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 3,185.40 3,186.46 3,182.43 3,186.46 1,861,328.0K
10:01 3,186.56 3,186.56 3,179.21 3,179.21 603,362.7K
10:02 3,175.56 3,182.61 3,175.56 3,180.51 620,647.5K
10:03 3,175.63 3,179.37 3,175.63 3,178.34 307,274.4K
10:04 3,178.06 3,178.06 3,174.30 3,175.06 293,772.6K
10:05 3,173.26 3,176.24 3,170.72 3,176.24 599,005.4K
10:06 3,178.18 3,178.93 3,174.84 3,176.85 387,630.8K
10:07 3,176.63 3,177.40 3,176.24 3,176.28 347,276.2K
10:08 3,176.66 3,178.34 3,176.12 3,176.12 228,948.5K
10:09 3,176.21 3,177.47 3,176.21 3,177.47 182,310.4K
10:10 3,177.62 3,178.25 3,172.34 3,172.34 331,596.4K
10:11 3,172.08 3,176.48 3,171.43 3,176.48 329,111.8K
10:12 3,176.44 3,176.44 3,173.80 3,174.84 215,434.0K
10:13 3,174.50 3,174.72 3,173.97 3,174.56 172,099.1K
10:14 3,174.97 3,174.97 3,173.69 3,174.22 240,906.1K
10:15 3,172.49 3,172.49 3,169.42 3,169.87 465,816.4K
10:16 3,169.90 3,169.90 3,167.41 3,167.41 388,494.3K
10:17 3,166.73 3,166.73 3,164.79 3,165.47 613,881.2K
10:18 3,165.31 3,166.36 3,164.09 3,164.09 455,845.3K
10:19 3,163.99 3,165.80 3,163.99 3,165.13 566,585.9K
10:20 3,164.88 3,164.88 3,163.33 3,163.86 370,112.9K
10:21 3,164.33 3,166.10 3,164.33 3,165.92 291,819.5K
10:22 3,165.87 3,166.51 3,165.01 3,166.51 340,608.3K
10:23 3,166.36 3,167.39 3,166.36 3,167.28 258,768.8K
10:24 3,167.31 3,167.45 3,166.97 3,167.09 231,054.4K
10:25 3,166.98 3,167.07 3,166.38 3,166.38 243,879.2K
10:26 3,166.65 3,166.71 3,164.90 3,164.90 244,885.6K
10:27 3,165.05 3,165.84 3,165.00 3,165.84 147,919.4K
10:28 3,165.84 3,166.97 3,165.58 3,166.94 273,016.9K
10:29 3,167.10 3,167.10 3,165.57 3,165.97 219,898.8K
10:30 3,165.70 3,165.82 3,162.58 3,162.61 342,240.1K
10:31 3,162.72 3,163.03 3,161.04 3,161.22 257,900.8K
10:32 3,161.16 3,161.16 3,158.91 3,158.91 375,138.4K
10:33 3,159.60 3,159.60 3,156.77 3,157.45 635,255.6K
10:34 3,157.56 3,158.48 3,156.98 3,156.98 316,161.4K
10:35 3,156.20 3,156.20 3,151.81 3,155.18 1,060,740.5K
10:36 3,155.39 3,157.66 3,155.39 3,156.68 582,106.6K
10:37 3,156.59 3,156.59 3,153.90 3,155.34 446,215.9K
10:38 3,155.44 3,155.51 3,154.76 3,154.76 401,139.3K
10:39 3,154.75 3,155.68 3,154.51 3,155.54 297,175.8K
10:40 3,155.61 3,156.57 3,155.29 3,156.57 271,064.7K
10:41 3,156.74 3,156.74 3,154.86 3,155.16 187,234.3K
10:42 3,155.62 3,156.68 3,155.62 3,156.52 321,677.6K
10:43 3,156.62 3,156.99 3,156.60 3,156.60 211,799.7K
10:44 3,156.52 3,156.52 3,152.49 3,152.51 479,590.0K
10:45 3,152.26 3,152.26 3,147.62 3,147.62 573,153.0K
10:46 3,148.35 3,151.84 3,148.16 3,151.84 489,936.1K
10:47 3,152.38 3,152.94 3,152.02 3,152.68 261,149.1K
10:48 3,153.66 3,153.79 3,152.74 3,153.26 358,636.1K
10:49 3,153.17 3,154.08 3,152.69 3,153.70 291,610.2K
10:50 3,153.70 3,154.38 3,153.25 3,154.38 183,577.0K
10:51 3,154.98 3,157.82 3,154.98 3,157.82 490,531.6K
10:52 3,158.11 3,159.85 3,158.11 3,159.64 439,133.1K
10:53 3,159.72 3,159.72 3,155.96 3,157.04 426,473.2K
10:54 3,157.06 3,159.35 3,157.06 3,159.32 216,630.4K
10:55 3,159.55 3,160.02 3,158.66 3,158.66 165,735.3K
10:56 3,158.80 3,158.80 3,157.63 3,158.27 167,015.8K
10:57 3,158.10 3,159.28 3,158.10 3,159.25 201,239.7K
10:58 3,159.51 3,159.51 3,157.46 3,157.46 288,761.7K
10:59 3,157.22 3,157.71 3,154.99 3,154.99 288,137.3K
11:00 3,154.50 3,154.50 3,149.85 3,151.00 575,518.8K
11:01 3,150.98 3,153.99 3,150.98 3,152.52 355,626.0K
11:02 3,152.49 3,154.63 3,152.27 3,154.48 233,111.2K
11:03 3,154.37 3,156.02 3,154.37 3,156.02 215,481.1K
11:04 3,156.42 3,157.91 3,156.42 3,156.48 262,148.3K
11:05 3,156.13 3,157.28 3,155.90 3,157.28 215,441.5K
11:06 3,157.42 3,161.77 3,157.42 3,161.77 370,534.8K
11:07 3,161.76 3,162.32 3,161.76 3,162.32 262,613.6K
11:08 3,162.89 3,163.61 3,162.78 3,162.78 289,477.2K
11:09 3,162.96 3,163.12 3,162.67 3,162.67 199,258.0K
11:10 3,162.73 3,162.73 3,159.40 3,161.95 352,459.0K
11:11 3,161.52 3,166.23 3,161.21 3,166.23 589,112.8K
11:12 3,165.60 3,165.60 3,163.31 3,163.31 236,434.9K
11:13 3,163.48 3,164.08 3,163.09 3,164.02 158,464.3K
11:14 3,163.91 3,164.89 3,163.91 3,164.84 109,533.7K
11:15 3,164.83 3,164.83 3,160.18 3,160.65 247,188.4K
11:16 3,161.68 3,161.68 3,155.66 3,155.87 331,078.8K
11:17 3,155.89 3,158.19 3,155.79 3,158.19 131,843.4K
11:18 3,158.25 3,158.40 3,155.65 3,156.10 240,993.2K
11:19 3,156.46 3,159.33 3,156.37 3,159.33 147,630.3K
11:20 3,159.63 3,160.27 3,159.16 3,159.35 102,690.5K
11:21 3,159.28 3,159.69 3,159.10 3,159.14 99,262.3K
11:22 3,158.88 3,158.88 3,157.07 3,157.73 235,113.4K
11:23 3,157.84 3,158.00 3,157.41 3,157.78 115,943.2K
11:24 3,158.01 3,158.01 3,156.80 3,156.93 128,308.1K
11:25 3,156.77 3,157.34 3,154.37 3,154.52 246,843.0K
11:26 3,154.51 3,154.70 3,152.31 3,152.31 194,970.9K
11:27 3,152.67 3,153.49 3,152.67 3,153.16 181,309.8K
11:28 3,153.55 3,153.55 3,148.29 3,148.29 353,503.4K
11:29 3,148.31 3,148.76 3,144.26 3,144.26 554,242.2K
11:30 3,143.99 3,143.99 3,140.81 3,143.56 655,120.6K
11:31 3,144.44 3,146.32 3,144.38 3,145.70 270,002.5K
11:32 3,146.63 3,147.01 3,145.81 3,145.81 243,923.8K
11:33 3,145.60 3,145.60 3,141.93 3,142.63 380,684.8K
11:34 3,142.90 3,143.64 3,142.49 3,143.27 479,677.7K
11:35 3,143.22 3,144.83 3,143.22 3,144.83 372,981.7K
11:36 3,144.99 3,145.56 3,142.20 3,142.20 261,355.4K
11:37 3,142.09 3,142.09 3,140.12 3,140.12 329,524.4K
11:38 3,140.10 3,143.13 3,140.10 3,142.44 450,372.4K
11:39 3,142.47 3,142.63 3,140.90 3,140.91 344,253.1K
11:40 3,140.82 3,144.15 3,140.82 3,144.15 250,093.4K
11:41 3,144.19 3,147.66 3,144.19 3,147.66 290,521.0K
11:42 3,147.69 3,147.69 3,145.06 3,145.07 227,910.0K
11:43 3,145.68 3,145.80 3,143.62 3,143.82 219,191.6K
11:44 3,143.29 3,143.29 3,142.46 3,142.70 283,555.0K
11:45 3,142.79 3,142.79 3,138.53 3,138.53 473,929.6K
11:46 3,138.43 3,138.43 3,136.33 3,138.24 588,588.8K
11:47 3,138.62 3,138.62 3,136.65 3,136.65 297,132.2K
11:48 3,136.61 3,136.61 3,133.92 3,136.27 410,247.5K
11:49 3,136.39 3,138.17 3,136.39 3,138.06 296,327.9K
11:50 3,138.13 3,139.88 3,138.13 3,139.34 386,211.8K
11:51 3,139.84 3,141.08 3,139.84 3,140.14 220,447.5K
11:52 3,140.47 3,140.94 3,140.42 3,140.91 231,817.7K
11:53 3,140.76 3,143.45 3,140.76 3,143.45 287,192.6K
11:54 3,144.12 3,144.79 3,143.02 3,143.02 328,669.6K
11:55 3,143.02 3,143.90 3,142.97 3,143.90 116,842.0K
11:56 3,144.12 3,145.08 3,143.97 3,145.08 134,290.0K
11:57 3,146.17 3,149.82 3,146.17 3,149.80 350,650.5K
11:58 3,149.94 3,149.94 3,148.00 3,148.00 147,961.7K
11:59 3,147.69 3,148.34 3,147.67 3,147.70 112,214.4K
12:00 3,147.38 3,147.38 3,144.25 3,144.69 135,019.6K
12:01 3,144.81 3,145.10 3,144.39 3,144.94 167,856.9K
12:02 3,144.95 3,146.07 3,144.95 3,145.99 154,401.2K
12:03 3,146.03 3,147.59 3,146.03 3,147.44 144,192.1K
12:04 3,147.24 3,147.24 3,145.77 3,146.19 105,418.4K
12:05 3,145.87 3,145.87 3,144.19 3,144.54 196,454.4K
12:06 3,144.30 3,144.30 3,142.95 3,142.95 135,218.7K
12:07 3,142.94 3,143.36 3,142.56 3,142.74 242,936.5K
12:08 3,142.88 3,142.88 3,141.09 3,141.56 122,609.1K
12:09 3,141.49 3,141.49 3,139.49 3,139.49 202,482.0K
12:10 3,139.60 3,139.60 3,138.78 3,139.22 167,438.5K
12:11 3,139.60 3,142.06 3,139.60 3,142.06 273,533.4K
12:12 3,142.42 3,143.90 3,142.42 3,143.50 145,377.6K
12:13 3,143.24 3,143.91 3,143.12 3,143.91 115,159.6K
12:14 3,143.96 3,144.97 3,143.96 3,144.94 111,339.3K
12:15 3,144.94 3,144.94 3,144.52 3,144.52 124,013.2K
12:16 3,144.39 3,145.65 3,144.24 3,145.65 143,295.8K
12:17 3,146.30 3,146.63 3,144.00 3,144.00 217,989.9K
12:18 3,143.73 3,143.89 3,141.48 3,141.93 256,960.7K
12:19 3,141.23 3,141.23 3,134.81 3,134.81 527,401.6K
12:20 3,134.18 3,134.94 3,131.29 3,133.23 655,497.6K
12:21 3,133.52 3,136.11 3,133.52 3,133.97 453,088.2K
12:22 3,133.89 3,135.41 3,133.67 3,135.41 336,826.9K
12:23 3,134.93 3,136.11 3,134.86 3,135.57 194,322.9K
12:24 3,135.31 3,135.31 3,131.93 3,132.18 410,721.2K
12:25 3,131.64 3,133.46 3,131.26 3,133.46 332,723.1K
12:26 3,133.08 3,133.08 3,131.24 3,131.25 533,474.2K
12:27 3,132.51 3,133.80 3,132.29 3,132.92 416,591.3K
12:28 3,132.99 3,132.99 3,128.49 3,128.95 356,090.2K
12:29 3,128.85 3,130.97 3,128.75 3,130.97 298,714.1K
12:30 3,131.17 3,131.17 3,128.31 3,128.71 278,006.8K
12:31 3,128.91 3,129.97 3,128.91 3,129.49 241,837.4K
12:32 3,129.79 3,134.12 3,129.79 3,134.12 429,104.3K
12:33 3,134.06 3,134.93 3,133.21 3,134.93 209,801.5K
12:34 3,134.90 3,135.29 3,134.66 3,134.99 217,529.0K
12:35 3,135.36 3,135.48 3,134.54 3,134.54 233,087.8K
12:36 3,134.64 3,134.64 3,133.00 3,134.03 117,827.3K
12:37 3,134.79 3,135.79 3,134.35 3,135.68 225,223.0K
12:38 3,134.90 3,134.90 3,131.57 3,131.57 198,422.9K
12:39 3,130.62 3,130.67 3,129.78 3,130.05 272,137.8K
12:40 3,130.39 3,130.39 3,128.58 3,128.59 202,583.1K
12:41 3,128.77 3,130.25 3,128.50 3,130.03 190,178.1K
12:42 3,130.02 3,133.21 3,130.02 3,133.21 211,311.3K
12:43 3,133.56 3,135.01 3,133.35 3,133.96 147,820.0K
12:44 3,134.38 3,134.53 3,133.16 3,133.16 103,860.3K
12:45 3,133.30 3,134.94 3,133.29 3,134.78 189,432.3K
12:46 3,134.64 3,134.84 3,132.84 3,132.90 138,876.1K
12:47 3,132.94 3,133.76 3,132.41 3,133.76 98,332.9K
12:48 3,133.76 3,134.33 3,133.34 3,134.33 171,058.4K
12:49 3,134.78 3,137.69 3,134.78 3,135.86 342,965.0K
12:50 3,135.82 3,137.28 3,135.65 3,137.28 197,420.7K
12:51 3,137.18 3,138.40 3,137.17 3,137.95 155,775.0K
12:52 3,137.31 3,137.34 3,135.51 3,135.51 187,308.1K
12:53 3,135.25 3,136.08 3,133.83 3,133.93 159,485.6K
12:54 3,133.94 3,134.27 3,133.83 3,134.26 136,020.3K
12:55 3,134.18 3,135.61 3,134.18 3,134.84 98,363.7K
12:56 3,134.69 3,135.83 3,134.64 3,135.74 100,802.0K
12:57 3,135.53 3,137.17 3,135.53 3,136.89 147,163.6K
12:58 3,136.74 3,136.95 3,136.28 3,136.28 160,261.7K
12:59 3,138.05 3,138.77 3,138.00 3,138.00 160,765.3K
13:00 3,137.56 3,137.56 3,136.42 3,136.75 109,792.7K
13:01 3,136.63 3,136.63 3,133.43 3,133.50 214,501.7K
13:02 3,133.09 3,133.09 3,131.22 3,132.79 262,500.8K
13:03 3,132.38 3,132.38 3,131.72 3,131.85 93,048.6K
13:04 3,131.93 3,135.23 3,131.70 3,135.00 179,494.1K
13:05 3,135.65 3,137.83 3,135.65 3,136.70 171,057.8K
13:06 3,136.37 3,136.91 3,136.27 3,136.91 154,459.6K
13:07 3,137.04 3,137.04 3,134.89 3,134.89 90,243.5K
13:08 3,134.93 3,135.84 3,134.93 3,135.82 74,380.4K
13:09 3,135.46 3,135.46 3,134.31 3,134.79 67,256.3K
13:10 3,134.64 3,135.76 3,134.64 3,135.14 82,615.6K
13:11 3,135.18 3,137.03 3,135.18 3,136.84 83,764.1K
13:12 3,136.64 3,137.12 3,136.22 3,137.12 82,592.4K
13:13 3,136.75 3,137.56 3,136.75 3,137.56 120,054.4K
13:14 3,139.08 3,139.67 3,138.65 3,138.79 232,892.6K
13:15 3,139.55 3,141.27 3,139.41 3,141.20 184,101.2K
13:16 3,141.18 3,142.59 3,140.76 3,140.76 237,236.7K
13:17 3,140.68 3,140.68 3,137.98 3,137.98 200,580.7K
13:18 3,137.57 3,139.09 3,137.57 3,138.49 113,716.1K
13:19 3,138.55 3,139.76 3,138.55 3,139.76 102,218.1K
13:20 3,139.62 3,139.62 3,138.85 3,139.35 79,268.0K
13:21 3,138.75 3,138.75 3,136.96 3,136.96 95,448.9K
13:22 3,136.90 3,136.90 3,135.48 3,135.54 208,242.3K
13:23 3,135.73 3,135.94 3,134.80 3,134.80 119,786.6K
13:24 3,134.81 3,134.89 3,133.12 3,133.12 132,291.2K
13:25 3,133.04 3,133.27 3,132.42 3,132.42 204,693.9K
13:26 3,132.51 3,133.06 3,132.31 3,133.06 140,558.6K
13:27 3,133.33 3,135.53 3,133.33 3,135.53 106,697.6K
13:28 3,135.56 3,136.04 3,135.56 3,135.84 117,056.6K
13:29 3,136.00 3,136.00 3,134.55 3,134.55 85,896.9K
13:30 3,134.06 3,134.06 3,131.54 3,131.54 145,413.5K
13:31 3,131.39 3,131.39 3,130.18 3,130.32 152,602.8K
13:32 3,129.74 3,129.74 3,129.02 3,129.05 195,542.8K
13:33 3,129.12 3,129.12 3,127.70 3,128.78 242,905.3K
13:34 3,129.62 3,131.81 3,129.62 3,131.81 121,618.3K
13:35 3,131.63 3,132.05 3,131.39 3,132.04 77,878.8K
13:36 3,132.16 3,132.95 3,132.13 3,132.95 84,578.6K
13:37 3,133.12 3,134.11 3,133.09 3,134.11 129,918.7K
13:38 3,134.13 3,135.52 3,134.13 3,135.52 110,238.4K
13:39 3,135.25 3,135.70 3,135.25 3,135.70 106,090.2K
13:40 3,136.00 3,136.00 3,135.36 3,135.39 76,146.3K
13:41 3,135.16 3,135.52 3,135.09 3,135.52 69,187.5K
13:42 3,136.08 3,138.76 3,135.72 3,138.76 192,477.2K
13:43 3,138.43 3,144.74 3,138.43 3,144.74 455,403.9K
13:44 3,143.31 3,143.31 3,141.02 3,141.02 178,412.1K
13:45 3,141.24 3,145.02 3,141.24 3,145.02 212,430.1K
13:46 3,144.96 3,144.96 3,143.47 3,143.68 177,580.1K
13:47 3,143.56 3,143.56 3,142.48 3,142.48 119,362.2K
13:48 3,142.14 3,142.25 3,140.53 3,140.63 75,135.2K
13:49 3,140.60 3,141.02 3,140.58 3,141.02 72,959.5K
13:50 3,141.09 3,142.15 3,141.09 3,141.87 93,548.7K
13:51 3,142.02 3,143.38 3,142.02 3,143.38 113,584.2K
13:52 3,143.32 3,144.88 3,142.96 3,144.88 171,481.4K
13:53 3,144.92 3,145.67 3,141.64 3,142.53 183,962.3K
13:54 3,142.63 3,143.42 3,142.60 3,142.68 85,573.4K
13:55 3,142.71 3,143.60 3,142.63 3,143.60 91,636.1K
13:56 3,143.71 3,145.21 3,143.71 3,144.73 183,684.6K
13:57 3,144.65 3,145.32 3,144.59 3,145.25 97,094.6K
13:58 3,145.38 3,145.38 3,142.80 3,143.28 117,618.6K
13:59 3,143.59 3,143.59 3,141.96 3,141.96 81,560.3K
14:00 3,142.06 3,143.67 3,141.92 3,143.64 111,177.4K
14:01 3,143.36 3,143.50 3,143.25 3,143.29 67,633.3K
14:02 3,143.43 3,143.53 3,142.55 3,142.58 72,685.6K
14:03 3,142.68 3,142.68 3,142.41 3,142.60 64,708.8K
14:04 3,142.80 3,142.96 3,142.46 3,142.80 83,429.3K
14:05 3,141.84 3,141.89 3,140.81 3,140.89 108,006.6K
14:06 3,138.61 3,138.61 3,137.81 3,138.35 219,089.0K
14:07 3,138.31 3,138.93 3,138.24 3,138.65 74,604.6K
14:08 3,138.65 3,139.76 3,138.65 3,139.76 60,411.2K
14:09 3,139.66 3,140.19 3,139.63 3,140.13 80,835.9K
14:10 3,140.07 3,140.10 3,138.29 3,138.29 84,786.9K
14:11 3,138.18 3,138.18 3,135.05 3,135.05 237,844.2K
14:12 3,134.73 3,134.73 3,133.57 3,133.60 180,043.2K
14:13 3,133.47 3,133.47 3,131.04 3,131.04 227,684.8K
14:14 3,131.91 3,134.50 3,131.91 3,134.50 194,408.4K
14:15 3,134.50 3,135.77 3,134.50 3,135.77 141,516.8K
14:16 3,137.49 3,137.49 3,135.50 3,135.79 181,958.0K
14:17 3,136.13 3,136.22 3,135.82 3,135.96 83,683.4K
14:18 3,136.14 3,136.32 3,134.06 3,134.06 146,097.6K
14:19 3,134.15 3,134.80 3,133.63 3,134.71 95,277.3K
14:20 3,134.65 3,135.71 3,134.09 3,135.71 81,159.6K
14:21 3,135.87 3,137.19 3,135.76 3,137.15 100,564.2K
14:22 3,137.44 3,138.62 3,137.31 3,138.62 123,793.9K
14:23 3,139.07 3,139.99 3,138.96 3,138.97 135,102.8K
14:24 3,138.92 3,140.18 3,138.92 3,139.46 114,732.7K
14:25 3,138.27 3,138.84 3,138.04 3,138.70 109,394.4K
14:26 3,138.86 3,139.26 3,138.86 3,139.05 118,187.8K
14:27 3,139.31 3,140.41 3,139.27 3,140.41 105,820.6K
14:28 3,140.49 3,140.66 3,139.75 3,140.66 162,340.7K
14:29 3,140.80 3,143.96 3,140.80 3,143.96 218,035.6K
14:30 3,143.95 3,143.95 3,142.06 3,142.56 181,515.2K
14:31 3,142.61 3,143.26 3,142.49 3,143.18 157,046.7K
14:32 3,143.06 3,143.06 3,140.66 3,141.09 138,969.0K
14:33 3,141.09 3,142.56 3,140.70 3,142.56 85,316.1K
14:34 3,142.62 3,145.43 3,142.62 3,145.43 175,190.8K
14:35 3,144.92 3,144.92 3,143.66 3,143.66 157,657.3K
14:36 3,143.45 3,144.59 3,142.97 3,144.38 128,362.0K
14:37 3,143.56 3,143.56 3,142.31 3,142.43 117,643.5K
14:38 3,142.70 3,143.82 3,142.70 3,143.82 113,938.9K
14:39 3,143.83 3,143.83 3,141.31 3,141.31 128,118.7K
14:40 3,141.18 3,141.35 3,139.61 3,139.68 117,912.8K
14:41 3,140.32 3,141.62 3,140.20 3,141.62 89,415.6K
14:42 3,141.73 3,143.59 3,141.73 3,143.55 106,194.7K
14:43 3,143.74 3,146.32 3,143.52 3,146.32 136,252.0K
14:44 3,148.27 3,150.58 3,148.25 3,150.01 368,517.1K
14:45 3,149.71 3,153.46 3,149.68 3,153.46 305,624.6K
14:46 3,153.00 3,153.05 3,150.82 3,150.82 270,434.7K
14:47 3,150.82 3,151.16 3,148.88 3,151.16 198,897.3K
14:48 3,151.60 3,152.27 3,151.60 3,152.09 117,744.4K
14:49 3,151.46 3,151.49 3,150.13 3,150.13 195,246.6K
14:50 3,149.91 3,151.06 3,149.91 3,150.67 126,474.3K
14:51 3,150.68 3,150.98 3,149.82 3,149.82 176,855.0K
14:52 3,149.81 3,149.82 3,147.23 3,147.23 170,677.9K
14:53 3,147.14 3,147.43 3,146.27 3,147.43 125,302.6K
14:54 3,147.49 3,151.42 3,147.49 3,150.49 175,352.9K
14:55 3,150.55 3,150.56 3,148.35 3,148.35 104,984.8K
14:56 3,148.32 3,148.32 3,145.86 3,145.86 91,601.4K
14:57 3,145.93 3,148.22 3,145.93 3,148.22 87,759.1K
14:58 3,148.62 3,150.87 3,148.62 3,150.87 152,988.7K
14:59 3,150.88 3,151.45 3,150.88 3,151.12 204,712.3K
15:00 3,151.48 3,151.58 3,149.14 3,149.14 197,525.3K
15:01 3,149.26 3,149.26 3,148.72 3,148.72 60,279.3K
15:02 3,148.25 3,148.25 3,147.24 3,147.24 99,843.3K
15:03 3,147.24 3,148.58 3,146.83 3,148.50 113,206.5K
15:04 3,148.50 3,148.69 3,147.67 3,147.67 63,351.4K
15:05 3,147.68 3,147.68 3,146.35 3,146.58 95,349.9K
15:06 3,146.26 3,147.60 3,146.26 3,147.32 102,173.4K
15:07 3,147.17 3,147.38 3,147.00 3,147.12 40,601.9K
15:08 3,147.09 3,147.09 3,146.23 3,146.23 57,055.7K
15:09 3,146.37 3,146.37 3,145.42 3,145.42 54,158.7K
15:10 3,145.40 3,148.29 3,145.40 3,148.29 94,654.0K
15:11 3,149.84 3,150.22 3,147.57 3,147.57 122,870.8K
15:12 3,147.56 3,147.58 3,147.09 3,147.20 56,700.5K
15:13 3,147.26 3,147.26 3,145.91 3,145.91 81,373.0K
15:14 3,145.70 3,145.99 3,145.02 3,145.13 108,558.8K
15:15 3,145.11 3,145.31 3,144.87 3,145.31 68,360.0K
15:16 3,146.10 3,147.26 3,146.10 3,146.55 96,394.4K
15:17 3,146.38 3,146.38 3,145.44 3,145.44 52,595.7K
15:18 3,145.39 3,145.71 3,145.39 3,145.64 46,295.1K
15:19 3,145.71 3,145.71 3,145.40 3,145.54 60,182.6K
15:20 3,145.56 3,146.01 3,145.56 3,145.62 55,428.7K
15:21 3,145.67 3,145.95 3,145.61 3,145.61 60,276.1K
15:22 3,145.60 3,145.60 3,142.88 3,142.88 154,019.5K
15:23 3,142.87 3,143.22 3,142.86 3,142.91 84,016.4K
15:24 3,142.93 3,142.93 3,141.13 3,141.39 173,789.7K
15:25 3,141.56 3,141.69 3,140.76 3,141.69 121,651.5K
15:26 3,141.66 3,141.93 3,138.36 3,138.36 256,332.9K
15:27 3,138.11 3,138.58 3,137.68 3,138.49 235,993.3K
15:28 3,138.35 3,138.93 3,138.35 3,138.64 101,572.7K
15:29 3,138.54 3,138.54 3,137.51 3,137.64 79,673.9K
15:30 3,137.70 3,138.74 3,137.40 3,138.74 111,763.8K
15:31 3,140.06 3,140.26 3,139.93 3,140.26 158,394.4K
15:32 3,140.49 3,142.31 3,140.49 3,142.18 109,423.2K
15:33 3,141.74 3,141.74 3,139.40 3,139.51 156,621.1K
15:34 3,140.33 3,142.46 3,139.67 3,142.32 89,618.0K
15:35 3,142.08 3,142.21 3,141.67 3,141.95 89,488.2K
15:36 3,141.93 3,141.93 3,139.78 3,139.82 92,192.1K
15:37 3,139.78 3,140.15 3,139.38 3,139.96 105,958.9K
15:38 3,140.29 3,140.29 3,139.83 3,139.86 55,723.4K
15:39 3,139.89 3,141.00 3,139.54 3,139.54 79,854.6K
15:40 3,139.26 3,139.36 3,139.05 3,139.05 141,997.4K
15:41 3,139.02 3,141.77 3,138.95 3,141.77 131,107.5K
15:42 3,141.69 3,142.94 3,141.69 3,142.46 120,440.1K
15:43 3,142.58 3,147.68 3,142.58 3,147.68 246,192.5K
15:44 3,147.29 3,147.45 3,145.28 3,145.38 201,773.3K
15:45 3,145.28 3,145.28 3,143.92 3,143.92 104,316.2K
15:46 3,143.97 3,144.10 3,143.72 3,143.94 80,386.4K
15:47 3,143.63 3,144.44 3,143.63 3,144.44 41,416.3K
15:48 3,144.67 3,146.65 3,144.67 3,146.53 151,319.3K
15:49 3,146.62 3,146.62 3,144.03 3,144.03 63,261.8K
15:50 3,144.08 3,144.08 3,143.85 3,144.00 71,547.2K
15:51 3,144.12 3,144.47 3,143.96 3,144.09 53,148.6K
15:52 3,144.04 3,144.91 3,144.04 3,144.91 46,059.3K
15:53 3,145.25 3,146.04 3,145.25 3,145.47 64,166.1K
15:54 3,144.90 3,144.90 3,143.21 3,143.21 69,825.1K
15:55 3,143.45 3,145.19 3,143.35 3,145.15 95,479.6K
15:56 3,145.39 3,146.27 3,145.27 3,146.27 60,197.0K
15:57 3,146.33 3,147.49 3,145.75 3,147.49 120,743.6K
15:58 3,147.63 3,147.81 3,147.23 3,147.28 115,413.6K
15:59 3,147.83 3,147.83 3,146.98 3,146.98 113,429.1K
16:00 3,147.08 3,148.67 3,145.99 3,148.67 630,038.9K
16:01 3,148.49 3,149.69 3,148.49 3,149.69 345,130.8K
16:02 3,150.07 3,150.74 3,149.91 3,150.74 338,201.4K
16:03 3,150.84 3,152.40 3,150.84 3,152.40 359,687.0K
16:04 3,151.88 3,152.68 3,151.64 3,151.64 286,413.8K
16:05 3,151.59 3,151.69 3,149.35 3,149.78 246,923.9K
16:06 3,149.41 3,149.41 3,148.71 3,148.94 213,233.2K
16:07 3,149.26 3,149.32 3,149.07 3,149.07 87,193.5K
16:08 3,149.22 3,149.78 3,149.22 3,149.78 143,302.0K
16:09 3,149.88 3,150.98 3,149.84 3,150.95 163,369.7K
16:10 3,151.18 3,153.33 3,151.14 3,153.25 209,408.3K
16:11 3,153.23 3,154.82 3,153.23 3,154.76 232,794.7K
16:12 3,154.99 3,155.99 3,154.86 3,154.86 324,369.7K
16:13 3,153.91 3,154.24 3,153.62 3,153.86 232,349.2K
16:14 3,153.76 3,153.80 3,152.07 3,152.07 170,837.6K
16:15 3,152.03 3,152.03 3,150.31 3,150.40 330,199.1K
16:16 3,150.00 3,150.40 3,149.96 3,150.40 132,953.6K
16:17 3,150.38 3,151.21 3,150.28 3,151.07 103,955.6K
16:18 3,151.29 3,151.70 3,151.16 3,151.16 146,627.1K
16:19 3,151.05 3,151.68 3,150.07 3,150.07 160,080.2K
16:20 3,150.02 3,150.47 3,150.02 3,150.31 85,817.7K
16:21 3,150.44 3,150.44 3,148.71 3,148.71 170,378.8K
16:22 3,147.30 3,147.53 3,146.98 3,147.53 330,266.7K
16:23 3,147.54 3,147.57 3,146.31 3,147.30 148,155.0K
16:24 3,149.34 3,149.87 3,149.34 3,149.76 131,612.6K
16:25 3,150.03 3,151.26 3,150.03 3,150.48 87,888.3K
16:26 3,149.93 3,150.01 3,149.10 3,150.01 100,361.8K
16:27 3,150.70 3,151.51 3,150.65 3,150.74 74,320.8K
16:28 3,150.69 3,151.81 3,150.46 3,151.78 77,651.5K
16:29 3,151.58 3,151.83 3,151.58 3,151.67 69,995.7K
16:30 3,151.72 3,153.11 3,151.69 3,153.11 181,716.6K
16:31 3,153.39 3,154.47 3,153.39 3,153.91 217,155.8K
16:32 3,153.82 3,154.02 3,153.44 3,153.57 94,742.8K
16:33 3,153.48 3,153.78 3,152.77 3,152.94 205,643.0K
16:34 3,153.13 3,154.52 3,153.13 3,154.52 113,906.9K
16:35 3,154.83 3,155.89 3,154.60 3,155.89 163,443.8K
16:36 3,155.77 3,158.54 3,155.77 3,158.54 333,366.0K
16:37 3,158.21 3,160.29 3,158.21 3,160.29 301,219.7K
16:38 3,161.20 3,162.38 3,161.20 3,162.01 367,840.7K
16:39 3,161.10 3,162.02 3,161.10 3,162.00 314,784.3K
16:40 3,162.09 3,162.21 3,161.51 3,161.52 297,544.7K
16:41 3,161.30 3,161.30 3,159.99 3,159.99 310,728.7K
16:42 3,159.90 3,161.14 3,159.90 3,161.10 227,469.3K
16:43 3,161.08 3,161.23 3,160.06 3,160.06 153,603.8K
16:44 3,160.36 3,160.61 3,160.19 3,160.44 148,260.5K
16:45 3,160.51 3,162.12 3,160.51 3,162.12 145,581.9K
16:46 3,162.17 3,165.05 3,162.17 3,165.05 332,369.8K
16:47 3,165.44 3,166.37 3,165.44 3,165.48 309,146.8K
16:48 3,165.54 3,166.82 3,165.46 3,166.82 285,909.4K
16:49 3,167.09 3,168.32 3,167.09 3,167.53 288,483.7K
16:50 3,167.21 3,167.21 3,165.98 3,165.98 308,672.6K
16:51 3,165.82 3,165.82 3,164.26 3,164.34 233,670.3K
16:52 3,163.46 3,165.10 3,163.46 3,165.03 242,141.1K
16:53 3,165.21 3,166.73 3,165.21 3,166.31 190,349.9K
16:54 3,166.66 3,166.80 3,165.78 3,165.78 204,888.7K
16:55 3,165.70 3,166.27 3,164.92 3,165.12 120,769.9K
16:56 3,165.22 3,165.43 3,164.69 3,164.69 113,333.2K
16:57 3,164.13 3,164.27 3,163.87 3,163.87 135,019.7K
16:58 3,163.95 3,164.16 3,163.71 3,163.83 76,353.2K
16:59 3,163.75 3,164.34 3,163.59 3,164.34 117,716.1K
17:00 3,164.42 3,165.97 3,164.42 3,165.75 96,889.2K
17:01 3,165.68 3,166.18 3,165.63 3,165.88 133,960.8K
17:02 3,165.64 3,165.64 3,163.93 3,163.93 181,138.5K
17:03 3,162.19 3,162.70 3,161.04 3,162.58 256,565.5K
17:04 3,162.57 3,162.94 3,162.54 3,162.54 99,359.2K
17:05 3,162.72 3,165.27 3,162.72 3,165.05 146,457.8K
17:06 3,165.01 3,165.70 3,164.85 3,165.45 102,039.4K
17:07 3,165.50 3,168.74 3,165.50 3,168.52 211,349.0K
17:08 3,168.54 3,168.54 3,166.84 3,166.84 75,360.4K
17:09 3,166.78 3,167.57 3,166.78 3,167.15 90,275.8K
17:10 3,166.69 3,166.69 3,164.46 3,164.46 147,579.7K
17:11 3,164.28 3,164.41 3,163.65 3,164.04 137,327.5K
17:12 3,163.64 3,163.64 3,162.76 3,162.76 129,562.5K
17:13 3,163.33 3,164.36 3,163.33 3,164.04 172,089.3K
17:14 3,163.56 3,164.12 3,163.56 3,163.96 89,422.8K
17:15 3,163.97 3,163.98 3,162.57 3,162.57 96,507.7K
17:16 3,162.10 3,162.10 3,158.86 3,158.95 263,752.7K
17:17 3,158.85 3,160.67 3,158.55 3,160.67 167,546.2K
17:18 3,160.85 3,160.85 3,160.25 3,160.31 49,517.2K
17:19 3,160.49 3,160.86 3,160.38 3,160.38 78,436.4K
17:20 3,160.55 3,161.75 3,160.50 3,161.75 82,545.0K
17:21 3,162.28 3,164.63 3,162.28 3,164.63 168,454.0K
17:22 3,164.10 3,164.52 3,164.08 3,164.12 88,223.4K
17:23 3,163.30 3,163.30 3,161.80 3,161.91 110,682.2K
17:24 3,161.70 3,162.07 3,161.32 3,161.32 123,066.7K
17:25 3,161.40 3,161.72 3,161.10 3,161.11 168,263.3K
17:26 3,161.16 3,161.45 3,160.70 3,161.08 130,734.2K
17:27 3,161.12 3,161.27 3,160.17 3,160.17 127,341.1K
17:28 3,159.49 3,159.49 3,156.41 3,156.41 240,455.6K
17:29 3,156.30 3,157.39 3,156.20 3,156.83 100,449.9K
17:30 3,156.98 3,157.08 3,156.68 3,156.89 81,317.9K
17:31 3,156.71 3,156.71 3,152.41 3,152.46 265,879.3K
17:32 3,152.89 3,152.89 3,151.85 3,151.99 190,280.1K
17:33 3,151.93 3,155.02 3,151.93 3,155.02 137,999.1K
17:34 3,155.34 3,155.90 3,155.34 3,155.85 76,427.5K
17:35 3,155.86 3,155.88 3,153.99 3,154.46 101,215.7K
17:36 3,154.26 3,157.04 3,154.26 3,157.04 77,103.0K
17:37 3,157.41 3,157.88 3,157.14 3,157.43 87,800.3K
17:38 3,157.58 3,157.77 3,155.99 3,155.99 83,832.6K
17:39 3,156.28 3,156.28 3,155.70 3,155.72 49,001.0K
17:40 3,155.74 3,157.32 3,155.74 3,157.32 55,210.0K
17:41 3,157.90 3,158.62 3,157.54 3,158.62 102,075.4K
17:42 3,158.61 3,159.81 3,158.61 3,159.59 131,069.3K
17:43 3,159.67 3,161.19 3,159.67 3,161.10 82,427.9K
17:44 3,161.06 3,161.19 3,160.32 3,160.32 66,840.4K
17:45 3,160.66 3,160.89 3,159.35 3,159.55 83,066.3K
17:46 3,159.56 3,159.62 3,158.97 3,159.21 41,243.0K
17:47 3,159.15 3,159.62 3,158.99 3,159.62 38,831.4K
17:48 3,159.53 3,161.43 3,156.99 3,156.99 176,667.8K
17:49 3,156.78 3,156.91 3,152.96 3,153.94 211,107.5K
17:50 3,154.16 3,154.91 3,153.57 3,154.91 53,663.0K
17:51 3,155.76 3,156.47 3,155.76 3,156.46 60,271.9K
17:52 3,156.87 3,157.09 3,155.45 3,155.45 45,226.3K
17:53 3,155.34 3,155.59 3,154.82 3,154.85 39,461.3K
17:54 3,154.62 3,154.62 3,149.37 3,149.63 216,886.8K
17:55 3,147.59 3,150.54 3,147.15 3,150.54 261,085.8K
17:56 3,150.71 3,152.52 3,150.71 3,152.52 86,425.5K
17:57 3,152.60 3,152.60 3,151.93 3,152.47 39,141.9K
17:58 3,152.10 3,152.10 3,151.52 3,151.52 51,512.1K
17:59 3,150.40 3,150.71 3,150.26 3,150.46 55,312.0K
18:00 3,151.03 3,152.02 3,151.00 3,151.87 73,935.2K
18:01 3,152.34 3,153.64 3,152.34 3,153.59 62,492.9K
18:02 3,153.93 3,154.41 3,153.77 3,154.41 61,461.2K
18:03 3,154.22 3,154.35 3,153.82 3,154.03 59,319.9K
18:04 3,154.15 3,154.22 3,153.89 3,154.03 45,557.6K
18:05 3,154.12 3,154.12 3,148.23 3,148.23 273,746.1K
18:06 3,148.18 3,149.67 3,148.18 3,149.39 153,974.9K
18:07 3,149.58 3,150.93 3,149.57 3,150.93 93,916.7K
18:08 3,151.18 3,151.76 3,151.18 3,151.23 84,291.6K
18:09 3,151.42 3,151.51 3,148.01 3,148.01 156,494.5K
18:10 3,147.98 3,147.98 3,145.78 3,146.21 483,414.6K
18:11 3,146.59 3,147.46 3,146.40 3,147.46 128,009.7K
18:12 3,147.55 3,147.61 3,147.08 3,147.12 137,990.7K
18:13 3,147.50 3,150.10 3,147.44 3,150.10 91,475.1K
18:14 3,150.20 3,150.20 3,149.50 3,150.20 98,745.7K
18:15 3,150.43 3,150.54 3,149.12 3,149.12 49,127.0K
18:16 3,149.38 3,149.50 3,149.22 3,149.36 46,052.3K
18:17 3,149.50 3,149.83 3,149.31 3,149.83 48,654.2K
18:18 3,150.17 3,151.07 3,150.17 3,151.07 82,553.0K
18:19 3,151.60 3,153.26 3,151.60 3,153.09 115,353.1K
18:20 3,153.18 3,153.98 3,153.18 3,153.98 95,016.3K
18:21 3,154.12 3,154.62 3,149.85 3,149.86 142,315.7K
18:22 3,150.10 3,150.91 3,149.92 3,150.83 68,789.5K
18:23 3,150.99 3,151.82 3,150.90 3,151.82 89,332.7K
18:24 3,152.16 3,153.29 3,152.01 3,153.29 77,688.5K
18:25 3,153.41 3,153.76 3,152.97 3,153.56 103,538.1K
18:26 3,154.06 3,154.18 3,151.75 3,151.78 88,251.5K
18:27 3,151.83 3,152.19 3,151.81 3,152.12 41,284.3K
18:28 3,152.40 3,153.51 3,152.40 3,153.42 32,128.2K
18:29 3,153.47 3,153.58 3,153.29 3,153.42 76,600.1K
18:30 3,153.48 3,154.01 3,153.48 3,153.53 51,219.0K
18:31 3,153.75 3,154.22 3,153.58 3,154.22 46,338.6K
18:32 3,155.42 3,155.42 3,154.24 3,154.29 72,370.9K
18:33 3,154.82 3,154.82 3,152.22 3,152.22 81,866.0K
18:34 3,151.87 3,151.87 3,150.85 3,150.85 108,579.2K
18:35 3,150.41 3,150.93 3,150.41 3,150.90 141,458.0K
18:36 3,151.10 3,151.27 3,150.88 3,150.88 55,453.8K
18:37 3,150.70 3,151.27 3,150.70 3,151.14 55,069.1K
18:38 3,151.30 3,152.25 3,151.30 3,152.09 88,369.5K
18:39 3,152.25 3,152.26 3,151.99 3,152.17 47,913.0K
18:40 3,151.95 3,151.95 3,151.95 3,151.95 800,047.0K
18:43 3,145.73 3,145.73 3,145.73 3,145.73 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