-04-24 2,636.76 2,651.80 2,609.40 2,638.57 0.0M
2023-04-21 2,640.99 2,648.21 2,626.94 2,637.51 0.0M
2023-04-20 2,600.71 2,640.78 2,565.61 2,636.70 0.0M
2023-04-19 2,617.91 2,629.01 2,584.96 2,598.88 0.0M
2023-04-18 2,601.34 2,617.88 2,586.05 2,617.72 0.0M
2023-04-17 2,572.54 2,599.68 2,572.54 2,598.70 0.0M
2023-04-14 2,546.93 2,561.00 2,532.39 2,559.65 0.0M
2023-04-13 2,546.98 2,557.58 2,528.06 2,544.93 0.0M
2023-04-12 2,538.62 2,554.77 2,520.65 2,545.41 0.0M
2023-04-11 2,560.04 2,577.51 2,515.83 2,529.65 0.0M
2023-04-10 2,523.20 2,555.36 2,523.20 2,554.23 0.0M
2023-04-07 2,504.04 2,518.02 2,491.37 2,517.90 0.0M
2023-04-06 2,504.06 2,521.81 2,494.92 2,498.54 0.0M
2023-04-05 2,489.18 2,502.39 2,465.77 2,502.06 0.0M
2023-04-04 2,483.47 2,511.49 2,479.24 2,490.84 0.0M
2023-04-03 2,474.37 2,482.54 2,463.00 2,479.01 0.0M
2023-03-31 2,470.12 2,472.53 2,424.45 2,453.73 0.0M
2023-03-30 2,458.06 2,468.64 2,450.46 2,468.08 0.0M
2023-03-29 2,449.96 2,468.48 2,437.52 2,460.18 0.0M
2023-03-28 2,453.26 2,458.37 2,421.39 2,446.30 0.0M
2023-03-27 2,400.84 2,450.51 2,400.84 2,447.33 0.0M
2023-03-24 2,386.53 2,394.03 2,384.29 2,393.26 0.0M
2023-03-23 2,386.70 2,396.50 2,379.88 2,385.61 0.0M
2023-03-22 2,387.81 2,398.76 2,374.46 2,386.40 0.0M
2023-03-21 2,417.43 2,431.23 2,374.45 2,389.74 0.0M
2023-03-20 2,337.83 2,419.32 2,332.80 2,413.44 0.0M
2023-03-17 2,284.78 2,327.28 2,275.48 2,326.67 0.0M
2023-03-16 2,262.61 2,269.01 2,236.77 2,265.63 0.0M
2023-03-15 2,287.16 2,295.06 2,254.70 2,263.59 0.0M
2023-03-14 2,266.78 2,291.02 2,261.65 2,283.75 0.0M
2023-03-13 2,279.13 2,289.70 2,250.14 2,270.23 0.0M
2023-03-10 2,272.61 2,283.18 2,266.33 2,273.38 0.0M
2023-03-09 2,295.03 2,302.10 2,278.95 2,283.12 0.0M
2023-03-07 2,294.32 2,298.93 2,281.46 2,294.29 0.0M
2023-03-06 2,286.20 2,297.86 2,283.40 2,292.22 0.0M
2023-03-03 2,250.12 2,277.04 2,249.81 2,276.35 0.0M
2023-03-02 2,284.87 2,286.27 2,235.43 2,248.58 0.0M
2023-03-01 2,258.89 2,287.65 2,255.45 2,287.38 0.0M
2023-02-28 2,246.26 2,258.68 2,239.59 2,254.91 0.0M
2023-02-27 2,194.39 2,243.33 2,188.95 2,242.13 0.0M
2023-02-24 2,209.10 2,223.23 2,202.25 2,211.02 0.0M
2023-02-22 2,215.43 2,215.58 2,194.99 2,207.39 0.0M
2023-02-21 2,184.60 2,227.82 2,184.51 2,214.73 0.0M
2023-02-20 2,172.53 2,186.39 2,140.78 2,179.85 0.0M
2023-02-17 2,157.50 2,180.96 2,147.31 2,172.76 0.0M
2023-02-16 2,169.39 2,186.64 2,150.17 2,165.01 0.0M
2023-02-15 2,216.69 2,216.69 2,125.72 2,154.77 0.0M
2023-02-14 2,256.59 2,256.96 2,225.94 2,227.36 0.0M
2023-02-13 2,262.65 2,271.00 2,256.54 2,256.74 0.0M
2023-02-10 2,253.51 2,264.39 2,249.62 2,260.55 0.0M
2023-02-09 2,258.97 2,269.96 2,241.02 2,257.21 0.0M
2023-02-08 2,273.59 2,283.49 2,244.52 2,253.40 0.0M
2023-02-07 2,281.69 2,290.51 2,262.30 2,272.41 0.0M
2023-02-06 2,245.93 2,279.36 2,243.77 2,279.02 0.0M
2023-02-03 2,239.10 2,253.70 2,216.63 2,243.52 0.0M
2023-02-02 2,243.04 2,249.56 2,228.56 2,240.42 0.0M
2023-02-01 2,232.02 2,247.12 2,224.95 2,239.37 0.0M
2023-01-31 2,203.57 2,230.09 2,202.76 2,229.27 0.0M
2023-01-30 2,193.99 2,204.80 2,189.12 2,203.19 0.0M
2023-01-27 2,174.85 2,190.07 2,167.33 2,189.69 0.0M
2023-01-26 2,181.96 2,183.77 2,166.92 2,174.12 0.0M
2023-01-25 2,168.48 2,178.19 2,160.76 2,177.72 0.0M
2023-01-24 2,191.64 2,199.29 2,169.30 2,171.62 0.0M
2023-01-23 2,167.92 2,187.90 2,164.89 2,187.29 0.0M
2023-01-20 2,167.61 2,173.71 2,154.37 2,169.28 0.0M
2023-01-19 2,190.02 2,193.93 2,162.11 2,166.33 0.0M
2023-01-18 2,188.90 2,206.66 2,177.65 2,191.33 0.0M
2023-01-17 2,225.26 2,226.49 2,184.69 2,187.92 0.0M
2023-01-16 2,204.64 2,224.90 2,204.46 2,224.05 0.0M
2023-01-13 2,188.60 2,204.18 2,179.82 2,198.22 0.0M
2023-01-12 2,193.53 2,194.80 2,177.36 2,187.80 0.0M
2023-01-11 2,156.28 2,193.36 2,153.55 2,193.09 0.0M
2023-01-10 2,162.70 2,162.92 2,145.14 2,159.55 0.0M
2023-01-06 2,157.32 2,160.08 2,153.32 2,158.94 0.0M
2023-01-05 2,170.40 2,171.94 2,154.16 2,156.75 0.0M
2023-01-04 2,171.54 2,179.56 2,162.06 2,169.26 0.0M
2023-01-03 2,157.18 2,174.23 2,157.18 2,171.40 0.0M