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 3,333.76 3,333.76 3,332.11 3,333.38 1,312,426.6K
10:01 3,334.90 3,335.75 3,334.43 3,335.00 290,636.3K
10:02 3,334.99 3,335.34 3,333.77 3,333.84 257,073.1K
10:03 3,334.09 3,334.09 3,330.81 3,331.74 277,791.6K
10:04 3,331.29 3,331.66 3,328.25 3,328.25 586,597.8K
10:05 3,327.86 3,327.86 3,325.56 3,326.88 779,226.1K
10:06 3,326.58 3,328.72 3,325.69 3,328.72 375,630.2K
10:07 3,327.97 3,328.11 3,327.07 3,327.15 278,501.6K
10:08 3,326.95 3,327.08 3,324.97 3,325.58 372,316.0K
10:09 3,325.66 3,326.58 3,325.59 3,326.46 222,020.7K
10:10 3,326.52 3,329.38 3,326.52 3,329.38 278,522.4K
10:11 3,329.93 3,330.00 3,328.27 3,329.08 225,966.6K
10:12 3,328.98 3,329.45 3,328.77 3,329.45 157,710.3K
10:13 3,329.60 3,330.03 3,329.30 3,329.90 190,314.4K
10:14 3,329.97 3,329.97 3,329.12 3,329.28 126,607.4K
10:15 3,328.49 3,329.17 3,328.40 3,328.40 164,272.9K
10:16 3,328.22 3,328.32 3,327.55 3,327.82 167,409.4K
10:17 3,327.70 3,328.19 3,327.67 3,328.09 103,242.7K
10:18 3,327.50 3,327.80 3,327.25 3,327.45 129,777.7K
10:19 3,327.08 3,327.15 3,326.10 3,326.88 172,830.9K
10:20 3,326.97 3,326.97 3,325.84 3,325.84 152,789.0K
10:21 3,325.76 3,325.76 3,323.41 3,323.41 359,749.9K
10:22 3,323.18 3,323.18 3,321.92 3,322.07 610,720.1K
10:23 3,321.81 3,321.84 3,320.93 3,320.93 497,019.4K
10:24 3,320.36 3,320.69 3,319.44 3,319.44 356,103.8K
10:25 3,319.44 3,322.82 3,319.35 3,322.82 361,033.7K
10:26 3,322.38 3,323.94 3,322.38 3,323.94 210,730.9K
10:27 3,324.98 3,325.32 3,324.20 3,325.08 250,450.4K
10:28 3,325.62 3,325.62 3,323.86 3,323.86 161,905.1K
10:29 3,323.57 3,323.57 3,322.91 3,322.93 125,120.2K
10:30 3,322.77 3,322.77 3,321.92 3,322.15 155,624.4K
10:31 3,322.39 3,322.60 3,322.11 3,322.28 229,738.6K
10:32 3,319.43 3,319.62 3,317.48 3,317.94 683,324.4K
10:33 3,318.70 3,319.21 3,318.38 3,318.43 240,692.5K
10:34 3,318.53 3,318.66 3,315.04 3,315.21 522,788.7K
10:35 3,314.73 3,316.93 3,314.54 3,316.93 416,583.4K
10:36 3,317.42 3,319.07 3,317.42 3,319.07 280,513.8K
10:37 3,318.76 3,320.23 3,318.65 3,320.04 220,603.3K
10:38 3,320.04 3,320.37 3,319.47 3,319.47 126,521.7K
10:39 3,319.10 3,319.28 3,318.88 3,319.19 216,757.5K
10:40 3,319.50 3,321.12 3,319.25 3,321.07 281,192.8K
10:41 3,321.98 3,323.40 3,321.97 3,322.60 299,606.2K
10:42 3,322.84 3,323.88 3,322.84 3,323.61 259,491.0K
10:43 3,321.47 3,321.71 3,321.17 3,321.52 184,599.0K
10:44 3,320.86 3,321.67 3,320.68 3,321.30 261,902.2K
10:45 3,321.59 3,322.09 3,321.25 3,322.08 177,853.7K
10:46 3,321.82 3,323.13 3,321.82 3,322.83 194,903.3K
10:47 3,323.38 3,324.36 3,323.38 3,324.33 192,931.8K
10:48 3,324.54 3,324.61 3,322.46 3,322.55 155,304.3K
10:49 3,322.68 3,323.35 3,322.50 3,323.35 89,885.9K
10:50 3,323.37 3,323.53 3,323.06 3,323.06 90,523.1K
10:51 3,322.86 3,322.91 3,321.57 3,321.57 162,529.9K
10:52 3,321.14 3,322.64 3,321.14 3,322.54 99,337.3K
10:53 3,322.61 3,328.12 3,322.60 3,328.12 343,583.2K
10:54 3,328.70 3,329.21 3,328.20 3,328.21 431,368.3K
10:55 3,329.19 3,329.28 3,327.86 3,327.98 263,601.4K
10:56 3,327.90 3,327.90 3,327.73 3,327.81 129,737.4K
10:57 3,327.77 3,327.84 3,327.11 3,327.19 144,917.0K
10:58 3,327.65 3,328.25 3,327.40 3,328.17 127,950.3K
10:59 3,328.51 3,328.99 3,328.51 3,328.99 191,445.0K
11:00 3,329.02 3,329.20 3,328.90 3,328.91 161,528.2K
11:01 3,329.08 3,330.71 3,329.06 3,330.71 168,838.3K
11:02 3,331.17 3,331.17 3,330.48 3,330.48 148,819.1K
11:03 3,330.35 3,330.35 3,329.27 3,329.42 191,300.2K
11:04 3,329.09 3,329.09 3,328.09 3,328.47 137,030.4K
11:05 3,328.37 3,328.81 3,328.26 3,328.58 142,561.5K
11:06 3,329.11 3,329.11 3,327.69 3,327.82 133,952.7K
11:07 3,327.71 3,328.05 3,327.58 3,328.05 105,851.9K
11:08 3,327.59 3,327.59 3,326.61 3,326.61 120,330.7K
11:09 3,326.34 3,326.34 3,325.49 3,325.53 155,833.8K
11:10 3,324.89 3,324.94 3,323.08 3,323.16 251,699.7K
11:11 3,323.10 3,323.22 3,321.94 3,321.94 124,561.2K
11:12 3,321.82 3,321.85 3,321.25 3,321.37 189,638.2K
11:13 3,321.51 3,321.63 3,321.07 3,321.15 148,740.2K
11:14 3,320.64 3,321.27 3,320.49 3,321.27 133,765.6K
11:15 3,321.28 3,322.45 3,319.83 3,319.83 169,124.8K
11:16 3,319.48 3,320.04 3,319.36 3,319.56 187,792.4K
11:17 3,319.74 3,320.08 3,319.30 3,320.08 142,254.9K
11:18 3,320.18 3,321.16 3,320.18 3,321.16 83,285.0K
11:19 3,320.99 3,322.07 3,320.99 3,322.07 156,642.0K
11:20 3,322.24 3,322.80 3,322.05 3,322.56 129,574.5K
11:21 3,322.64 3,323.81 3,322.64 3,323.81 162,558.8K
11:22 3,324.25 3,324.50 3,323.93 3,324.18 144,454.4K
11:23 3,325.05 3,325.06 3,324.23 3,324.28 133,533.8K
11:24 3,323.84 3,323.87 3,323.40 3,323.40 133,502.7K
11:25 3,323.24 3,323.27 3,321.91 3,321.91 95,853.7K
11:26 3,322.04 3,322.04 3,321.32 3,321.34 134,251.6K
11:27 3,321.21 3,321.81 3,321.04 3,321.53 136,308.0K
11:28 3,321.67 3,321.78 3,321.45 3,321.45 69,345.7K
11:29 3,321.43 3,321.72 3,321.42 3,321.44 70,314.6K
11:30 3,321.36 3,321.96 3,321.36 3,321.96 69,716.8K
11:31 3,321.86 3,322.45 3,321.67 3,322.45 123,541.2K
11:32 3,322.54 3,322.99 3,321.99 3,322.09 83,712.8K
11:33 3,322.02 3,322.15 3,321.49 3,321.50 89,208.8K
11:34 3,321.41 3,321.41 3,320.74 3,321.06 99,346.4K
11:35 3,320.95 3,321.27 3,320.47 3,320.47 89,155.6K
11:36 3,320.60 3,320.60 3,319.70 3,319.70 104,292.7K
11:37 3,319.62 3,319.64 3,318.45 3,318.52 141,741.9K
11:38 3,318.49 3,318.49 3,317.83 3,318.14 168,629.5K
11:39 3,318.12 3,318.96 3,318.12 3,318.96 102,530.8K
11:40 3,318.90 3,319.04 3,318.79 3,318.94 75,934.0K
11:41 3,318.60 3,319.05 3,318.38 3,318.42 130,223.9K
11:42 3,318.46 3,318.65 3,317.60 3,317.60 136,242.1K
11:43 3,317.41 3,317.76 3,316.95 3,317.19 121,629.9K
11:44 3,316.99 3,317.44 3,316.99 3,317.07 162,931.8K
11:45 3,317.04 3,317.39 3,316.90 3,317.22 155,513.3K
11:46 3,317.42 3,318.13 3,317.42 3,318.13 142,513.0K
11:47 3,318.43 3,319.16 3,318.43 3,319.11 309,358.5K
11:48 3,319.39 3,319.54 3,318.72 3,318.72 127,281.6K
11:49 3,318.23 3,318.65 3,318.23 3,318.34 89,550.4K
11:50 3,318.41 3,318.83 3,318.36 3,318.83 137,828.1K
11:51 3,318.91 3,319.29 3,318.77 3,319.24 130,511.8K
11:52 3,319.43 3,321.38 3,319.43 3,321.38 308,676.5K
11:53 3,322.54 3,323.80 3,322.54 3,323.34 341,137.1K
11:54 3,323.69 3,323.69 3,322.80 3,322.99 163,702.3K
11:55 3,323.02 3,323.35 3,322.95 3,323.35 97,722.8K
11:56 3,323.49 3,323.56 3,322.53 3,322.53 88,290.0K
11:57 3,322.05 3,322.42 3,320.81 3,320.81 148,158.8K
11:58 3,321.28 3,321.28 3,319.92 3,319.92 118,929.0K
11:59 3,320.25 3,320.71 3,319.50 3,320.42 133,800.7K
12:00 3,320.27 3,321.30 3,319.75 3,320.85 202,675.4K
12:01 3,320.92 3,322.81 3,320.73 3,322.46 287,176.6K
12:02 3,322.39 3,322.44 3,320.66 3,320.66 92,566.9K
12:03 3,320.40 3,321.09 3,320.40 3,320.93 166,542.0K
12:04 3,321.09 3,321.21 3,320.79 3,320.94 87,959.2K
12:05 3,321.53 3,321.71 3,321.24 3,321.63 95,225.6K
12:06 3,321.32 3,321.41 3,320.18 3,320.18 108,585.4K
12:07 3,320.08 3,321.30 3,320.08 3,320.99 91,277.2K
12:08 3,320.52 3,320.82 3,320.41 3,320.58 120,323.5K
12:09 3,320.64 3,322.48 3,320.60 3,322.48 159,806.9K
12:10 3,322.82 3,323.11 3,322.65 3,322.65 114,755.0K
12:11 3,322.43 3,322.97 3,322.31 3,322.73 80,481.3K
12:12 3,323.09 3,323.09 3,322.42 3,322.47 93,862.4K
12:13 3,322.47 3,322.48 3,321.89 3,322.04 69,565.9K
12:14 3,322.29 3,322.31 3,321.77 3,321.77 53,383.3K
12:15 3,321.72 3,321.72 3,321.05 3,321.14 85,790.1K
12:16 3,321.06 3,322.12 3,321.04 3,322.12 134,754.7K
12:17 3,321.93 3,321.99 3,321.51 3,321.58 101,805.9K
12:18 3,321.69 3,321.69 3,320.68 3,320.87 60,622.6K
12:19 3,320.54 3,320.62 3,319.56 3,319.56 101,163.2K
12:20 3,319.73 3,319.73 3,319.15 3,319.20 106,729.3K
12:21 3,319.13 3,319.13 3,317.87 3,317.87 150,416.2K
12:22 3,317.56 3,317.67 3,316.41 3,316.41 151,021.6K
12:23 3,316.25 3,316.27 3,315.68 3,315.79 276,948.0K
12:24 3,315.50 3,315.50 3,314.87 3,314.91 202,482.4K
12:25 3,314.59 3,315.01 3,314.28 3,315.01 215,647.6K
12:26 3,314.97 3,315.43 3,314.84 3,315.43 224,766.4K
12:27 3,315.09 3,317.50 3,315.09 3,317.20 240,526.4K
12:28 3,317.65 3,317.80 3,316.41 3,316.54 104,392.4K
12:29 3,317.11 3,317.80 3,317.11 3,317.26 105,049.0K
12:30 3,317.12 3,317.53 3,316.43 3,316.75 77,453.7K
12:31 3,316.97 3,317.09 3,316.09 3,316.09 191,295.0K
12:32 3,315.67 3,315.73 3,314.81 3,314.84 138,893.1K
12:33 3,314.32 3,314.32 3,313.41 3,313.41 131,363.8K
12:34 3,313.29 3,313.90 3,313.26 3,313.86 130,349.2K
12:35 3,313.80 3,314.02 3,313.36 3,313.43 76,007.5K
12:36 3,313.33 3,313.50 3,311.28 3,311.28 200,137.3K
12:37 3,310.90 3,310.95 3,305.85 3,306.16 867,171.7K
12:38 3,306.30 3,307.34 3,305.78 3,305.86 294,070.8K
12:39 3,306.07 3,306.86 3,305.63 3,306.66 511,326.0K
12:40 3,306.65 3,306.89 3,306.14 3,306.56 234,659.6K
12:41 3,305.90 3,306.56 3,305.73 3,306.56 360,566.0K
12:42 3,306.29 3,306.92 3,305.18 3,305.18 286,645.6K
12:43 3,305.00 3,305.19 3,302.72 3,303.22 527,812.8K
12:44 3,303.62 3,305.51 3,303.62 3,305.51 329,846.9K
12:45 3,305.62 3,305.62 3,304.14 3,304.14 286,380.1K
12:46 3,303.90 3,304.37 3,303.41 3,304.37 307,340.9K
12:47 3,304.74 3,308.36 3,304.74 3,308.36 358,987.7K
12:48 3,309.17 3,310.21 3,309.17 3,309.40 250,807.2K
12:49 3,309.26 3,310.11 3,309.26 3,310.04 151,650.0K
12:50 3,310.26 3,310.69 3,310.15 3,310.31 142,504.5K
12:51 3,309.99 3,310.14 3,309.68 3,309.92 147,454.5K
12:52 3,309.79 3,309.80 3,309.16 3,309.21 157,218.1K
12:53 3,309.29 3,309.33 3,308.28 3,308.28 162,397.4K
12:54 3,308.29 3,308.29 3,305.81 3,305.81 254,478.3K
12:55 3,305.88 3,306.84 3,305.80 3,306.84 267,025.1K
12:56 3,306.68 3,307.64 3,306.62 3,307.58 117,328.7K
12:57 3,307.71 3,307.71 3,307.17 3,307.29 146,453.3K
12:58 3,306.77 3,306.82 3,306.29 3,306.29 132,722.6K
12:59 3,306.38 3,306.48 3,306.05 3,306.12 135,927.7K
13:00 3,306.20 3,308.98 3,306.20 3,308.63 287,710.9K
13:01 3,308.72 3,310.42 3,308.61 3,310.42 117,031.4K
13:02 3,310.37 3,310.55 3,310.21 3,310.21 143,618.0K
13:03 3,310.45 3,310.65 3,309.55 3,309.94 132,227.5K
13:04 3,309.56 3,310.47 3,309.48 3,310.47 153,666.9K
13:05 3,310.10 3,310.21 3,309.32 3,309.32 96,580.8K
13:06 3,309.24 3,309.24 3,308.40 3,308.48 129,872.3K
13:07 3,308.52 3,308.52 3,307.35 3,307.46 181,008.2K
13:08 3,307.32 3,307.52 3,305.51 3,305.51 402,570.8K
13:09 3,305.26 3,305.26 3,304.70 3,305.07 406,145.8K
13:10 3,304.89 3,305.08 3,304.63 3,304.86 219,408.9K
13:11 3,304.66 3,304.66 3,302.46 3,302.46 429,405.8K
13:12 3,302.07 3,302.22 3,301.50 3,301.50 363,477.7K
13:13 3,301.70 3,303.22 3,301.70 3,302.88 339,113.3K
13:14 3,302.73 3,303.02 3,302.46 3,302.63 433,565.3K
13:15 3,302.79 3,302.95 3,301.81 3,301.93 239,484.4K
13:16 3,301.92 3,301.92 3,301.02 3,301.02 300,876.9K
13:17 3,301.19 3,301.19 3,299.81 3,299.81 349,804.4K
13:18 3,299.72 3,301.13 3,299.26 3,301.13 356,080.0K
13:19 3,301.36 3,303.06 3,301.36 3,303.06 290,621.6K
13:20 3,303.54 3,304.18 3,303.12 3,303.12 245,294.8K
13:21 3,303.13 3,304.73 3,303.05 3,304.73 165,695.9K
13:22 3,305.51 3,306.58 3,305.46 3,306.52 412,653.7K
13:23 3,306.76 3,306.92 3,305.94 3,305.97 203,650.1K
13:24 3,305.96 3,306.19 3,305.49 3,305.58 99,173.9K
13:25 3,305.88 3,305.97 3,305.64 3,305.69 108,648.9K
13:26 3,305.75 3,305.75 3,303.86 3,304.27 289,723.6K
13:27 3,304.19 3,304.19 3,303.16 3,303.16 322,873.2K
13:28 3,302.99 3,303.10 3,301.72 3,301.72 224,039.1K
13:29 3,302.20 3,302.58 3,301.20 3,302.44 231,559.9K
13:30 3,305.06 3,305.64 3,303.53 3,303.53 434,391.9K
13:31 3,303.15 3,303.15 3,301.70 3,301.70 192,232.6K
13:32 3,301.61 3,302.61 3,301.61 3,301.64 251,337.0K
13:33 3,301.07 3,301.28 3,300.34 3,301.14 214,536.4K
13:34 3,302.71 3,302.90 3,296.82 3,296.82 477,799.8K
13:35 3,297.03 3,297.03 3,293.50 3,293.50 811,465.9K
13:36 3,293.58 3,294.52 3,293.51 3,294.18 579,952.7K
13:37 3,293.73 3,293.86 3,289.31 3,289.31 926,319.6K
13:38 3,289.31 3,289.71 3,288.84 3,289.30 787,306.9K
13:39 3,289.60 3,290.26 3,289.33 3,290.24 381,446.8K
13:40 3,290.22 3,290.22 3,287.68 3,287.68 298,634.7K
13:41 3,287.69 3,288.03 3,281.99 3,281.99 1,360,614.5K
13:42 3,281.72 3,281.72 3,277.62 3,277.62 1,175,918.2K
13:43 3,277.25 3,277.91 3,275.10 3,275.28 1,152,094.1K
13:44 3,275.32 3,283.30 3,275.32 3,282.92 861,075.3K
13:45 3,282.53 3,282.53 3,278.34 3,278.34 515,815.1K
13:46 3,279.04 3,284.48 3,279.04 3,284.48 416,699.0K
13:47 3,283.58 3,284.43 3,283.19 3,283.48 368,152.6K
13:48 3,282.92 3,282.96 3,281.03 3,281.03 343,452.1K
13:49 3,280.04 3,280.04 3,278.55 3,278.55 319,728.4K
13:50 3,278.94 3,278.94 3,273.64 3,273.83 672,584.6K
13:51 3,273.38 3,274.96 3,271.51 3,274.28 470,786.0K
13:52 3,272.91 3,275.46 3,272.64 3,273.54 870,263.0K
13:53 3,274.34 3,275.21 3,272.40 3,272.54 490,241.0K
13:54 3,272.23 3,273.82 3,272.23 3,272.95 339,686.9K
13:55 3,272.83 3,272.83 3,268.04 3,268.04 570,079.0K
13:56 3,267.05 3,267.05 3,265.97 3,266.34 753,125.4K
13:57 3,266.96 3,267.11 3,266.29 3,266.67 547,899.1K
13:58 3,268.00 3,268.60 3,267.74 3,268.60 524,202.7K
13:59 3,268.81 3,271.04 3,268.24 3,271.04 465,842.6K
14:00 3,271.14 3,272.13 3,270.09 3,272.13 383,544.7K
14:01 3,272.55 3,276.53 3,272.45 3,276.53 435,614.0K
14:02 3,277.34 3,278.49 3,277.34 3,278.01 386,018.5K
14:03 3,278.27 3,278.72 3,278.14 3,278.72 307,025.2K
14:04 3,279.25 3,279.53 3,279.13 3,279.13 257,804.4K
14:05 3,279.32 3,279.32 3,273.91 3,274.10 409,203.6K
14:06 3,272.48 3,272.48 3,270.59 3,270.59 377,581.8K
14:07 3,270.04 3,270.04 3,266.13 3,266.13 517,815.6K
14:08 3,264.94 3,264.94 3,262.85 3,263.47 1,000,936.3K
14:09 3,263.79 3,266.72 3,263.79 3,266.72 249,814.4K
14:10 3,267.68 3,267.92 3,264.15 3,264.15 277,894.6K
14:11 3,264.33 3,266.37 3,263.96 3,266.06 241,530.9K
14:12 3,267.01 3,270.48 3,267.01 3,270.03 282,124.0K
14:13 3,271.06 3,272.23 3,271.06 3,272.23 347,558.6K
14:14 3,271.64 3,271.95 3,270.87 3,271.48 326,818.5K
14:15 3,271.78 3,273.89 3,271.74 3,273.89 210,645.4K
14:16 3,274.17 3,277.66 3,274.17 3,277.40 309,693.7K
14:17 3,277.67 3,279.06 3,275.98 3,279.06 361,049.6K
14:18 3,278.90 3,279.71 3,278.69 3,279.11 368,559.4K
14:19 3,279.34 3,280.14 3,279.34 3,280.04 208,819.4K
14:20 3,281.29 3,283.83 3,281.29 3,283.56 431,198.6K
14:21 3,283.98 3,284.15 3,283.10 3,283.10 410,986.3K
14:22 3,281.13 3,281.47 3,280.77 3,281.27 306,023.6K
14:23 3,281.39 3,281.71 3,281.08 3,281.69 234,482.8K
14:24 3,281.33 3,281.33 3,279.72 3,280.24 280,633.3K
14:25 3,280.91 3,283.61 3,280.91 3,283.61 201,012.2K
14:26 3,283.67 3,283.67 3,281.76 3,282.40 193,999.6K
14:27 3,281.22 3,281.35 3,280.30 3,281.28 248,114.8K
14:28 3,281.38 3,282.40 3,281.24 3,282.16 121,650.7K
14:29 3,281.95 3,282.02 3,280.89 3,281.17 116,842.2K
14:30 3,281.54 3,284.35 3,281.46 3,284.35 156,219.2K
14:31 3,284.22 3,288.92 3,284.22 3,288.92 313,813.7K
14:32 3,287.26 3,288.57 3,287.26 3,288.57 330,901.0K
14:33 3,289.12 3,291.49 3,289.00 3,291.39 298,128.3K
14:34 3,291.08 3,291.65 3,290.76 3,291.40 244,935.2K
14:35 3,291.55 3,291.60 3,288.59 3,288.59 229,282.4K
14:36 3,288.18 3,288.37 3,287.27 3,287.56 176,022.6K
14:37 3,287.76 3,290.21 3,287.76 3,290.02 148,126.6K
14:38 3,289.60 3,291.70 3,289.60 3,291.70 186,576.0K
14:39 3,292.03 3,293.57 3,292.03 3,293.57 207,108.9K
14:40 3,293.81 3,293.88 3,291.90 3,291.90 261,324.0K
14:41 3,291.96 3,291.96 3,291.24 3,291.24 162,890.1K
14:42 3,291.30 3,291.72 3,291.17 3,291.58 164,338.8K
14:43 3,291.55 3,291.55 3,290.16 3,290.16 177,888.7K
14:44 3,289.43 3,290.01 3,289.40 3,289.73 203,880.6K
14:45 3,289.26 3,290.37 3,288.44 3,290.01 197,424.6K
14:46 3,290.28 3,290.32 3,285.29 3,285.29 265,839.6K
14:47 3,285.32 3,285.32 3,280.99 3,281.36 377,318.6K
14:48 3,280.80 3,280.91 3,280.09 3,280.67 184,063.1K
14:49 3,279.79 3,282.75 3,279.67 3,282.75 208,280.5K
14:50 3,282.91 3,283.01 3,281.53 3,281.89 103,439.4K
14:51 3,282.19 3,284.70 3,282.19 3,284.43 107,574.8K
14:52 3,285.88 3,286.42 3,285.37 3,285.37 160,514.6K
14:53 3,285.69 3,287.46 3,285.67 3,286.44 135,732.2K
14:54 3,286.13 3,287.04 3,286.04 3,286.95 73,542.5K
14:55 3,286.92 3,289.21 3,286.28 3,288.79 166,878.2K
14:56 3,288.74 3,288.74 3,286.66 3,286.66 110,530.4K
14:57 3,286.22 3,286.49 3,285.26 3,285.28 106,576.6K
14:58 3,284.93 3,284.93 3,283.13 3,283.13 91,936.4K
14:59 3,283.19 3,283.19 3,280.86 3,280.93 160,796.4K
15:00 3,280.68 3,280.68 3,279.56 3,279.74 256,847.4K
15:01 3,279.90 3,281.07 3,279.76 3,280.55 189,662.0K
15:02 3,280.24 3,280.52 3,279.65 3,279.83 107,376.1K
15:03 3,279.52 3,280.46 3,279.41 3,280.46 111,931.9K
15:04 3,280.15 3,280.46 3,280.05 3,280.05 120,874.5K
15:05 3,280.18 3,280.48 3,280.09 3,280.48 85,015.1K
15:06 3,280.91 3,281.00 3,280.67 3,281.00 99,509.4K
15:07 3,280.89 3,280.98 3,280.67 3,280.67 72,843.4K
15:08 3,280.81 3,280.81 3,279.58 3,279.58 69,455.4K
15:09 3,279.64 3,279.64 3,278.99 3,279.01 132,884.4K
15:10 3,279.16 3,281.78 3,279.16 3,281.62 193,389.6K
15:11 3,281.75 3,282.13 3,281.24 3,282.13 146,931.8K
15:12 3,281.95 3,283.36 3,281.92 3,283.32 130,960.2K
15:13 3,284.23 3,284.72 3,283.85 3,283.85 203,926.0K
15:14 3,283.52 3,283.52 3,282.29 3,282.29 106,890.0K
15:15 3,282.38 3,282.38 3,280.31 3,280.31 120,019.4K
15:16 3,279.98 3,280.40 3,279.52 3,280.17 171,918.3K
15:17 3,279.81 3,279.89 3,279.23 3,279.25 74,398.8K
15:18 3,278.98 3,278.98 3,278.05 3,278.05 145,110.2K
15:19 3,277.72 3,277.90 3,276.24 3,276.24 195,225.6K
15:20 3,275.16 3,275.16 3,270.32 3,270.64 496,735.4K
15:21 3,271.01 3,272.45 3,270.88 3,272.45 326,381.1K
15:22 3,272.93 3,272.93 3,271.53 3,272.25 185,290.2K
15:23 3,272.48 3,275.95 3,272.48 3,275.79 207,710.6K
15:24 3,276.27 3,277.51 3,275.41 3,277.51 150,509.9K
15:25 3,277.44 3,278.94 3,277.31 3,278.87 93,555.9K
15:26 3,278.75 3,278.75 3,274.54 3,274.54 208,768.4K
15:27 3,274.32 3,275.35 3,274.24 3,275.15 143,138.4K
15:28 3,275.60 3,275.60 3,272.68 3,272.68 143,151.6K
15:29 3,272.65 3,272.65 3,271.60 3,271.60 225,424.8K
15:30 3,271.86 3,271.86 3,270.10 3,270.10 283,699.9K
15:31 3,268.98 3,268.98 3,267.92 3,268.08 367,911.9K
15:32 3,267.70 3,267.70 3,265.26 3,265.26 402,806.5K
15:33 3,262.31 3,264.19 3,261.97 3,264.15 688,179.9K
15:34 3,264.72 3,264.72 3,262.91 3,262.91 259,654.9K
15:35 3,263.05 3,263.05 3,259.83 3,259.86 472,446.6K
15:36 3,259.11 3,260.33 3,258.92 3,260.33 368,580.8K
15:37 3,260.90 3,261.34 3,259.27 3,260.61 332,265.1K
15:38 3,260.60 3,261.19 3,260.45 3,261.07 239,003.5K
15:39 3,261.20 3,261.20 3,259.08 3,259.08 432,612.8K
15:40 3,258.74 3,258.74 3,253.57 3,253.57 771,974.6K
15:41 3,252.48 3,252.63 3,251.16 3,251.16 618,971.9K
15:42 3,252.70 3,253.40 3,251.87 3,252.58 427,031.0K
15:43 3,252.83 3,254.78 3,252.83 3,254.46 336,397.9K
15:44 3,255.11 3,257.11 3,255.11 3,257.04 351,605.7K
15:45 3,257.57 3,257.63 3,256.87 3,257.04 254,084.9K
15:46 3,257.11 3,257.11 3,255.46 3,256.09 187,723.2K
15:47 3,256.08 3,256.08 3,251.98 3,251.98 353,327.1K
15:48 3,252.02 3,252.34 3,250.85 3,251.11 363,973.4K
15:49 3,250.83 3,250.83 3,249.48 3,249.67 599,154.6K
15:50 3,249.50 3,250.56 3,248.66 3,250.56 441,370.4K
15:51 3,250.82 3,251.78 3,250.82 3,250.86 385,801.8K
15:52 3,250.91 3,250.91 3,246.00 3,246.00 1,032,447.7K
15:53 3,245.24 3,245.46 3,243.01 3,245.46 622,373.2K
15:54 3,244.32 3,245.28 3,243.99 3,244.94 603,263.2K
15:55 3,244.38 3,244.38 3,243.50 3,244.10 411,364.7K
15:56 3,244.14 3,248.17 3,244.14 3,248.17 513,345.6K
15:57 3,246.44 3,247.69 3,245.60 3,247.69 378,967.2K
15:58 3,248.10 3,249.82 3,247.33 3,247.33 389,915.2K
15:59 3,247.83 3,249.03 3,247.83 3,249.03 204,280.8K
16:00 3,247.95 3,247.95 3,246.34 3,246.45 261,454.8K
16:01 3,246.51 3,249.08 3,246.51 3,249.08 247,250.6K
16:02 3,250.31 3,253.32 3,250.31 3,253.32 428,459.9K
16:03 3,253.79 3,255.69 3,252.40 3,253.89 444,212.4K
16:04 3,254.75 3,258.30 3,254.73 3,257.88 415,657.8K
16:05 3,257.43 3,257.52 3,256.86 3,257.02 395,799.9K
16:06 3,256.37 3,256.53 3,255.24 3,256.53 342,379.2K
16:07 3,256.93 3,256.93 3,255.09 3,255.51 209,221.2K
16:08 3,255.58 3,255.58 3,254.19 3,254.32 136,964.7K
16:09 3,254.62 3,255.74 3,254.62 3,255.40 134,457.4K
16:10 3,255.39 3,255.47 3,253.40 3,253.50 166,955.9K
16:11 3,252.89 3,252.89 3,249.97 3,249.97 262,729.3K
16:12 3,249.50 3,249.74 3,248.33 3,248.57 231,639.1K
16:13 3,248.63 3,249.41 3,248.63 3,248.97 208,364.8K
16:14 3,248.95 3,248.95 3,247.40 3,247.43 190,338.7K
16:15 3,246.88 3,246.88 3,245.61 3,246.03 294,872.4K
16:16 3,246.29 3,246.40 3,243.46 3,243.46 310,966.1K
16:17 3,243.40 3,243.79 3,242.75 3,242.99 321,114.0K
16:18 3,243.24 3,243.44 3,242.12 3,242.12 251,511.0K
16:19 3,242.25 3,242.25 3,239.67 3,239.67 429,070.8K
16:20 3,239.37 3,241.94 3,239.14 3,241.94 476,632.6K
16:21 3,242.20 3,242.44 3,241.68 3,241.68 337,386.8K
16:22 3,242.28 3,242.83 3,240.46 3,242.83 345,074.3K
16:23 3,243.51 3,243.51 3,241.73 3,242.28 307,451.5K
16:24 3,242.82 3,244.78 3,242.46 3,242.46 356,286.1K
16:25 3,241.17 3,241.17 3,238.73 3,238.73 383,713.9K
16:26 3,237.79 3,237.94 3,236.22 3,236.33 451,781.9K
16:27 3,235.79 3,235.86 3,235.23 3,235.50 451,032.7K
16:28 3,234.94 3,236.37 3,234.83 3,236.37 525,158.8K
16:29 3,236.96 3,239.52 3,236.91 3,239.23 368,532.4K
16:30 3,239.72 3,239.72 3,233.69 3,235.41 648,031.7K
16:31 3,235.83 3,240.87 3,235.02 3,240.87 493,586.8K
16:32 3,240.95 3,245.02 3,240.81 3,245.02 507,321.4K
16:33 3,244.43 3,244.66 3,243.49 3,244.66 366,946.9K
16:34 3,245.16 3,246.31 3,245.16 3,245.59 371,447.0K
16:35 3,245.43 3,247.39 3,245.43 3,247.39 338,091.8K
16:36 3,248.02 3,249.79 3,248.02 3,249.79 633,677.2K
16:37 3,250.95 3,250.95 3,248.16 3,250.65 459,779.5K
16:38 3,250.55 3,252.85 3,250.55 3,251.03 305,179.7K
16:39 3,251.36 3,252.51 3,251.19 3,252.51 225,507.7K
16:40 3,252.48 3,252.48 3,248.47 3,249.13 376,861.8K
16:41 3,249.18 3,249.79 3,249.18 3,249.47 156,150.0K
16:42 3,249.87 3,249.87 3,247.84 3,247.84 207,441.8K
16:43 3,248.43 3,249.55 3,248.43 3,249.35 130,576.5K
16:44 3,249.79 3,251.35 3,249.79 3,251.06 158,824.9K
16:45 3,251.04 3,251.36 3,250.45 3,250.45 131,330.1K
16:46 3,250.22 3,253.25 3,250.11 3,253.25 346,935.5K
16:47 3,253.72 3,255.18 3,253.43 3,255.18 314,926.2K
16:48 3,255.96 3,256.69 3,255.78 3,256.68 271,364.3K
16:49 3,256.58 3,256.66 3,254.92 3,254.92 267,711.9K
16:50 3,254.12 3,255.48 3,253.85 3,255.48 213,847.4K
16:51 3,255.01 3,255.67 3,254.90 3,255.67 211,452.4K
16:52 3,254.94 3,254.94 3,253.37 3,253.37 174,001.0K
16:53 3,252.58 3,252.76 3,251.42 3,251.64 214,406.8K
16:54 3,251.99 3,256.13 3,251.99 3,256.13 254,460.9K
16:55 3,256.40 3,259.26 3,256.40 3,259.26 330,455.7K
16:56 3,260.00 3,262.21 3,260.00 3,261.40 463,977.1K
16:57 3,261.73 3,261.73 3,259.23 3,260.15 322,182.4K
16:58 3,260.72 3,260.72 3,259.54 3,259.58 208,743.3K
16:59 3,259.77 3,260.43 3,259.77 3,260.43 174,741.6K
17:00 3,260.45 3,260.53 3,257.67 3,257.67 225,412.6K
17:01 3,257.46 3,258.33 3,257.34 3,258.02 211,805.2K
17:02 3,258.03 3,258.04 3,257.33 3,257.55 86,254.9K
17:03 3,257.71 3,257.71 3,255.24 3,255.24 172,008.1K
17:04 3,255.15 3,255.15 3,253.13 3,253.33 225,353.3K
17:05 3,253.11 3,253.29 3,252.19 3,252.43 93,637.9K
17:06 3,252.35 3,255.50 3,252.08 3,255.50 133,941.3K
17:07 3,256.33 3,256.65 3,255.21 3,255.56 136,218.7K
17:08 3,255.14 3,258.19 3,255.14 3,258.19 151,656.4K
17:09 3,259.58 3,260.03 3,258.88 3,259.81 232,321.7K
17:10 3,259.97 3,263.67 3,259.97 3,262.62 367,960.6K
17:11 3,262.37 3,264.93 3,262.37 3,264.67 319,830.5K
17:12 3,264.93 3,265.63 3,264.29 3,264.65 214,541.8K
17:13 3,264.86 3,266.85 3,264.86 3,266.85 224,792.0K
17:14 3,267.63 3,268.78 3,267.60 3,268.65 369,768.0K
17:15 3,268.77 3,268.77 3,265.67 3,265.91 360,293.3K
17:16 3,266.44 3,267.91 3,266.21 3,267.70 304,766.4K
17:17 3,267.34 3,267.43 3,266.64 3,267.40 299,699.7K
17:18 3,266.74 3,266.74 3,264.10 3,264.33 290,550.0K
17:19 3,263.63 3,264.41 3,263.63 3,263.94 146,835.3K
17:20 3,263.09 3,263.98 3,262.72 3,263.72 186,495.6K
17:21 3,263.80 3,264.13 3,263.54 3,264.01 116,574.7K
17:22 3,264.09 3,264.34 3,263.59 3,264.04 113,029.8K
17:23 3,264.13 3,264.29 3,263.39 3,263.73 160,099.6K
17:24 3,263.74 3,264.95 3,263.55 3,264.95 127,080.1K
17:25 3,264.66 3,264.70 3,264.08 3,264.08 118,592.0K
17:26 3,263.96 3,264.07 3,262.82 3,263.10 194,175.0K
17:27 3,262.29 3,262.29 3,258.65 3,258.65 276,483.8K
17:28 3,256.87 3,256.87 3,252.83 3,255.19 530,179.7K
17:29 3,257.64 3,258.31 3,254.04 3,256.19 272,598.5K
17:30 3,256.32 3,256.32 3,253.62 3,254.17 311,369.1K
17:31 3,254.66 3,257.26 3,254.54 3,257.26 190,293.8K
17:32 3,259.02 3,259.11 3,258.40 3,258.82 256,945.1K
17:33 3,259.24 3,259.77 3,259.24 3,259.77 107,980.7K
17:34 3,258.38 3,258.38 3,256.68 3,256.86 248,554.7K
17:35 3,257.58 3,258.48 3,257.58 3,258.00 95,802.9K
17:36 3,257.72 3,263.07 3,257.72 3,262.73 246,886.7K
17:37 3,261.87 3,263.66 3,261.87 3,262.68 234,861.3K
17:38 3,263.14 3,264.92 3,263.14 3,264.92 206,209.5K
17:39 3,264.81 3,265.31 3,264.67 3,265.14 187,169.6K
17:40 3,265.22 3,266.95 3,265.22 3,266.95 172,647.1K
17:41 3,267.43 3,267.43 3,265.53 3,265.80 135,786.4K
17:42 3,265.30 3,265.30 3,262.53 3,262.53 160,495.6K
17:43 3,262.29 3,263.01 3,262.00 3,262.42 173,544.4K
17:44 3,262.82 3,263.87 3,262.72 3,263.74 135,784.4K
17:45 3,263.70 3,263.70 3,262.29 3,262.29 99,588.6K
17:46 3,261.60 3,261.60 3,258.53 3,258.53 194,423.2K
17:47 3,258.18 3,260.18 3,258.18 3,259.83 117,055.9K
17:48 3,260.08 3,263.40 3,260.08 3,263.40 119,073.5K
17:49 3,263.66 3,265.70 3,263.66 3,265.58 145,862.0K
17:50 3,265.49 3,269.73 3,265.49 3,268.95 244,604.4K
17:51 3,268.99 3,271.09 3,268.99 3,271.09 305,369.1K
17:52 3,271.19 3,271.61 3,268.18 3,269.09 208,268.3K
17:53 3,269.68 3,270.84 3,269.68 3,269.97 116,230.6K
17:54 3,268.30 3,268.35 3,266.07 3,266.68 199,704.7K
17:55 3,266.46 3,271.06 3,266.46 3,271.06 252,180.8K
17:56 3,271.21 3,272.53 3,271.21 3,272.53 285,877.6K
17:57 3,272.61 3,273.98 3,272.55 3,273.98 203,439.3K
17:58 3,273.72 3,275.19 3,273.72 3,273.75 294,023.1K
17:59 3,273.00 3,275.27 3,273.00 3,274.96 237,358.1K
18:00 3,275.22 3,277.14 3,275.22 3,276.79 301,084.6K
18:01 3,276.48 3,276.48 3,274.55 3,274.57 208,959.4K
18:02 3,274.47 3,274.79 3,272.73 3,272.73 137,063.8K
18:03 3,272.99 3,273.57 3,271.55 3,273.57 202,733.4K
18:04 3,272.89 3,273.52 3,268.09 3,268.09 344,192.5K
18:05 3,268.78 3,270.09 3,268.78 3,270.09 174,570.9K
18:06 3,270.87 3,272.51 3,270.83 3,272.51 109,279.1K
18:07 3,272.84 3,272.99 3,272.01 3,272.80 108,180.1K
18:08 3,272.63 3,272.71 3,271.73 3,272.71 121,711.4K
18:09 3,272.47 3,273.84 3,272.33 3,273.83 104,252.3K
18:10 3,273.39 3,273.39 3,272.27 3,272.27 154,928.7K
18:11 3,271.88 3,271.98 3,270.74 3,270.92 155,728.9K
18:12 3,270.57 3,271.13 3,270.57 3,270.97 90,553.6K
18:13 3,270.78 3,271.33 3,270.25 3,271.33 77,768.2K
18:14 3,271.19 3,271.19 3,268.30 3,268.30 201,501.7K
18:15 3,268.40 3,269.86 3,268.31 3,269.71 120,806.1K
18:16 3,269.59 3,270.04 3,269.59 3,270.04 82,153.8K
18:17 3,270.00 3,270.00 3,265.64 3,265.72 218,566.2K
18:18 3,265.35 3,266.45 3,265.21 3,265.42 139,888.7K
18:19 3,264.52 3,266.17 3,264.52 3,265.77 203,038.4K
18:20 3,265.83 3,267.58 3,265.83 3,267.45 105,712.6K
18:21 3,267.75 3,267.82 3,267.30 3,267.48 105,475.2K
18:22 3,267.34 3,268.22 3,267.34 3,268.17 130,628.1K
18:23 3,268.47 3,268.47 3,267.16 3,267.68 97,051.0K
18:24 3,267.61 3,267.61 3,265.52 3,265.52 231,613.0K
18:25 3,264.81 3,264.83 3,264.17 3,264.25 187,203.5K
18:26 3,264.46 3,265.16 3,264.43 3,265.06 198,468.2K
18:27 3,265.27 3,267.26 3,265.27 3,267.26 152,973.4K
18:28 3,267.19 3,269.92 3,267.17 3,269.92 190,969.2K
18:29 3,270.11 3,270.46 3,269.53 3,270.46 90,507.7K
18:30 3,270.49 3,272.90 3,270.49 3,272.46 191,861.0K
18:31 3,272.45 3,272.45 3,267.97 3,267.97 168,524.2K
18:32 3,267.96 3,268.27 3,267.82 3,267.83 63,347.5K
18:33 3,268.14 3,268.44 3,266.54 3,266.54 121,945.8K
18:34 3,266.14 3,266.40 3,264.72 3,264.72 194,797.6K
18:35 3,265.55 3,267.66 3,264.96 3,267.66 370,327.4K
18:36 3,267.35 3,268.50 3,267.27 3,267.91 298,349.5K
18:37 3,268.08 3,271.08 3,267.86 3,270.20 261,407.3K
18:38 3,270.19 3,270.29 3,269.01 3,270.29 205,422.9K
18:39 3,270.21 3,270.52 3,269.12 3,269.29 253,141.2K
18:40 3,268.38 3,268.38 3,268.38 3,268.38 866,838.7K
18:43 3,276.00 3,276.00 3,276.00 3,276.00 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