MOEX Russia Index (IMOEX)

IMOEX
🏛️ ロシア連邦 →
2,645.83
最終更新: 2025-10-01
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 2,793.72 2,793.72 2,793.13 2,793.18 600,735.5K
10:01 2,792.97 2,792.97 2,790.94 2,791.28 206,618.0K
10:02 2,791.13 2,791.31 2,790.17 2,790.37 204,874.7K
10:03 2,790.55 2,790.55 2,790.25 2,790.25 87,778.1K
10:04 2,790.10 2,790.10 2,787.94 2,787.94 278,768.3K
10:05 2,787.90 2,788.10 2,787.58 2,788.04 171,122.3K
10:06 2,788.69 2,789.47 2,788.69 2,789.34 153,243.8K
10:07 2,789.03 2,789.31 2,788.99 2,789.18 110,069.5K
10:08 2,789.01 2,789.01 2,787.98 2,788.02 119,601.8K
10:09 2,787.89 2,787.89 2,787.31 2,787.46 157,852.7K
10:10 2,787.31 2,787.31 2,785.95 2,785.95 98,659.7K
10:11 2,785.84 2,786.10 2,785.58 2,785.98 121,068.8K
10:12 2,785.79 2,785.85 2,785.28 2,785.31 168,575.5K
10:13 2,785.27 2,785.28 2,784.68 2,784.70 287,540.9K
10:14 2,784.67 2,786.01 2,784.67 2,785.81 191,080.7K
10:15 2,785.90 2,786.51 2,785.87 2,786.42 100,212.4K
10:16 2,786.29 2,786.62 2,786.29 2,786.62 70,920.0K
10:17 2,786.63 2,786.88 2,786.17 2,786.17 77,140.3K
10:18 2,786.09 2,786.31 2,785.96 2,786.00 62,886.3K
10:19 2,786.03 2,786.57 2,785.90 2,786.44 112,686.2K
10:20 2,786.36 2,787.63 2,786.36 2,787.55 67,766.1K
10:21 2,787.80 2,788.22 2,787.80 2,788.13 84,678.8K
10:22 2,788.14 2,788.21 2,787.82 2,787.87 82,863.6K
10:23 2,787.89 2,788.71 2,787.89 2,788.66 74,571.6K
10:24 2,789.51 2,789.55 2,789.04 2,789.08 65,795.2K
10:25 2,789.26 2,789.43 2,786.89 2,786.89 112,864.8K
10:26 2,786.68 2,787.75 2,786.68 2,787.69 63,804.2K
10:27 2,787.55 2,787.91 2,787.47 2,787.78 69,263.3K
10:28 2,787.83 2,788.18 2,787.52 2,788.18 81,672.4K
10:29 2,788.22 2,790.31 2,788.14 2,789.41 149,100.3K
10:30 2,789.06 2,790.50 2,789.06 2,790.42 97,532.4K
10:31 2,790.22 2,790.58 2,790.19 2,790.58 61,855.5K
10:32 2,790.48 2,790.48 2,789.16 2,789.54 53,464.5K
10:33 2,789.44 2,789.47 2,788.93 2,789.07 33,437.9K
10:34 2,789.00 2,789.15 2,788.93 2,788.93 59,157.1K
10:35 2,789.51 2,789.84 2,789.51 2,789.58 51,480.4K
10:36 2,789.58 2,790.81 2,789.58 2,790.81 57,646.7K
10:37 2,790.67 2,790.67 2,789.47 2,789.48 49,496.1K
10:38 2,789.23 2,789.23 2,788.19 2,788.19 72,931.9K
10:39 2,788.13 2,788.36 2,786.96 2,786.96 212,892.1K
10:40 2,787.22 2,787.22 2,786.27 2,786.38 77,337.8K
10:41 2,786.32 2,786.77 2,786.22 2,786.77 44,299.2K
10:42 2,786.80 2,787.26 2,786.80 2,787.26 24,104.0K
10:43 2,787.29 2,787.41 2,786.97 2,786.97 35,190.2K
10:44 2,787.01 2,787.21 2,786.72 2,786.72 62,026.8K
10:45 2,786.71 2,786.75 2,786.16 2,786.30 40,973.7K
10:46 2,785.83 2,785.83 2,784.79 2,785.22 133,373.6K
10:47 2,785.20 2,785.31 2,784.70 2,785.18 94,455.6K
10:48 2,785.05 2,785.05 2,784.70 2,784.96 70,895.8K
10:49 2,784.98 2,784.98 2,784.38 2,784.38 58,966.0K
10:50 2,783.54 2,783.55 2,783.04 2,783.41 178,829.7K
10:51 2,783.25 2,784.45 2,782.90 2,784.45 103,504.4K
10:52 2,784.95 2,784.95 2,784.44 2,784.70 63,477.0K
10:53 2,784.64 2,785.44 2,784.59 2,785.41 44,809.1K
10:54 2,785.50 2,786.23 2,785.49 2,786.23 78,035.8K
10:55 2,786.29 2,786.29 2,784.68 2,784.82 51,640.8K
10:56 2,784.73 2,785.21 2,784.73 2,784.87 48,796.3K
10:57 2,785.07 2,785.40 2,784.78 2,784.99 76,503.0K
10:58 2,786.02 2,787.11 2,786.02 2,787.11 107,891.9K
10:59 2,787.04 2,787.18 2,787.01 2,787.17 46,050.5K
11:00 2,787.01 2,787.01 2,786.75 2,786.82 52,487.0K
11:01 2,786.75 2,786.75 2,785.78 2,785.78 56,294.4K
11:02 2,785.77 2,786.02 2,785.76 2,785.78 50,277.0K
11:03 2,785.81 2,786.15 2,785.81 2,786.15 131,386.7K
11:04 2,786.05 2,786.33 2,784.96 2,784.96 73,902.8K
11:05 2,784.56 2,784.67 2,783.95 2,784.10 96,824.8K
11:06 2,784.03 2,784.08 2,783.06 2,783.47 114,490.8K
11:07 2,783.61 2,784.76 2,783.50 2,784.47 122,740.6K
11:08 2,784.88 2,785.10 2,784.41 2,784.49 110,395.8K
11:09 2,784.86 2,785.72 2,784.69 2,785.64 80,711.1K
11:10 2,785.92 2,787.79 2,785.92 2,787.79 116,323.5K
11:11 2,787.68 2,788.25 2,787.33 2,788.25 97,904.4K
11:12 2,788.07 2,788.99 2,788.07 2,788.96 111,574.8K
11:13 2,788.99 2,788.99 2,787.44 2,788.18 69,945.5K
11:14 2,788.28 2,788.41 2,787.56 2,787.56 54,851.8K
11:15 2,787.56 2,788.33 2,787.48 2,788.32 73,291.4K
11:16 2,788.63 2,788.63 2,787.82 2,788.07 77,825.1K
11:17 2,788.12 2,788.33 2,788.11 2,788.29 41,999.8K
11:18 2,788.23 2,789.44 2,788.23 2,789.26 64,897.4K
11:19 2,789.32 2,789.37 2,788.85 2,789.36 67,800.9K
11:20 2,789.39 2,789.58 2,789.14 2,789.58 75,276.0K
11:21 2,789.60 2,789.75 2,788.16 2,788.23 92,610.0K
11:22 2,788.20 2,788.42 2,787.88 2,788.32 51,271.3K
11:23 2,788.39 2,788.89 2,788.38 2,788.85 33,123.2K
11:24 2,788.84 2,789.04 2,788.73 2,788.77 30,421.6K
11:25 2,788.83 2,789.10 2,788.78 2,789.09 37,734.1K
11:26 2,789.00 2,789.43 2,788.96 2,789.43 39,649.0K
11:27 2,789.52 2,789.59 2,789.45 2,789.45 35,964.0K
11:28 2,789.53 2,789.62 2,789.13 2,789.57 93,068.3K
11:29 2,789.57 2,790.27 2,789.57 2,790.07 59,916.9K
11:30 2,790.24 2,790.24 2,789.45 2,789.45 72,547.5K
11:31 2,789.39 2,789.39 2,788.97 2,788.97 48,921.5K
11:32 2,788.97 2,788.97 2,788.25 2,788.67 66,286.4K
11:33 2,788.71 2,788.83 2,788.42 2,788.55 61,907.8K
11:34 2,788.44 2,788.68 2,787.57 2,787.57 107,981.9K
11:35 2,787.74 2,787.95 2,787.43 2,787.50 81,151.4K
11:36 2,787.60 2,787.80 2,787.17 2,787.51 81,534.7K
11:37 2,787.05 2,787.05 2,785.33 2,785.71 141,706.8K
11:38 2,785.34 2,786.77 2,785.34 2,786.61 65,138.9K
11:39 2,786.67 2,786.67 2,785.62 2,785.67 46,956.6K
11:40 2,785.54 2,786.68 2,785.54 2,786.62 70,014.1K
11:41 2,786.77 2,787.03 2,786.74 2,786.96 58,919.8K
11:42 2,787.10 2,788.67 2,787.09 2,788.66 133,163.2K
11:43 2,788.32 2,788.37 2,788.04 2,788.06 89,627.8K
11:44 2,788.11 2,788.63 2,788.11 2,788.63 77,092.9K
11:45 2,788.83 2,788.94 2,788.60 2,788.75 55,876.5K
11:46 2,788.63 2,788.63 2,787.74 2,787.87 27,921.4K
11:47 2,787.96 2,788.65 2,787.96 2,788.58 59,680.2K
11:48 2,788.73 2,788.73 2,788.16 2,788.30 69,593.5K
11:49 2,788.47 2,788.47 2,787.99 2,787.99 62,693.5K
11:50 2,786.96 2,786.96 2,785.80 2,786.10 127,307.6K
11:51 2,786.13 2,786.45 2,786.07 2,786.14 63,161.8K
11:52 2,786.28 2,786.36 2,786.18 2,786.27 42,682.8K
11:53 2,786.24 2,786.24 2,785.35 2,785.44 101,754.3K
11:54 2,783.69 2,784.14 2,783.34 2,784.14 194,795.4K
11:55 2,784.25 2,785.17 2,784.25 2,785.09 65,047.2K
11:56 2,785.26 2,785.26 2,784.83 2,785.02 44,171.6K
11:57 2,784.98 2,785.76 2,784.96 2,785.76 41,086.9K
11:58 2,785.75 2,785.83 2,785.06 2,785.06 35,252.7K
11:59 2,785.01 2,785.07 2,784.31 2,784.62 66,252.3K
12:00 2,784.56 2,784.56 2,783.21 2,783.21 114,276.6K
12:01 2,783.10 2,783.16 2,782.70 2,782.74 128,423.5K
12:02 2,782.34 2,782.34 2,781.81 2,782.23 257,478.9K
12:03 2,782.48 2,782.96 2,782.17 2,782.92 153,303.7K
12:04 2,782.93 2,784.23 2,782.88 2,783.70 85,069.4K
12:05 2,783.48 2,783.91 2,783.36 2,783.91 58,491.4K
12:06 2,783.95 2,785.74 2,783.95 2,785.73 98,427.1K
12:07 2,785.63 2,785.63 2,783.33 2,783.33 62,217.3K
12:08 2,783.48 2,783.84 2,783.47 2,783.47 46,642.7K
12:09 2,783.29 2,783.60 2,782.74 2,782.74 172,350.3K
12:10 2,782.31 2,782.56 2,781.25 2,781.67 164,432.2K
12:11 2,781.70 2,781.73 2,780.52 2,780.93 229,931.0K
12:12 2,781.25 2,782.45 2,781.25 2,782.28 77,002.8K
12:13 2,782.38 2,782.87 2,782.38 2,782.78 65,080.6K
12:14 2,782.84 2,782.98 2,782.81 2,782.84 68,616.0K
12:15 2,782.70 2,782.70 2,782.15 2,782.15 83,923.9K
12:16 2,782.10 2,782.10 2,781.49 2,781.68 58,275.9K
12:17 2,781.79 2,782.69 2,781.79 2,782.60 53,564.5K
12:18 2,782.72 2,784.14 2,782.72 2,784.14 86,720.5K
12:19 2,784.18 2,785.52 2,784.13 2,785.52 105,085.8K
12:20 2,785.35 2,785.43 2,785.17 2,785.18 61,868.8K
12:21 2,785.02 2,785.42 2,784.97 2,785.42 53,144.4K
12:22 2,785.35 2,785.45 2,785.20 2,785.45 53,234.5K
12:23 2,785.49 2,785.49 2,785.13 2,785.21 53,281.9K
12:24 2,785.18 2,785.39 2,785.17 2,785.35 53,190.8K
12:25 2,784.98 2,787.73 2,784.93 2,787.73 182,538.6K
12:26 2,787.49 2,787.62 2,787.35 2,787.55 89,095.5K
12:27 2,787.53 2,787.87 2,787.24 2,787.24 67,969.4K
12:28 2,786.37 2,786.65 2,786.18 2,786.42 84,350.6K
12:29 2,786.81 2,787.73 2,786.81 2,787.47 70,155.0K
12:30 2,787.77 2,787.77 2,786.91 2,787.69 63,042.8K
12:31 2,787.62 2,788.33 2,787.38 2,788.33 93,191.4K
12:32 2,788.68 2,788.89 2,788.26 2,788.47 75,718.4K
12:33 2,788.50 2,788.76 2,787.75 2,787.75 66,157.0K
12:34 2,787.72 2,788.26 2,787.72 2,788.21 45,357.0K
12:35 2,788.19 2,788.23 2,787.80 2,787.80 77,071.6K
12:36 2,788.01 2,788.56 2,788.01 2,788.50 46,732.2K
12:37 2,788.40 2,788.89 2,788.23 2,788.88 71,267.3K
12:38 2,788.74 2,788.86 2,788.57 2,788.65 52,176.1K
12:39 2,788.56 2,788.84 2,788.47 2,788.78 82,671.1K
12:40 2,788.87 2,789.53 2,788.87 2,789.43 79,723.2K
12:41 2,789.26 2,789.34 2,789.07 2,789.07 98,722.0K
12:42 2,789.16 2,789.35 2,789.02 2,789.02 72,269.9K
12:43 2,788.61 2,789.24 2,788.61 2,789.14 110,859.0K
12:44 2,789.13 2,790.09 2,789.05 2,790.07 116,952.0K
12:45 2,790.26 2,790.26 2,789.84 2,789.91 78,074.1K
12:46 2,790.01 2,790.13 2,789.03 2,789.03 64,077.3K
12:47 2,789.28 2,789.67 2,789.28 2,789.67 55,303.0K
12:48 2,789.63 2,789.94 2,789.59 2,789.90 53,334.7K
12:49 2,789.91 2,789.98 2,788.93 2,788.93 103,123.6K
12:50 2,788.96 2,789.04 2,788.80 2,789.04 71,058.0K
12:51 2,789.01 2,789.01 2,788.56 2,788.56 62,461.4K
12:52 2,788.56 2,788.96 2,788.54 2,788.96 47,715.5K
12:53 2,789.12 2,789.28 2,788.90 2,788.90 49,691.3K
12:54 2,789.01 2,789.23 2,788.99 2,789.17 43,527.9K
12:55 2,788.93 2,788.98 2,788.81 2,788.81 46,209.3K
12:56 2,788.80 2,789.05 2,788.76 2,789.02 43,346.7K
12:57 2,788.98 2,789.39 2,788.98 2,789.33 42,733.3K
12:58 2,789.49 2,791.21 2,789.44 2,791.21 114,046.6K
12:59 2,791.31 2,791.31 2,790.28 2,790.45 82,037.5K
13:00 2,790.80 2,793.11 2,790.80 2,793.11 187,449.2K
13:01 2,793.17 2,793.33 2,792.86 2,792.87 145,524.7K
13:02 2,792.89 2,794.62 2,792.89 2,794.62 187,136.8K
13:03 2,794.98 2,795.43 2,794.83 2,794.98 254,309.0K
13:04 2,794.68 2,794.73 2,794.23 2,794.49 125,193.9K
13:05 2,794.72 2,794.77 2,793.76 2,793.76 130,111.0K
13:06 2,793.52 2,793.56 2,793.35 2,793.56 73,208.7K
13:07 2,793.58 2,793.70 2,793.35 2,793.40 33,788.3K
13:08 2,793.39 2,793.39 2,792.86 2,792.89 75,457.3K
13:09 2,793.07 2,793.44 2,793.07 2,793.39 48,266.9K
13:10 2,793.53 2,793.82 2,793.10 2,793.18 56,021.3K
13:11 2,792.97 2,793.09 2,792.94 2,793.09 68,803.4K
13:12 2,792.92 2,793.15 2,792.88 2,793.04 72,011.2K
13:13 2,793.00 2,793.05 2,792.72 2,792.82 38,621.3K
13:14 2,792.48 2,792.59 2,792.32 2,792.55 41,987.6K
13:15 2,792.70 2,792.82 2,791.85 2,791.85 119,561.2K
13:16 2,791.87 2,791.87 2,791.22 2,791.22 74,082.3K
13:17 2,791.48 2,791.61 2,791.27 2,791.51 47,042.1K
13:18 2,791.23 2,791.79 2,791.19 2,791.74 60,537.9K
13:19 2,791.54 2,791.92 2,791.47 2,791.84 37,933.5K
13:20 2,791.91 2,792.70 2,791.91 2,792.62 55,098.0K
13:21 2,792.59 2,792.74 2,792.57 2,792.57 35,218.3K
13:22 2,792.68 2,792.70 2,792.42 2,792.46 51,922.1K
13:23 2,792.42 2,792.46 2,791.84 2,791.84 49,373.6K
13:24 2,791.65 2,791.65 2,790.75 2,790.75 52,371.7K
13:25 2,790.88 2,790.95 2,790.76 2,790.92 61,818.5K
13:26 2,791.06 2,791.16 2,790.41 2,790.42 100,504.7K
13:27 2,790.66 2,791.23 2,790.65 2,791.13 99,840.5K
13:28 2,791.16 2,792.03 2,791.16 2,792.03 80,132.3K
13:29 2,792.21 2,792.45 2,791.87 2,791.87 118,395.4K
13:30 2,791.95 2,791.95 2,791.39 2,791.62 63,623.5K
13:31 2,791.63 2,791.64 2,791.19 2,791.47 39,705.5K
13:32 2,791.47 2,791.61 2,791.15 2,791.15 34,220.3K
13:33 2,791.08 2,791.56 2,791.08 2,791.25 54,757.6K
13:34 2,790.94 2,791.54 2,790.94 2,791.27 49,706.3K
13:35 2,791.33 2,791.33 2,791.03 2,791.08 45,505.3K
13:36 2,791.10 2,791.10 2,790.26 2,790.26 75,118.1K
13:37 2,790.27 2,790.44 2,789.65 2,789.65 78,099.0K
13:38 2,789.73 2,789.73 2,789.51 2,789.62 57,618.3K
13:39 2,789.47 2,789.47 2,788.76 2,788.95 73,637.0K
13:40 2,787.99 2,788.07 2,786.69 2,786.81 139,852.4K
13:41 2,787.15 2,787.68 2,787.15 2,787.53 98,963.2K
13:42 2,787.48 2,787.70 2,787.43 2,787.70 50,987.9K
13:43 2,788.17 2,788.17 2,787.95 2,787.97 56,712.3K
13:44 2,788.09 2,788.23 2,788.01 2,788.21 50,425.9K
13:45 2,788.14 2,788.14 2,787.66 2,787.95 37,216.8K
13:46 2,787.94 2,788.00 2,787.71 2,787.92 29,925.9K
13:47 2,787.94 2,788.70 2,787.81 2,788.70 45,732.5K
13:48 2,788.61 2,788.61 2,787.84 2,787.99 31,586.0K
13:49 2,787.90 2,787.97 2,787.74 2,787.94 59,556.3K
13:50 2,787.84 2,788.10 2,787.50 2,787.63 79,821.5K
13:51 2,787.79 2,788.06 2,787.75 2,787.75 66,626.1K
13:52 2,787.90 2,788.28 2,787.85 2,788.26 30,388.0K
13:53 2,788.62 2,789.67 2,788.57 2,789.65 73,976.3K
13:54 2,789.62 2,789.68 2,789.47 2,789.64 35,286.2K
13:55 2,789.53 2,789.63 2,789.22 2,789.50 47,366.8K
13:56 2,789.39 2,789.94 2,789.39 2,789.94 51,489.9K
13:57 2,789.84 2,790.20 2,789.84 2,790.09 47,745.3K
13:58 2,790.28 2,790.64 2,790.22 2,790.22 68,966.6K
13:59 2,790.22 2,790.61 2,790.10 2,790.48 57,988.1K
14:00 2,790.59 2,791.02 2,790.57 2,791.02 93,159.6K
14:01 2,790.72 2,791.16 2,790.46 2,790.52 60,788.5K
14:02 2,790.50 2,790.76 2,790.34 2,790.70 83,653.0K
14:03 2,790.80 2,791.81 2,790.80 2,791.81 111,690.4K
14:04 2,791.76 2,791.87 2,791.45 2,791.52 36,570.7K
14:05 2,791.31 2,791.32 2,791.08 2,791.19 37,039.1K
14:06 2,791.21 2,792.88 2,791.21 2,792.88 81,489.3K
14:07 2,793.09 2,793.37 2,792.72 2,792.72 94,547.5K
14:08 2,792.53 2,792.53 2,791.45 2,791.91 60,752.3K
14:09 2,792.39 2,793.44 2,792.39 2,793.12 88,382.9K
14:10 2,792.92 2,792.92 2,792.14 2,792.14 83,185.2K
14:11 2,792.21 2,792.51 2,792.02 2,792.50 40,134.8K
14:12 2,792.53 2,792.55 2,791.67 2,791.71 51,163.8K
14:13 2,791.75 2,792.14 2,791.50 2,791.94 50,616.6K
14:14 2,791.91 2,791.93 2,791.46 2,791.52 40,608.9K
14:15 2,791.48 2,791.48 2,789.72 2,789.72 98,809.2K
14:16 2,789.43 2,790.79 2,789.43 2,790.79 47,133.6K
14:17 2,790.52 2,790.52 2,789.27 2,789.27 95,473.1K
14:18 2,788.77 2,788.84 2,788.09 2,788.21 75,791.8K
14:19 2,788.16 2,788.42 2,788.16 2,788.36 34,387.7K
14:20 2,788.33 2,788.33 2,787.52 2,787.64 77,312.0K
14:21 2,787.48 2,788.68 2,787.43 2,788.53 53,524.1K
14:22 2,788.49 2,789.25 2,788.49 2,789.01 39,194.6K
14:23 2,788.84 2,789.23 2,788.74 2,789.22 34,199.9K
14:24 2,789.28 2,789.53 2,789.28 2,789.53 39,063.4K
14:25 2,789.60 2,789.80 2,789.37 2,789.45 24,897.6K
14:26 2,789.76 2,789.99 2,789.51 2,789.99 28,914.6K
14:27 2,789.96 2,790.28 2,789.74 2,790.21 36,361.5K
14:28 2,789.95 2,790.14 2,789.79 2,789.79 46,771.8K
14:29 2,789.80 2,789.80 2,789.41 2,789.64 29,244.2K
14:30 2,789.93 2,790.01 2,789.89 2,790.00 33,086.9K
14:31 2,790.08 2,790.23 2,789.91 2,790.10 73,778.2K
14:32 2,789.95 2,790.24 2,789.76 2,789.76 60,660.8K
14:33 2,789.70 2,789.77 2,789.36 2,789.36 32,385.0K
14:34 2,789.42 2,789.42 2,789.02 2,789.11 25,147.3K
14:35 2,789.39 2,789.39 2,788.97 2,789.12 25,475.6K
14:36 2,789.11 2,789.43 2,788.84 2,789.29 31,556.6K
14:37 2,789.35 2,789.35 2,788.64 2,788.83 30,860.4K
14:38 2,788.83 2,789.91 2,788.80 2,789.87 40,585.0K
14:39 2,789.89 2,790.01 2,789.65 2,789.65 36,047.0K
14:40 2,789.68 2,789.80 2,788.92 2,788.92 49,550.4K
14:41 2,789.06 2,790.65 2,789.01 2,790.62 61,686.6K
14:42 2,790.36 2,790.50 2,790.03 2,790.22 35,379.9K
14:43 2,790.29 2,790.37 2,789.83 2,789.83 43,022.6K
14:44 2,789.48 2,789.90 2,789.47 2,789.90 37,764.8K
14:45 2,789.93 2,790.10 2,789.71 2,789.94 41,374.7K
14:46 2,790.45 2,792.24 2,790.45 2,792.24 110,657.6K
14:47 2,792.40 2,792.60 2,792.27 2,792.27 50,316.7K
14:48 2,792.05 2,792.60 2,791.80 2,792.60 53,751.7K
14:49 2,792.23 2,792.23 2,792.03 2,792.03 42,060.7K
14:50 2,791.66 2,791.81 2,791.36 2,791.36 30,740.3K
14:51 2,791.19 2,791.38 2,790.90 2,790.99 20,257.2K
14:52 2,790.65 2,790.75 2,790.30 2,790.31 36,118.5K
14:53 2,790.24 2,790.88 2,790.15 2,790.84 41,705.0K
14:54 2,791.14 2,791.14 2,790.79 2,790.99 45,759.8K
14:55 2,791.05 2,791.25 2,790.92 2,791.25 41,989.6K
14:56 2,791.37 2,791.68 2,791.22 2,791.68 37,009.9K
14:57 2,791.74 2,792.86 2,791.74 2,792.83 93,607.8K
14:58 2,792.80 2,794.73 2,792.80 2,794.73 143,916.4K
14:59 2,795.35 2,796.64 2,795.18 2,796.56 365,777.2K
15:00 2,796.97 2,797.02 2,795.92 2,795.92 149,392.1K
15:01 2,795.95 2,796.45 2,795.60 2,796.45 133,797.7K
15:02 2,796.74 2,796.74 2,796.07 2,796.15 89,131.8K
15:03 2,795.59 2,795.60 2,795.15 2,795.38 211,747.0K
15:04 2,795.36 2,795.36 2,795.05 2,795.30 64,140.4K
15:05 2,795.39 2,795.39 2,793.44 2,793.44 264,285.1K
15:06 2,793.62 2,794.00 2,793.41 2,794.00 97,312.7K
15:07 2,794.23 2,794.65 2,794.08 2,794.64 129,790.2K
15:08 2,795.16 2,795.86 2,795.00 2,795.79 99,236.6K
15:09 2,795.83 2,795.96 2,795.51 2,795.53 68,162.3K
15:10 2,795.52 2,796.45 2,795.52 2,796.39 68,864.0K
15:11 2,796.16 2,796.48 2,796.07 2,796.48 156,338.6K
15:12 2,796.62 2,796.94 2,796.62 2,796.82 69,171.7K
15:13 2,796.92 2,797.10 2,796.78 2,796.98 150,525.8K
15:14 2,796.72 2,797.36 2,796.72 2,797.36 82,924.9K
15:15 2,797.76 2,798.32 2,797.76 2,798.32 139,089.6K
15:16 2,798.38 2,798.40 2,797.80 2,797.80 117,756.8K
15:17 2,797.82 2,799.08 2,797.82 2,798.28 125,423.3K
15:18 2,798.04 2,798.04 2,795.36 2,795.75 139,968.1K
15:19 2,795.53 2,795.86 2,795.09 2,795.20 104,868.6K
15:20 2,794.82 2,794.82 2,794.32 2,794.61 78,630.1K
15:21 2,794.62 2,795.07 2,792.31 2,792.38 149,460.3K
15:22 2,792.76 2,793.78 2,792.76 2,793.78 88,111.9K
15:23 2,793.92 2,793.92 2,792.76 2,793.33 79,803.3K
15:24 2,793.62 2,793.76 2,793.20 2,793.76 41,588.6K
15:25 2,794.19 2,794.66 2,793.37 2,793.41 60,846.9K
15:26 2,793.22 2,793.64 2,793.22 2,793.63 48,137.4K
15:27 2,793.88 2,794.49 2,793.88 2,794.14 47,228.5K
15:28 2,794.36 2,794.97 2,794.21 2,794.97 44,483.7K
15:29 2,794.89 2,794.98 2,794.63 2,794.81 30,787.7K
15:30 2,794.62 2,795.07 2,794.50 2,795.07 45,179.9K
15:31 2,795.07 2,795.20 2,794.61 2,794.82 49,922.2K
15:32 2,794.91 2,795.37 2,794.91 2,795.37 51,051.0K
15:33 2,794.79 2,794.79 2,792.70 2,792.70 133,427.2K
15:34 2,792.83 2,792.90 2,792.46 2,792.87 131,648.9K
15:35 2,792.96 2,793.47 2,792.96 2,793.38 55,250.1K
15:36 2,793.44 2,793.49 2,793.26 2,793.34 37,469.5K
15:37 2,793.22 2,793.87 2,793.21 2,793.69 39,884.9K
15:38 2,793.75 2,793.93 2,793.58 2,793.92 57,337.4K
15:39 2,794.05 2,794.12 2,793.52 2,793.52 36,006.0K
15:40 2,793.40 2,793.50 2,793.27 2,793.27 69,308.5K
15:41 2,793.39 2,794.00 2,793.16 2,794.00 90,003.4K
15:42 2,794.17 2,794.48 2,793.99 2,794.05 54,551.7K
15:43 2,794.05 2,794.05 2,793.72 2,793.72 47,768.5K
15:44 2,794.02 2,794.03 2,792.97 2,792.97 93,470.2K
15:45 2,792.39 2,792.78 2,792.39 2,792.47 62,976.0K
15:46 2,792.51 2,792.60 2,791.72 2,791.72 38,157.3K
15:47 2,791.59 2,792.20 2,791.23 2,792.20 60,936.0K
15:48 2,791.99 2,792.88 2,791.99 2,792.88 31,004.7K
15:49 2,792.90 2,793.06 2,792.89 2,792.94 28,715.1K
15:50 2,792.87 2,793.08 2,792.82 2,792.91 35,219.9K
15:51 2,793.04 2,793.28 2,792.99 2,793.18 28,611.8K
15:52 2,793.28 2,793.42 2,793.18 2,793.26 20,198.2K
15:53 2,793.10 2,793.33 2,793.02 2,793.30 23,373.0K
15:54 2,793.48 2,794.34 2,793.45 2,794.28 55,119.9K
15:55 2,794.26 2,794.78 2,794.20 2,794.69 40,113.0K
15:56 2,794.54 2,794.74 2,794.26 2,794.26 37,355.4K
15:57 2,794.53 2,794.53 2,794.26 2,794.48 29,526.8K
15:58 2,794.56 2,794.62 2,794.22 2,794.43 31,169.3K
15:59 2,794.46 2,794.59 2,794.39 2,794.59 23,405.0K
16:00 2,794.43 2,794.77 2,794.43 2,794.75 24,684.8K
16:01 2,794.76 2,795.07 2,794.67 2,794.92 39,070.5K
16:02 2,795.07 2,795.16 2,794.92 2,795.02 40,846.2K
16:03 2,795.15 2,795.15 2,794.58 2,794.58 38,204.3K
16:04 2,794.47 2,794.91 2,794.39 2,794.72 93,324.3K
16:05 2,794.66 2,794.78 2,794.35 2,794.48 26,479.9K
16:06 2,794.44 2,794.52 2,794.32 2,794.32 31,102.6K
16:07 2,794.44 2,794.93 2,794.38 2,794.77 62,533.6K
16:08 2,794.91 2,795.62 2,794.82 2,795.62 53,097.5K
16:09 2,795.74 2,796.02 2,795.63 2,795.93 47,251.1K
16:10 2,795.80 2,795.80 2,795.36 2,795.52 60,227.6K
16:11 2,795.87 2,795.98 2,795.77 2,795.92 54,964.3K
16:12 2,795.85 2,796.04 2,795.82 2,795.93 30,858.3K
16:13 2,796.10 2,796.10 2,795.86 2,795.91 32,016.8K
16:14 2,796.03 2,796.10 2,795.85 2,796.01 42,373.2K
16:15 2,795.93 2,795.95 2,795.69 2,795.78 31,933.1K
16:16 2,795.87 2,796.08 2,795.87 2,796.01 32,403.0K
16:17 2,796.14 2,796.58 2,796.09 2,796.58 29,173.4K
16:18 2,796.78 2,796.87 2,796.64 2,796.74 58,024.1K
16:19 2,796.37 2,796.75 2,796.37 2,796.59 51,075.4K
16:20 2,796.38 2,796.38 2,794.49 2,794.49 93,914.9K
16:21 2,794.76 2,795.06 2,794.74 2,795.06 59,903.3K
16:22 2,795.04 2,795.28 2,795.01 2,795.08 33,197.6K
16:23 2,795.27 2,795.27 2,794.93 2,795.02 67,101.4K
16:24 2,794.86 2,794.90 2,794.39 2,794.40 48,555.8K
16:25 2,794.39 2,794.52 2,794.24 2,794.41 27,620.7K
16:26 2,794.63 2,794.70 2,794.46 2,794.55 45,427.9K
16:27 2,794.54 2,794.85 2,794.52 2,794.58 35,692.5K
16:28 2,794.01 2,794.12 2,791.75 2,791.81 135,136.9K
16:29 2,791.98 2,792.05 2,791.73 2,791.73 97,002.7K
16:30 2,791.72 2,791.76 2,791.09 2,791.29 89,198.0K
16:31 2,791.34 2,791.86 2,791.34 2,791.74 54,215.7K
16:32 2,791.79 2,792.07 2,791.78 2,792.01 45,261.9K
16:33 2,791.99 2,792.20 2,791.94 2,792.10 38,706.8K
16:34 2,792.01 2,792.65 2,791.93 2,792.65 47,035.2K
16:35 2,792.72 2,793.35 2,792.65 2,793.35 34,785.2K
16:36 2,793.22 2,793.24 2,793.09 2,793.17 34,495.0K
16:37 2,793.17 2,793.17 2,792.55 2,793.01 37,819.7K
16:38 2,792.94 2,793.70 2,792.94 2,793.12 37,248.7K
16:39 2,793.03 2,793.13 2,792.97 2,793.05 23,981.0K
16:40 2,793.09 2,793.20 2,792.83 2,792.83 15,575.8K
16:41 2,793.07 2,793.87 2,792.99 2,793.87 42,912.8K
16:42 2,793.73 2,793.84 2,793.58 2,793.60 36,165.5K
16:43 2,793.61 2,793.61 2,792.73 2,792.93 33,576.0K
16:44 2,793.03 2,793.12 2,792.66 2,792.79 41,760.8K
16:45 2,793.20 2,793.36 2,793.13 2,793.32 25,194.8K
16:46 2,793.33 2,793.62 2,793.33 2,793.60 20,279.3K
16:47 2,793.69 2,793.95 2,793.66 2,793.95 28,584.2K
16:48 2,794.02 2,794.65 2,793.94 2,794.65 43,126.2K
16:49 2,794.76 2,795.18 2,794.76 2,795.18 30,457.4K
16:50 2,795.16 2,795.48 2,795.16 2,795.46 32,178.0K
16:51 2,795.18 2,795.85 2,795.18 2,795.85 38,132.6K
16:52 2,794.86 2,795.14 2,794.61 2,794.89 35,493.7K
16:53 2,794.88 2,794.90 2,794.73 2,794.79 31,825.6K
16:54 2,794.94 2,795.68 2,794.94 2,795.68 70,672.9K
16:55 2,795.87 2,796.39 2,795.85 2,795.85 45,721.2K
16:56 2,795.77 2,795.87 2,795.63 2,795.78 25,748.5K
16:57 2,796.03 2,796.55 2,796.02 2,796.44 48,217.2K
16:58 2,796.61 2,796.94 2,796.32 2,796.78 66,342.9K
16:59 2,796.87 2,796.87 2,796.43 2,796.50 27,775.9K
17:00 2,796.45 2,796.45 2,796.19 2,796.19 28,977.8K
17:01 2,796.13 2,796.42 2,796.05 2,796.36 39,346.9K
17:02 2,796.23 2,796.50 2,796.23 2,796.50 35,328.8K
17:03 2,796.34 2,796.39 2,796.14 2,796.15 34,844.8K
17:04 2,795.76 2,796.25 2,795.68 2,796.04 32,255.4K
17:05 2,796.19 2,796.67 2,796.19 2,796.59 48,284.6K
17:06 2,796.65 2,797.07 2,796.64 2,797.07 55,797.0K
17:07 2,796.94 2,796.95 2,796.73 2,796.86 44,020.2K
17:08 2,796.76 2,797.57 2,796.76 2,797.50 49,427.7K
17:09 2,797.64 2,797.64 2,796.95 2,796.98 30,528.8K
17:10 2,797.00 2,797.32 2,797.00 2,797.11 22,905.0K
17:11 2,797.23 2,797.26 2,796.74 2,796.74 56,493.9K
17:12 2,797.02 2,797.41 2,797.02 2,797.23 55,436.8K
17:13 2,797.16 2,797.19 2,796.78 2,796.78 48,499.6K
17:14 2,796.60 2,797.08 2,796.50 2,797.08 56,953.7K
17:15 2,797.04 2,797.60 2,797.04 2,797.60 62,435.9K
17:16 2,797.20 2,797.41 2,796.89 2,797.41 40,067.4K
17:17 2,797.56 2,797.56 2,797.25 2,797.35 34,052.0K
17:18 2,797.55 2,798.29 2,797.55 2,798.19 62,081.6K
17:19 2,798.15 2,800.47 2,798.15 2,800.47 240,309.1K
17:20 2,800.55 2,801.17 2,800.55 2,801.02 141,433.0K
17:21 2,800.84 2,800.92 2,800.05 2,800.29 95,284.7K
17:22 2,800.06 2,800.64 2,800.06 2,800.30 82,033.9K
17:23 2,800.00 2,800.12 2,799.57 2,799.86 59,273.9K
17:24 2,800.12 2,800.24 2,799.93 2,800.24 85,953.3K
17:25 2,800.18 2,801.22 2,800.17 2,801.22 138,348.8K
17:26 2,801.15 2,801.27 2,801.02 2,801.16 59,517.7K
17:27 2,801.20 2,801.78 2,801.06 2,801.72 87,770.1K
17:28 2,801.76 2,802.17 2,801.49 2,802.17 106,372.8K
17:29 2,802.40 2,802.69 2,802.40 2,802.50 126,373.0K
17:30 2,802.87 2,803.45 2,802.71 2,802.71 157,097.6K
17:31 2,802.58 2,802.78 2,802.15 2,802.17 87,187.4K
17:32 2,802.16 2,802.31 2,801.78 2,802.15 63,038.6K
17:33 2,802.12 2,802.52 2,802.12 2,802.29 53,258.5K
17:34 2,802.59 2,802.88 2,802.48 2,802.57 65,665.1K
17:35 2,803.12 2,803.12 2,802.22 2,802.22 131,588.7K
17:36 2,802.31 2,802.82 2,802.29 2,802.66 71,601.0K
17:37 2,802.41 2,803.15 2,802.41 2,802.93 69,878.1K
17:38 2,803.21 2,803.21 2,802.41 2,802.58 73,882.7K
17:39 2,802.32 2,802.35 2,801.67 2,801.76 75,171.1K
17:40 2,802.05 2,802.09 2,801.22 2,801.23 50,032.6K
17:41 2,801.26 2,801.47 2,800.78 2,800.78 59,741.0K
17:42 2,800.77 2,801.41 2,800.77 2,801.18 44,458.3K
17:43 2,801.16 2,801.21 2,800.97 2,801.04 40,461.5K
17:44 2,800.83 2,801.06 2,800.59 2,800.63 28,214.4K
17:45 2,800.63 2,801.55 2,800.63 2,801.34 43,778.3K
17:46 2,801.30 2,801.51 2,801.25 2,801.44 28,904.0K
17:47 2,801.32 2,801.42 2,801.19 2,801.28 22,230.7K
17:48 2,801.39 2,801.69 2,801.16 2,801.69 41,452.2K
17:49 2,801.75 2,801.77 2,801.40 2,801.40 27,177.3K
17:50 2,801.36 2,801.49 2,801.20 2,801.26 37,833.3K
17:51 2,801.05 2,801.05 2,799.60 2,799.73 57,992.9K
17:52 2,799.43 2,799.71 2,799.43 2,799.59 67,878.3K
17:53 2,799.64 2,799.90 2,799.56 2,799.90 27,539.5K
17:54 2,799.66 2,799.82 2,799.57 2,799.66 28,924.0K
17:55 2,799.34 2,800.13 2,799.19 2,800.07 63,123.3K
17:56 2,800.02 2,800.28 2,799.62 2,799.67 35,705.4K
17:57 2,799.83 2,800.04 2,799.80 2,799.84 48,517.6K
17:58 2,799.66 2,800.34 2,799.60 2,800.20 75,781.1K
17:59 2,800.37 2,800.55 2,800.19 2,800.36 47,577.4K
18:00 2,800.32 2,801.35 2,800.30 2,801.35 71,092.0K
18:01 2,801.14 2,801.29 2,800.72 2,800.72 36,927.5K
18:02 2,800.97 2,801.30 2,800.83 2,801.27 53,193.8K
18:03 2,801.25 2,801.28 2,800.90 2,800.92 34,275.0K
18:04 2,800.91 2,800.99 2,800.69 2,800.87 40,801.5K
18:05 2,800.97 2,801.53 2,800.94 2,801.46 43,174.5K
18:06 2,801.51 2,801.60 2,801.20 2,801.31 24,776.2K
18:07 2,801.53 2,801.53 2,801.22 2,801.38 61,886.0K
18:08 2,801.28 2,801.28 2,800.69 2,801.12 76,282.1K
18:09 2,801.07 2,801.09 2,800.87 2,800.92 50,705.1K
18:10 2,800.97 2,801.00 2,800.56 2,800.77 44,995.5K
18:11 2,800.65 2,800.98 2,800.65 2,800.98 46,486.0K
18:12 2,801.30 2,801.50 2,801.18 2,801.18 60,023.3K
18:13 2,801.30 2,801.80 2,801.27 2,801.57 41,005.1K
18:14 2,801.50 2,801.65 2,801.47 2,801.50 40,978.0K
18:15 2,801.33 2,801.33 2,800.89 2,800.89 41,699.1K
18:16 2,800.88 2,800.97 2,800.62 2,800.86 41,801.9K
18:17 2,800.76 2,800.80 2,800.11 2,800.18 61,182.9K
18:18 2,799.97 2,799.97 2,799.63 2,799.97 83,349.5K
18:19 2,798.52 2,798.64 2,797.35 2,797.55 200,864.3K
18:20 2,796.16 2,796.16 2,795.49 2,795.49 284,957.1K
18:21 2,795.21 2,795.21 2,793.27 2,793.50 165,787.4K
18:22 2,793.80 2,794.90 2,793.80 2,794.90 124,410.7K
18:23 2,794.94 2,795.23 2,794.17 2,794.26 69,001.6K
18:24 2,793.85 2,794.29 2,793.77 2,794.10 85,822.2K
18:25 2,794.04 2,795.33 2,793.96 2,795.25 74,912.0K
18:26 2,794.96 2,795.51 2,794.96 2,795.51 61,221.1K
18:27 2,795.38 2,795.64 2,795.17 2,795.49 43,441.6K
18:28 2,795.46 2,795.59 2,795.39 2,795.59 31,802.7K
18:29 2,796.21 2,796.22 2,795.85 2,795.85 49,688.4K
18:30 2,795.43 2,795.43 2,794.61 2,795.18 159,815.8K
18:31 2,795.28 2,795.61 2,795.05 2,795.61 108,387.2K
18:32 2,795.38 2,796.02 2,794.25 2,794.74 101,829.7K
18:33 2,794.72 2,794.72 2,793.40 2,793.62 120,916.0K
18:34 2,793.21 2,793.52 2,793.21 2,793.45 77,013.5K
18:35 2,793.83 2,794.30 2,793.82 2,793.95 69,746.8K
18:36 2,793.69 2,794.05 2,793.62 2,793.83 51,104.4K
18:37 2,793.90 2,795.62 2,793.85 2,795.56 80,426.3K
18:38 2,795.99 2,796.88 2,795.97 2,796.88 102,056.3K
18:39 2,796.87 2,797.60 2,796.55 2,796.83 98,880.1K
18:40 2,796.90 2,796.90 2,796.90 2,796.90 246,050.2K
18:43 2,797.27 2,797.27 2,797.27 2,797.27 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