MOEX Russia Index (IMOEX)

IMOEX
🏛️ ロシア連邦 →
2,604.55
最終更新: 2025-10-03
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
10:00 3,365.82 3,366.55 3,365.64 3,366.23 4,294,967.3K
10:01 3,365.98 3,365.98 3,361.21 3,361.34 1,203,818.2K
10:02 3,361.83 3,363.00 3,361.59 3,361.72 796,774.7K
10:03 3,360.03 3,362.44 3,359.64 3,360.53 1,490,219.1K
10:04 3,360.75 3,360.75 3,358.61 3,358.72 1,222,008.6K
10:05 3,358.67 3,361.86 3,358.47 3,361.86 1,286,484.4K
10:06 3,361.56 3,362.85 3,361.09 3,362.41 986,390.1K
10:07 3,362.42 3,363.03 3,361.69 3,362.93 793,005.3K
10:08 3,364.39 3,364.62 3,363.87 3,363.94 881,195.1K
10:09 3,363.66 3,363.95 3,362.75 3,362.75 644,761.8K
10:10 3,362.36 3,367.81 3,362.24 3,367.81 1,188,578.0K
10:11 3,368.45 3,369.56 3,368.24 3,369.56 743,417.6K
10:12 3,369.67 3,370.76 3,368.15 3,368.39 1,069,474.9K
10:13 3,369.13 3,370.20 3,368.90 3,370.05 743,506.8K
10:14 3,370.02 3,370.02 3,369.00 3,369.00 808,735.2K
10:15 3,368.83 3,369.16 3,368.53 3,368.53 821,480.3K
10:16 3,368.64 3,368.64 3,368.01 3,368.04 821,329.4K
10:17 3,368.44 3,368.62 3,367.37 3,367.37 591,705.3K
10:18 3,367.21 3,367.45 3,366.45 3,366.66 1,024,794.9K
10:19 3,366.88 3,366.88 3,366.00 3,366.10 833,667.1K
10:20 3,365.73 3,365.73 3,364.10 3,364.10 988,437.1K
10:21 3,364.07 3,364.07 3,361.87 3,361.90 929,521.0K
10:22 3,361.96 3,361.96 3,357.96 3,357.96 1,167,070.1K
10:23 3,357.71 3,359.03 3,357.20 3,358.58 854,133.9K
10:24 3,358.59 3,358.98 3,358.14 3,358.30 633,064.2K
10:25 3,357.67 3,357.67 3,356.34 3,356.34 830,672.1K
10:26 3,356.48 3,359.22 3,355.87 3,358.86 616,720.9K
10:27 3,359.02 3,359.02 3,358.32 3,358.43 496,773.6K
10:28 3,357.37 3,357.40 3,354.93 3,354.93 693,977.3K
10:29 3,355.00 3,355.08 3,353.54 3,353.54 559,787.9K
10:30 3,356.09 3,356.09 3,354.37 3,354.37 532,040.8K
10:31 3,354.18 3,354.77 3,353.50 3,354.77 498,468.3K
10:32 3,354.87 3,356.94 3,354.87 3,356.94 456,003.5K
10:33 3,357.47 3,357.47 3,356.04 3,357.23 504,149.2K
10:34 3,357.84 3,359.93 3,357.84 3,359.38 454,047.5K
10:35 3,359.50 3,359.53 3,358.12 3,358.22 605,827.3K
10:36 3,357.76 3,358.46 3,357.76 3,357.95 392,982.2K
10:37 3,357.49 3,357.57 3,355.08 3,355.08 486,689.0K
10:38 3,354.83 3,355.06 3,352.76 3,352.76 629,525.7K
10:39 3,352.62 3,354.76 3,352.62 3,354.25 468,320.4K
10:40 3,355.14 3,355.15 3,354.63 3,354.92 413,638.9K
10:41 3,355.10 3,356.09 3,354.92 3,354.92 350,990.2K
10:42 3,354.74 3,355.41 3,354.74 3,355.31 178,873.7K
10:43 3,355.29 3,355.29 3,354.56 3,354.68 215,696.9K
10:44 3,354.15 3,354.54 3,352.77 3,352.87 541,548.9K
10:45 3,352.36 3,352.36 3,351.59 3,351.82 451,010.4K
10:46 3,351.38 3,353.22 3,351.38 3,353.22 407,032.6K
10:47 3,353.37 3,353.90 3,353.18 3,353.42 254,279.7K
10:48 3,353.23 3,353.38 3,352.63 3,352.63 250,439.9K
10:49 3,352.79 3,355.25 3,352.79 3,354.66 580,149.6K
10:50 3,355.84 3,356.72 3,355.84 3,356.02 669,576.6K
10:51 3,356.04 3,356.15 3,355.71 3,356.00 226,833.9K
10:52 3,355.81 3,356.14 3,355.59 3,355.74 227,958.4K
10:53 3,356.14 3,356.45 3,355.75 3,356.27 290,972.7K
10:54 3,356.31 3,356.71 3,356.13 3,356.71 311,636.9K
10:55 3,356.58 3,358.17 3,356.57 3,357.91 360,197.2K
10:56 3,358.25 3,358.67 3,358.13 3,358.57 361,090.0K
10:57 3,359.17 3,359.74 3,358.96 3,358.96 497,044.3K
10:58 3,359.02 3,359.02 3,357.90 3,357.93 302,306.8K
10:59 3,357.55 3,357.70 3,357.22 3,357.49 261,701.8K
11:00 3,357.46 3,357.75 3,356.95 3,356.97 257,751.6K
11:01 3,357.11 3,357.20 3,356.80 3,357.12 278,140.7K
11:02 3,357.20 3,360.95 3,357.03 3,360.83 574,192.2K
11:03 3,360.99 3,362.75 3,360.33 3,362.66 556,638.0K
11:04 3,362.70 3,363.71 3,362.11 3,363.60 601,834.7K
11:05 3,363.98 3,365.98 3,363.98 3,364.35 517,256.5K
11:06 3,364.53 3,364.53 3,363.58 3,364.14 512,874.9K
11:07 3,364.41 3,364.77 3,364.33 3,364.59 353,186.7K
11:08 3,363.37 3,363.54 3,363.14 3,363.47 294,587.1K
11:09 3,363.32 3,363.39 3,362.53 3,362.54 318,274.1K
11:10 3,362.70 3,364.71 3,362.70 3,364.28 418,845.7K
11:11 3,364.16 3,364.16 3,362.97 3,362.97 335,575.7K
11:12 3,363.00 3,363.08 3,362.42 3,362.43 423,755.2K
11:13 3,361.92 3,362.33 3,361.22 3,361.24 356,979.8K
11:14 3,361.32 3,361.33 3,358.86 3,359.38 547,866.9K
11:15 3,359.04 3,359.30 3,358.58 3,358.71 458,979.9K
11:16 3,358.48 3,358.55 3,357.18 3,357.28 522,877.6K
11:17 3,357.33 3,357.33 3,354.52 3,354.52 531,861.9K
11:18 3,354.49 3,355.94 3,354.49 3,355.33 420,150.0K
11:19 3,354.97 3,357.22 3,354.97 3,356.81 429,531.0K
11:20 3,357.31 3,357.89 3,357.15 3,357.75 258,420.6K
11:21 3,358.50 3,360.44 3,358.48 3,360.04 316,526.7K
11:22 3,360.66 3,361.13 3,360.33 3,360.53 405,203.6K
11:23 3,359.98 3,359.98 3,358.68 3,358.72 225,705.0K
11:24 3,358.55 3,358.76 3,357.93 3,358.76 299,362.3K
11:25 3,360.35 3,360.35 3,359.86 3,359.93 318,731.6K
11:26 3,359.79 3,360.48 3,359.61 3,359.61 202,237.2K
11:27 3,359.37 3,359.74 3,359.08 3,359.08 196,025.5K
11:28 3,358.79 3,358.79 3,358.16 3,358.22 176,888.0K
11:29 3,358.06 3,360.45 3,358.06 3,359.91 273,395.2K
11:30 3,359.93 3,359.93 3,359.01 3,359.04 194,804.1K
11:31 3,358.42 3,358.52 3,357.74 3,357.74 209,990.2K
11:32 3,357.21 3,357.34 3,356.99 3,357.05 284,420.5K
11:33 3,356.92 3,357.32 3,356.90 3,357.05 232,912.9K
11:34 3,356.82 3,356.82 3,354.96 3,354.96 418,398.4K
11:35 3,354.11 3,355.35 3,354.05 3,355.35 266,796.1K
11:36 3,355.05 3,355.28 3,353.66 3,353.66 255,432.7K
11:37 3,352.96 3,352.98 3,352.01 3,352.03 267,337.8K
11:38 3,352.06 3,353.42 3,351.89 3,353.42 254,701.0K
11:39 3,353.75 3,354.76 3,353.71 3,354.68 225,447.7K
11:40 3,354.94 3,355.51 3,354.94 3,355.18 340,556.0K
11:41 3,354.99 3,355.50 3,354.59 3,355.50 260,881.9K
11:42 3,355.62 3,355.62 3,354.79 3,354.99 302,522.8K
11:43 3,354.99 3,354.99 3,354.26 3,354.26 242,045.5K
11:44 3,354.29 3,354.29 3,352.62 3,352.71 273,157.9K
11:45 3,352.59 3,354.02 3,352.58 3,354.02 285,464.7K
11:46 3,354.87 3,355.66 3,354.45 3,355.61 258,204.9K
11:47 3,355.84 3,356.83 3,355.69 3,356.33 244,444.6K
11:48 3,356.45 3,356.45 3,355.87 3,355.95 144,796.1K
11:49 3,355.79 3,355.90 3,355.01 3,355.87 187,661.2K
11:50 3,356.03 3,356.60 3,355.83 3,355.83 182,515.0K
11:51 3,355.59 3,355.79 3,355.41 3,355.41 130,647.9K
11:52 3,355.14 3,355.22 3,354.62 3,354.65 182,051.5K
11:53 3,354.74 3,355.62 3,354.74 3,355.48 145,323.7K
11:54 3,355.27 3,355.45 3,354.95 3,355.45 253,485.8K
11:55 3,355.48 3,355.71 3,355.29 3,355.34 263,921.3K
11:56 3,355.18 3,356.51 3,355.16 3,356.28 215,734.7K
11:57 3,355.71 3,356.45 3,354.70 3,355.67 261,710.5K
11:58 3,355.49 3,355.85 3,354.79 3,354.79 114,076.8K
11:59 3,354.53 3,354.53 3,350.52 3,350.52 441,638.0K
12:00 3,349.59 3,350.09 3,348.76 3,349.78 891,724.7K
12:01 3,350.25 3,350.25 3,349.49 3,349.74 276,190.9K
12:02 3,349.83 3,351.91 3,349.53 3,351.91 283,368.7K
12:03 3,351.84 3,351.94 3,350.68 3,350.69 164,375.3K
12:04 3,352.15 3,353.39 3,352.15 3,353.37 258,880.5K
12:05 3,353.29 3,353.31 3,352.46 3,352.76 212,078.6K
12:06 3,353.34 3,353.59 3,353.31 3,353.59 160,509.0K
12:07 3,353.91 3,354.04 3,353.37 3,353.65 124,654.0K
12:08 3,353.71 3,354.48 3,353.69 3,354.16 186,143.2K
12:09 3,353.90 3,355.43 3,353.50 3,354.93 206,767.0K
12:10 3,355.43 3,355.55 3,355.07 3,355.19 170,198.7K
12:11 3,355.01 3,355.10 3,354.14 3,354.31 186,541.4K
12:12 3,354.12 3,354.42 3,353.77 3,354.26 182,976.2K
12:13 3,355.13 3,355.85 3,355.13 3,355.80 296,615.0K
12:14 3,355.68 3,356.31 3,355.43 3,356.23 137,217.8K
12:15 3,356.27 3,356.77 3,356.03 3,356.77 325,287.0K
12:16 3,356.49 3,356.88 3,356.49 3,356.67 217,274.8K
12:17 3,356.53 3,356.76 3,356.27 3,356.76 173,529.4K
12:18 3,356.85 3,357.73 3,356.44 3,356.44 174,446.0K
12:19 3,356.19 3,356.75 3,356.06 3,356.67 89,308.7K
12:20 3,356.62 3,356.99 3,356.62 3,356.98 145,825.6K
12:21 3,356.81 3,356.81 3,355.11 3,355.11 173,987.2K
12:22 3,354.98 3,354.98 3,353.60 3,353.60 204,174.3K
12:23 3,353.37 3,353.37 3,352.64 3,352.69 174,430.5K
12:24 3,352.90 3,353.46 3,352.90 3,353.36 206,152.1K
12:25 3,353.47 3,354.76 3,353.02 3,354.76 205,095.0K
12:26 3,354.10 3,354.10 3,352.53 3,352.53 277,843.3K
12:27 3,352.71 3,353.97 3,352.45 3,352.47 335,804.5K
12:28 3,351.99 3,352.12 3,350.52 3,350.52 499,336.9K
12:29 3,350.20 3,350.20 3,349.48 3,349.48 451,844.3K
12:30 3,349.61 3,349.70 3,348.67 3,348.81 366,168.1K
12:31 3,348.08 3,348.65 3,347.44 3,348.51 493,349.2K
12:32 3,348.14 3,348.16 3,347.06 3,347.56 558,265.2K
12:33 3,347.41 3,347.73 3,347.00 3,347.73 243,946.2K
12:34 3,347.15 3,347.79 3,347.01 3,347.79 247,263.1K
12:35 3,347.91 3,349.59 3,347.91 3,349.59 277,648.6K
12:36 3,349.46 3,350.20 3,349.46 3,350.20 157,102.3K
12:37 3,350.43 3,352.61 3,350.43 3,352.41 365,818.6K
12:38 3,352.53 3,353.00 3,352.43 3,352.66 172,140.4K
12:39 3,352.37 3,352.37 3,351.40 3,351.75 176,721.1K
12:40 3,351.74 3,353.12 3,351.49 3,351.49 192,958.9K
12:41 3,351.83 3,351.83 3,351.28 3,351.65 154,948.7K
12:42 3,352.14 3,352.14 3,349.99 3,350.27 299,512.9K
12:43 3,350.28 3,350.28 3,349.81 3,350.02 237,184.9K
12:44 3,350.10 3,351.56 3,350.10 3,351.42 187,866.7K
12:45 3,351.81 3,352.12 3,351.63 3,351.66 149,222.3K
12:46 3,351.46 3,351.46 3,350.67 3,350.67 121,620.1K
12:47 3,350.36 3,350.42 3,349.71 3,349.71 194,883.6K
12:48 3,349.81 3,350.03 3,349.52 3,350.03 197,428.4K
12:49 3,349.99 3,349.99 3,348.94 3,349.16 143,727.6K
12:50 3,349.30 3,349.67 3,348.82 3,349.34 217,136.8K
12:51 3,349.36 3,349.94 3,349.26 3,349.68 153,299.9K
12:52 3,349.88 3,350.10 3,349.31 3,349.37 264,111.5K
12:53 3,349.67 3,349.95 3,349.54 3,349.95 185,620.4K
12:54 3,350.10 3,350.54 3,349.62 3,350.53 187,661.9K
12:55 3,350.59 3,351.43 3,350.48 3,350.77 190,423.7K
12:56 3,350.41 3,352.30 3,350.41 3,352.30 285,152.1K
12:57 3,352.54 3,354.56 3,352.49 3,354.56 351,613.1K
12:58 3,354.59 3,354.83 3,353.41 3,353.41 218,927.3K
12:59 3,353.30 3,353.70 3,353.05 3,353.65 195,647.8K
13:00 3,353.17 3,353.21 3,352.41 3,352.59 305,412.1K
13:01 3,352.43 3,353.09 3,352.43 3,352.84 159,089.8K
13:02 3,352.66 3,353.33 3,352.66 3,353.07 189,941.9K
13:03 3,353.29 3,353.53 3,352.78 3,353.48 221,818.2K
13:04 3,353.29 3,354.17 3,353.29 3,353.82 133,647.2K
13:05 3,353.87 3,354.38 3,353.75 3,354.28 237,995.4K
13:06 3,354.17 3,354.73 3,353.41 3,353.64 273,211.8K
13:07 3,353.77 3,354.29 3,353.69 3,354.11 133,623.5K
13:08 3,353.54 3,354.18 3,352.88 3,352.88 177,573.2K
13:09 3,352.69 3,353.48 3,352.08 3,353.48 124,802.7K
13:10 3,352.79 3,352.92 3,352.33 3,352.83 160,171.8K
13:11 3,352.70 3,353.69 3,352.51 3,353.58 172,631.1K
13:12 3,353.45 3,356.97 3,353.45 3,356.74 238,617.2K
13:13 3,356.21 3,356.27 3,355.77 3,355.78 260,751.5K
13:14 3,355.59 3,356.11 3,355.13 3,355.13 153,294.7K
13:15 3,354.57 3,354.60 3,353.61 3,353.96 193,972.4K
13:16 3,353.56 3,354.23 3,353.32 3,353.42 193,393.4K
13:17 3,352.22 3,352.93 3,349.59 3,349.59 277,153.7K
13:18 3,349.48 3,350.30 3,349.43 3,349.69 140,181.4K
13:19 3,349.43 3,349.79 3,349.01 3,349.79 175,846.0K
13:20 3,349.88 3,349.88 3,348.71 3,348.71 179,102.2K
13:21 3,347.42 3,347.42 3,345.04 3,345.22 589,810.9K
13:22 3,345.01 3,345.11 3,343.52 3,343.52 447,164.3K
13:23 3,343.65 3,343.82 3,342.88 3,343.82 498,682.7K
13:24 3,343.60 3,344.55 3,343.36 3,344.55 314,299.8K
13:25 3,343.93 3,343.93 3,343.22 3,343.47 249,252.6K
13:26 3,343.31 3,343.48 3,342.59 3,342.59 222,250.6K
13:27 3,342.56 3,342.63 3,342.13 3,342.23 206,953.5K
13:28 3,342.36 3,343.06 3,342.33 3,342.93 149,627.7K
13:29 3,343.30 3,343.99 3,343.30 3,343.94 237,514.4K
13:30 3,344.11 3,344.31 3,343.58 3,343.78 147,346.3K
13:31 3,343.81 3,344.18 3,343.73 3,344.12 152,539.8K
13:32 3,343.99 3,344.23 3,343.99 3,344.13 72,099.0K
13:33 3,344.06 3,344.22 3,343.84 3,343.84 71,221.8K
13:34 3,343.69 3,343.69 3,342.14 3,342.17 154,203.4K
13:35 3,341.44 3,341.63 3,340.91 3,340.92 141,985.0K
13:36 3,341.14 3,341.14 3,340.83 3,340.83 114,828.4K
13:37 3,340.66 3,340.80 3,340.42 3,340.80 141,608.2K
13:38 3,340.90 3,340.91 3,340.27 3,340.36 183,406.2K
13:39 3,340.08 3,340.70 3,340.06 3,340.70 162,943.8K
13:40 3,340.73 3,340.73 3,340.18 3,340.50 167,573.6K
13:41 3,340.72 3,341.24 3,340.65 3,341.24 148,398.1K
13:42 3,341.85 3,342.48 3,341.60 3,342.25 191,857.3K
13:43 3,342.67 3,345.19 3,342.67 3,345.19 266,603.2K
13:44 3,345.32 3,345.87 3,344.24 3,344.29 322,929.0K
13:45 3,344.40 3,345.00 3,344.39 3,344.99 307,584.8K
13:46 3,344.85 3,344.85 3,342.69 3,342.69 400,190.5K
13:47 3,342.76 3,342.76 3,340.89 3,340.89 451,476.8K
13:48 3,340.17 3,340.34 3,339.68 3,340.34 412,917.0K
13:49 3,340.72 3,341.26 3,340.49 3,341.26 258,622.9K
13:50 3,341.36 3,341.36 3,340.83 3,340.93 246,891.2K
13:51 3,341.39 3,342.01 3,340.91 3,342.01 198,707.7K
13:52 3,341.97 3,342.27 3,341.90 3,342.27 187,462.2K
13:53 3,342.40 3,342.63 3,341.66 3,341.66 291,955.1K
13:54 3,341.81 3,342.15 3,341.79 3,341.87 162,586.7K
13:55 3,341.44 3,341.84 3,341.42 3,341.56 272,809.1K
13:56 3,341.69 3,342.00 3,341.66 3,341.67 176,572.1K
13:57 3,340.97 3,341.33 3,340.63 3,340.69 175,229.1K
13:58 3,340.69 3,340.85 3,340.69 3,340.75 136,001.8K
13:59 3,341.11 3,341.19 3,340.58 3,340.69 159,130.8K
14:00 3,340.62 3,340.66 3,340.10 3,340.16 120,156.3K
14:01 3,340.24 3,340.24 3,339.97 3,340.01 99,412.9K
14:02 3,340.14 3,340.18 3,339.93 3,339.99 98,356.8K
14:03 3,339.72 3,340.01 3,339.59 3,339.96 71,992.7K
14:04 3,339.82 3,340.13 3,339.82 3,339.82 157,285.7K
14:05 3,339.62 3,341.80 3,339.62 3,341.80 164,626.2K
14:06 3,342.07 3,342.92 3,342.07 3,342.92 203,470.4K
14:07 3,343.15 3,345.36 3,343.15 3,345.36 503,735.7K
14:08 3,345.07 3,345.69 3,344.81 3,345.65 252,738.0K
14:09 3,345.70 3,347.42 3,345.70 3,347.42 274,226.4K
14:10 3,347.45 3,348.77 3,347.45 3,348.53 305,658.5K
14:11 3,348.87 3,350.85 3,348.87 3,350.43 448,343.1K
14:12 3,350.20 3,351.06 3,349.86 3,351.06 258,175.7K
14:13 3,350.79 3,352.16 3,350.68 3,351.91 366,740.4K
14:14 3,351.67 3,353.24 3,351.67 3,352.69 358,558.3K
14:15 3,352.41 3,352.78 3,351.58 3,351.58 267,405.7K
14:16 3,351.66 3,351.76 3,350.94 3,351.15 211,730.7K
14:17 3,350.82 3,350.98 3,350.39 3,350.46 167,398.5K
14:18 3,349.98 3,350.96 3,349.69 3,350.77 155,196.4K
14:19 3,350.83 3,353.88 3,350.83 3,353.76 247,756.2K
14:20 3,354.24 3,355.66 3,354.24 3,355.55 298,638.1K
14:21 3,355.58 3,355.62 3,353.47 3,353.63 201,984.0K
14:22 3,353.61 3,353.61 3,352.45 3,352.45 130,187.9K
14:23 3,352.27 3,353.38 3,352.22 3,353.38 147,995.4K
14:24 3,353.47 3,353.55 3,352.80 3,353.07 123,258.2K
14:25 3,352.89 3,353.61 3,352.73 3,353.61 204,173.8K
14:26 3,353.28 3,353.58 3,352.57 3,352.57 200,020.7K
14:27 3,352.55 3,353.41 3,352.34 3,353.41 154,003.1K
14:28 3,353.22 3,353.31 3,352.61 3,352.61 201,346.4K
14:29 3,352.50 3,353.03 3,352.50 3,352.65 159,829.8K
14:30 3,352.38 3,352.85 3,352.38 3,352.80 141,048.3K
14:31 3,353.82 3,353.82 3,352.96 3,353.27 192,953.6K
14:32 3,353.19 3,353.19 3,352.48 3,352.48 165,318.0K
14:33 3,352.48 3,352.48 3,351.68 3,351.68 93,694.7K
14:34 3,351.72 3,351.92 3,351.41 3,351.92 152,034.8K
14:35 3,351.67 3,351.67 3,350.92 3,350.92 119,065.8K
14:36 3,350.65 3,352.88 3,350.65 3,352.61 228,586.8K
14:37 3,352.57 3,352.96 3,352.57 3,352.77 144,716.5K
14:38 3,352.84 3,352.85 3,352.21 3,352.21 126,409.1K
14:39 3,352.11 3,352.90 3,352.11 3,352.83 113,712.4K
14:40 3,354.18 3,354.42 3,353.96 3,354.12 234,275.5K
14:41 3,353.94 3,353.94 3,352.91 3,352.91 138,559.0K
14:42 3,352.49 3,352.49 3,351.04 3,351.15 120,684.6K
14:43 3,350.92 3,351.48 3,349.50 3,351.32 199,597.3K
14:44 3,351.39 3,353.97 3,351.35 3,353.97 136,907.1K
14:45 3,353.90 3,354.72 3,353.50 3,354.11 145,891.4K
14:46 3,353.95 3,354.20 3,353.34 3,354.20 123,392.5K
14:47 3,353.73 3,354.04 3,352.62 3,352.62 96,937.5K
14:48 3,352.41 3,353.86 3,352.00 3,353.56 185,501.9K
14:49 3,352.58 3,352.71 3,351.63 3,351.63 314,402.7K
14:50 3,351.18 3,351.56 3,350.50 3,351.56 251,253.8K
14:51 3,351.12 3,351.48 3,351.07 3,351.23 149,529.7K
14:52 3,350.98 3,351.41 3,350.59 3,351.39 200,774.7K
14:53 3,351.27 3,351.59 3,351.11 3,351.38 127,452.8K
14:54 3,351.32 3,352.02 3,351.25 3,351.93 108,677.3K
14:55 3,351.70 3,351.94 3,351.15 3,351.16 75,042.4K
14:56 3,350.62 3,351.15 3,350.62 3,350.94 103,081.4K
14:57 3,351.02 3,354.74 3,350.98 3,354.74 374,573.5K
14:58 3,354.47 3,354.99 3,353.99 3,354.90 171,270.4K
14:59 3,354.70 3,354.70 3,353.92 3,354.46 157,735.1K
15:00 3,354.47 3,355.58 3,354.15 3,354.88 254,753.8K
15:01 3,355.25 3,355.72 3,355.12 3,355.43 148,472.8K
15:02 3,355.53 3,356.96 3,355.53 3,356.96 196,763.3K
15:03 3,357.16 3,357.26 3,356.93 3,356.99 243,503.0K
15:04 3,356.88 3,361.79 3,356.88 3,361.79 569,629.0K
15:05 3,361.34 3,362.70 3,361.34 3,362.70 456,697.3K
15:06 3,362.77 3,363.18 3,362.75 3,362.80 444,247.4K
15:07 3,362.92 3,363.21 3,362.54 3,362.84 399,811.7K
15:08 3,362.52 3,362.52 3,361.89 3,362.13 402,766.9K
15:09 3,361.79 3,362.58 3,361.44 3,362.58 265,384.3K
15:10 3,362.73 3,363.04 3,362.14 3,362.43 307,205.2K
15:11 3,362.12 3,362.12 3,361.43 3,361.61 200,219.6K
15:12 3,361.47 3,361.47 3,359.94 3,360.28 302,924.6K
15:13 3,360.06 3,361.09 3,360.06 3,360.76 154,516.7K
15:14 3,360.96 3,360.96 3,359.13 3,359.13 133,433.5K
15:15 3,359.20 3,359.20 3,357.13 3,357.48 148,450.8K
15:16 3,358.69 3,359.02 3,358.09 3,358.09 194,913.7K
15:17 3,357.84 3,357.85 3,356.37 3,356.45 138,394.3K
15:18 3,355.98 3,356.08 3,354.51 3,354.56 242,725.0K
15:19 3,354.42 3,354.97 3,354.42 3,354.90 97,256.9K
15:20 3,354.79 3,355.89 3,354.79 3,355.64 112,292.0K
15:21 3,355.62 3,355.96 3,355.49 3,355.79 129,175.8K
15:22 3,355.60 3,355.69 3,355.30 3,355.59 106,047.3K
15:23 3,355.36 3,355.36 3,353.96 3,353.96 120,696.2K
15:24 3,353.72 3,353.86 3,353.63 3,353.81 115,395.6K
15:25 3,353.78 3,353.93 3,353.66 3,353.89 117,182.9K
15:26 3,353.85 3,354.06 3,353.72 3,354.06 125,758.9K
15:27 3,353.84 3,353.91 3,353.47 3,353.49 84,846.0K
15:28 3,353.46 3,353.56 3,352.32 3,352.59 107,332.1K
15:29 3,352.48 3,352.90 3,352.29 3,352.32 76,852.8K
15:30 3,352.47 3,352.47 3,351.52 3,351.73 156,110.2K
15:31 3,351.87 3,352.90 3,351.86 3,352.90 133,169.9K
15:32 3,352.67 3,352.99 3,352.29 3,352.40 110,919.7K
15:33 3,352.35 3,352.37 3,351.72 3,351.94 83,579.8K
15:34 3,351.62 3,353.28 3,351.59 3,353.19 104,947.4K
15:35 3,352.90 3,352.97 3,352.19 3,352.50 81,107.8K
15:36 3,352.55 3,352.58 3,352.14 3,352.27 92,301.3K
15:37 3,351.88 3,352.27 3,351.48 3,351.56 128,215.8K
15:38 3,351.31 3,351.33 3,350.07 3,350.48 140,920.3K
15:39 3,350.17 3,350.70 3,350.14 3,350.14 101,902.3K
15:40 3,350.08 3,350.08 3,349.72 3,349.84 84,712.7K
15:41 3,349.79 3,349.93 3,349.45 3,349.93 94,646.9K
15:42 3,349.79 3,349.92 3,349.60 3,349.88 79,270.5K
15:43 3,349.80 3,349.80 3,349.19 3,349.50 128,612.6K
15:44 3,349.63 3,350.51 3,349.63 3,350.49 135,302.8K
15:45 3,350.65 3,350.70 3,349.47 3,349.49 121,427.2K
15:46 3,349.20 3,349.28 3,347.41 3,347.44 191,643.6K
15:47 3,347.35 3,347.63 3,347.11 3,347.63 161,226.1K
15:48 3,347.68 3,347.99 3,347.31 3,347.40 138,445.9K
15:49 3,346.97 3,346.97 3,346.34 3,346.44 237,075.6K
15:50 3,346.48 3,348.25 3,346.44 3,347.77 141,526.2K
15:51 3,347.30 3,347.78 3,347.08 3,347.52 79,962.7K
15:52 3,347.42 3,347.55 3,347.13 3,347.55 102,706.1K
15:53 3,347.10 3,347.29 3,346.77 3,347.00 165,348.7K
15:54 3,347.05 3,347.23 3,346.51 3,346.66 126,389.4K
15:55 3,346.82 3,349.01 3,346.66 3,349.01 155,810.3K
15:56 3,349.01 3,349.38 3,348.97 3,349.32 109,534.2K
15:57 3,349.97 3,350.03 3,349.03 3,349.03 120,828.3K
15:58 3,348.79 3,348.95 3,348.35 3,348.46 98,834.2K
15:59 3,348.08 3,348.08 3,347.18 3,347.91 128,593.3K
16:00 3,347.75 3,348.13 3,347.64 3,348.10 79,719.0K
16:01 3,348.46 3,348.73 3,348.41 3,348.57 98,160.9K
16:02 3,348.55 3,350.35 3,348.43 3,350.04 139,887.2K
16:03 3,350.07 3,352.67 3,350.07 3,352.23 247,329.5K
16:04 3,352.33 3,352.48 3,351.25 3,351.25 131,572.2K
16:05 3,351.54 3,352.48 3,351.54 3,351.99 118,051.3K
16:06 3,351.78 3,351.78 3,350.83 3,351.53 151,546.8K
16:07 3,352.02 3,352.26 3,350.97 3,350.97 132,785.9K
16:08 3,351.03 3,351.48 3,351.02 3,351.18 91,854.8K
16:09 3,351.01 3,351.10 3,350.68 3,351.08 102,536.5K
16:10 3,351.32 3,351.79 3,351.22 3,351.37 141,839.6K
16:11 3,351.02 3,351.58 3,351.02 3,351.58 100,964.5K
16:12 3,351.18 3,351.49 3,350.86 3,351.00 130,492.7K
16:13 3,350.81 3,350.92 3,349.43 3,349.60 156,770.3K
16:14 3,349.77 3,351.31 3,349.77 3,351.31 121,449.0K
16:15 3,351.58 3,352.22 3,351.22 3,351.61 148,041.9K
16:16 3,351.48 3,351.51 3,350.72 3,350.72 117,496.6K
16:17 3,350.54 3,350.69 3,350.41 3,350.69 104,325.0K
16:18 3,350.78 3,350.78 3,350.22 3,350.22 120,378.4K
16:19 3,350.41 3,350.73 3,350.28 3,350.73 214,280.5K
16:20 3,350.90 3,351.41 3,350.87 3,351.30 200,430.4K
16:21 3,351.37 3,351.37 3,350.48 3,350.49 158,016.2K
16:22 3,350.29 3,350.47 3,350.19 3,350.47 110,553.2K
16:23 3,350.37 3,350.44 3,350.09 3,350.22 119,040.1K
16:24 3,349.96 3,350.96 3,349.92 3,350.56 90,193.0K
16:25 3,351.10 3,352.75 3,351.10 3,352.75 200,480.3K
16:26 3,353.09 3,353.14 3,352.34 3,352.34 117,825.7K
16:27 3,352.35 3,352.70 3,352.19 3,352.55 229,651.9K
16:28 3,352.43 3,352.58 3,351.72 3,351.95 121,114.2K
16:29 3,351.55 3,351.71 3,351.45 3,351.49 128,131.3K
16:30 3,351.47 3,352.16 3,351.47 3,351.81 133,703.4K
16:31 3,351.64 3,351.71 3,351.58 3,351.60 117,439.6K
16:32 3,351.29 3,352.12 3,351.25 3,352.12 110,455.7K
16:33 3,352.12 3,352.23 3,352.01 3,352.13 178,285.9K
16:34 3,351.93 3,352.03 3,351.89 3,351.92 135,539.3K
16:35 3,351.68 3,351.73 3,351.40 3,351.41 135,358.4K
16:36 3,351.29 3,351.49 3,351.13 3,351.23 119,530.9K
16:37 3,351.01 3,351.04 3,350.86 3,351.04 76,262.7K
16:38 3,350.75 3,350.83 3,350.52 3,350.55 121,275.0K
16:39 3,350.63 3,350.63 3,349.62 3,349.76 172,177.6K
16:40 3,349.49 3,349.60 3,349.03 3,349.13 161,537.5K
16:41 3,348.94 3,348.99 3,348.38 3,348.79 150,775.4K
16:42 3,348.88 3,349.28 3,348.36 3,348.36 113,365.8K
16:43 3,348.64 3,348.68 3,347.78 3,347.78 113,413.1K
16:44 3,347.80 3,348.03 3,347.53 3,347.91 95,708.3K
16:45 3,347.84 3,348.13 3,347.69 3,347.78 148,634.5K
16:46 3,347.77 3,348.76 3,347.77 3,348.76 134,783.5K
16:47 3,348.60 3,348.79 3,348.56 3,348.78 133,888.0K
16:48 3,349.04 3,349.98 3,348.60 3,349.50 163,251.4K
16:49 3,349.48 3,349.61 3,349.13 3,349.13 109,632.6K
16:50 3,349.17 3,349.18 3,348.37 3,348.38 128,539.2K
16:51 3,348.49 3,348.85 3,348.22 3,348.55 85,311.6K
16:52 3,348.41 3,348.60 3,348.27 3,348.54 80,017.8K
16:53 3,348.50 3,349.81 3,348.47 3,349.74 217,986.5K
16:54 3,349.59 3,349.90 3,349.59 3,349.70 145,380.0K
16:55 3,349.56 3,350.38 3,349.56 3,350.38 117,381.2K
16:56 3,350.42 3,350.54 3,350.11 3,350.11 152,798.1K
16:57 3,349.98 3,349.98 3,349.60 3,349.65 117,214.8K
16:58 3,349.46 3,349.52 3,349.05 3,349.05 109,274.6K
16:59 3,349.07 3,349.07 3,347.97 3,347.99 117,754.7K
17:00 3,347.96 3,348.06 3,347.73 3,347.73 139,348.9K
17:01 3,347.89 3,348.20 3,347.86 3,348.17 111,738.5K
17:02 3,347.91 3,348.14 3,347.67 3,347.74 129,545.5K
17:03 3,347.70 3,348.82 3,347.70 3,348.69 127,735.7K
17:04 3,348.01 3,348.29 3,347.56 3,348.21 114,444.2K
17:05 3,347.78 3,348.16 3,347.60 3,347.71 94,125.4K
17:06 3,348.03 3,348.31 3,347.47 3,347.48 95,292.9K
17:07 3,347.66 3,347.90 3,347.39 3,347.45 178,224.1K
17:08 3,347.25 3,347.28 3,346.25 3,346.25 153,314.3K
17:09 3,346.15 3,346.15 3,345.75 3,345.81 220,963.6K
17:10 3,345.36 3,347.23 3,345.35 3,347.06 216,653.6K
17:11 3,346.34 3,346.52 3,345.89 3,346.01 309,591.7K
17:12 3,346.02 3,346.12 3,345.81 3,346.05 181,694.7K
17:13 3,345.97 3,346.32 3,345.84 3,346.32 203,115.4K
17:14 3,346.72 3,348.74 3,346.71 3,348.74 297,063.4K
17:15 3,348.29 3,348.46 3,347.78 3,347.78 194,351.8K
17:16 3,348.03 3,348.03 3,347.25 3,347.25 153,349.4K
17:17 3,347.26 3,347.27 3,346.63 3,346.90 146,127.8K
17:18 3,346.75 3,347.27 3,346.74 3,347.27 117,070.0K
17:19 3,346.84 3,347.32 3,346.67 3,346.68 174,046.0K
17:20 3,346.39 3,346.97 3,346.39 3,346.63 138,425.2K
17:21 3,346.35 3,346.35 3,344.72 3,344.93 155,120.8K
17:22 3,345.06 3,345.07 3,344.62 3,344.93 220,140.9K
17:23 3,344.19 3,344.19 3,343.78 3,343.78 239,372.4K
17:24 3,343.71 3,346.13 3,343.61 3,345.96 259,812.9K
17:25 3,346.01 3,347.82 3,345.89 3,347.72 162,946.8K
17:26 3,347.17 3,347.94 3,347.17 3,347.41 158,651.4K
17:27 3,347.18 3,347.18 3,346.07 3,346.07 135,646.3K
17:28 3,345.77 3,345.85 3,345.05 3,345.05 121,129.2K
17:29 3,344.95 3,345.79 3,344.91 3,345.75 139,069.5K
17:30 3,345.32 3,345.32 3,344.44 3,344.44 120,391.7K
17:31 3,343.71 3,343.95 3,343.57 3,343.92 165,879.3K
17:32 3,343.87 3,344.25 3,343.50 3,344.25 154,314.9K
17:33 3,343.93 3,344.07 3,343.35 3,343.35 119,952.8K
17:34 3,343.40 3,343.97 3,343.40 3,343.97 96,198.8K
17:35 3,343.86 3,345.01 3,343.82 3,345.01 105,341.0K
17:36 3,344.95 3,345.17 3,344.52 3,344.97 123,590.5K
17:37 3,344.75 3,345.66 3,344.75 3,345.66 139,236.5K
17:38 3,345.56 3,346.58 3,345.56 3,346.53 130,504.5K
17:39 3,346.40 3,346.52 3,345.88 3,345.88 118,601.7K
17:40 3,345.26 3,345.47 3,345.10 3,345.15 104,950.1K
17:41 3,344.89 3,345.13 3,344.50 3,344.50 98,337.2K
17:42 3,344.62 3,345.08 3,344.55 3,344.94 106,202.0K
17:43 3,344.78 3,344.86 3,344.39 3,344.39 113,496.6K
17:44 3,344.40 3,344.44 3,344.25 3,344.41 128,354.0K
17:45 3,344.20 3,344.33 3,343.91 3,344.00 230,987.2K
17:46 3,344.05 3,344.11 3,343.62 3,343.62 117,235.8K
17:47 3,343.35 3,343.50 3,343.04 3,343.32 95,449.6K
17:48 3,343.14 3,343.59 3,343.06 3,343.25 157,244.2K
17:49 3,343.05 3,344.15 3,343.05 3,344.08 110,930.0K
17:50 3,344.06 3,344.21 3,343.94 3,344.03 256,870.6K
17:51 3,343.86 3,343.94 3,343.19 3,343.19 132,016.6K
17:52 3,343.01 3,343.89 3,343.01 3,343.42 161,042.8K
17:53 3,343.95 3,343.95 3,343.14 3,343.51 115,453.5K
17:54 3,343.14 3,343.59 3,342.82 3,342.95 137,661.8K
17:55 3,342.54 3,342.56 3,342.17 3,342.27 115,627.9K
17:56 3,342.29 3,344.56 3,342.29 3,344.20 254,672.7K
17:57 3,344.15 3,345.08 3,344.15 3,344.84 136,615.8K
17:58 3,344.47 3,344.88 3,343.73 3,343.73 122,543.7K
17:59 3,343.71 3,344.01 3,343.71 3,343.84 109,434.5K
18:00 3,343.71 3,343.82 3,342.87 3,342.87 146,323.5K
18:01 3,342.90 3,343.03 3,342.83 3,342.84 102,344.8K
18:02 3,342.93 3,342.95 3,342.43 3,342.43 116,468.4K
18:03 3,342.09 3,342.35 3,341.62 3,341.85 195,428.7K
18:04 3,341.72 3,341.74 3,340.47 3,340.57 184,627.5K
18:05 3,340.17 3,340.84 3,340.11 3,340.48 230,436.0K
18:06 3,340.28 3,340.67 3,340.12 3,340.12 108,897.4K
18:07 3,339.92 3,339.92 3,338.39 3,338.39 262,875.4K
18:08 3,338.03 3,338.26 3,336.40 3,336.49 447,902.7K
18:09 3,336.31 3,336.31 3,335.30 3,335.30 420,681.5K
18:10 3,335.08 3,335.53 3,334.47 3,334.60 418,925.2K
18:11 3,335.00 3,335.42 3,334.88 3,334.88 281,398.2K
18:12 3,334.82 3,335.22 3,334.32 3,334.32 312,338.8K
18:13 3,334.43 3,334.43 3,333.99 3,334.05 279,610.2K
18:14 3,334.14 3,334.89 3,334.14 3,334.89 220,858.0K
18:15 3,334.91 3,335.22 3,334.72 3,335.10 197,829.6K
18:16 3,335.27 3,335.62 3,335.00 3,335.02 159,129.3K
18:17 3,334.83 3,335.00 3,333.95 3,334.06 193,656.4K
18:18 3,334.06 3,334.37 3,333.88 3,333.97 270,648.0K
18:19 3,333.69 3,333.81 3,332.73 3,332.73 254,663.3K
18:20 3,332.58 3,332.58 3,331.22 3,331.89 395,910.8K
18:21 3,331.68 3,331.71 3,329.21 3,329.30 637,764.7K
18:22 3,329.07 3,329.76 3,329.06 3,329.17 334,303.4K
18:23 3,328.65 3,328.65 3,327.27 3,327.35 530,219.6K
18:24 3,326.67 3,328.95 3,326.67 3,328.95 424,651.7K
18:25 3,329.04 3,329.04 3,325.20 3,325.20 469,992.2K
18:26 3,325.17 3,325.33 3,324.07 3,325.17 535,428.4K
18:27 3,325.20 3,326.23 3,325.20 3,325.95 315,486.7K
18:28 3,325.98 3,326.76 3,325.98 3,326.28 255,777.7K
18:29 3,326.06 3,327.29 3,326.06 3,326.95 281,600.1K
18:30 3,326.33 3,326.45 3,325.34 3,325.34 266,577.8K
18:31 3,324.99 3,325.48 3,324.73 3,325.48 209,194.0K
18:32 3,325.28 3,327.43 3,325.28 3,327.20 232,922.3K
18:33 3,327.09 3,327.28 3,326.41 3,326.70 206,328.0K
18:34 3,326.32 3,326.32 3,323.43 3,323.52 253,811.0K
18:35 3,323.64 3,325.22 3,323.64 3,324.95 238,073.3K
18:36 3,324.69 3,325.14 3,323.27 3,323.27 353,844.3K
18:37 3,322.96 3,322.96 3,321.62 3,321.76 437,200.6K
18:38 3,321.06 3,322.49 3,321.06 3,321.73 331,808.6K
18:39 3,321.31 3,321.31 3,320.25 3,320.43 218,000.8K
18:40 3,320.62 3,320.62 3,320.62 3,320.62 370,619.6K
18:43 3,326.14 3,326.14 3,326.14 3,326.14 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし