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 2,789.58 2,789.58 2,787.42 2,787.44 547,311.9K
10:01 2,787.87 2,787.95 2,787.71 2,787.95 76,556.7K
10:02 2,788.78 2,789.55 2,788.78 2,789.43 73,661.0K
10:03 2,789.44 2,789.74 2,789.42 2,789.68 47,633.4K
10:04 2,789.74 2,790.52 2,789.56 2,789.63 64,075.2K
10:05 2,789.46 2,789.46 2,786.59 2,786.59 191,251.4K
10:06 2,786.42 2,786.47 2,785.26 2,785.95 152,678.4K
10:07 2,786.04 2,786.34 2,785.93 2,785.97 71,328.7K
10:08 2,786.04 2,787.70 2,785.87 2,787.70 82,543.0K
10:09 2,787.56 2,787.61 2,786.55 2,786.82 53,835.1K
10:10 2,786.67 2,786.67 2,783.54 2,783.76 166,569.2K
10:11 2,783.96 2,784.14 2,783.55 2,783.78 139,787.5K
10:12 2,784.00 2,784.62 2,783.84 2,784.62 119,573.7K
10:13 2,784.66 2,784.89 2,783.95 2,783.95 187,875.2K
10:14 2,783.77 2,783.77 2,782.92 2,783.31 120,432.7K
10:15 2,782.97 2,782.97 2,781.98 2,782.02 100,749.5K
10:16 2,782.12 2,784.68 2,781.82 2,784.62 166,962.0K
10:17 2,784.97 2,785.53 2,784.96 2,785.27 87,558.1K
10:18 2,785.20 2,785.60 2,785.15 2,785.47 48,462.5K
10:19 2,785.52 2,785.52 2,785.20 2,785.50 57,645.3K
10:20 2,785.50 2,785.51 2,785.27 2,785.27 26,592.1K
10:21 2,785.11 2,785.11 2,783.82 2,783.90 81,360.1K
10:22 2,783.73 2,784.19 2,783.73 2,783.85 37,925.0K
10:23 2,783.97 2,784.12 2,783.83 2,784.01 78,832.8K
10:24 2,784.04 2,784.04 2,783.83 2,784.04 71,580.6K
10:25 2,784.16 2,784.83 2,784.16 2,784.77 52,983.3K
10:26 2,784.94 2,785.05 2,784.80 2,784.97 39,191.5K
10:27 2,784.95 2,784.95 2,783.96 2,784.09 67,851.6K
10:28 2,784.14 2,784.33 2,784.14 2,784.22 49,932.9K
10:29 2,784.21 2,784.78 2,784.21 2,784.74 59,497.6K
10:30 2,784.74 2,785.20 2,784.67 2,785.20 85,713.5K
10:31 2,785.10 2,785.10 2,784.75 2,784.82 80,531.8K
10:32 2,784.51 2,785.28 2,784.13 2,785.28 69,892.1K
10:33 2,785.64 2,787.11 2,785.61 2,786.59 112,134.1K
10:34 2,786.48 2,787.16 2,786.48 2,787.11 53,219.6K
10:35 2,787.04 2,787.19 2,785.96 2,785.96 84,159.8K
10:36 2,785.87 2,785.92 2,785.73 2,785.78 41,561.7K
10:37 2,785.69 2,785.77 2,784.92 2,784.93 47,523.2K
10:38 2,784.74 2,784.77 2,784.28 2,784.34 41,999.9K
10:39 2,784.45 2,784.50 2,783.67 2,783.81 116,602.5K
10:40 2,783.90 2,784.47 2,783.72 2,784.32 49,680.4K
10:41 2,784.51 2,784.72 2,784.28 2,784.67 34,037.8K
10:42 2,785.11 2,786.37 2,785.09 2,785.81 56,702.6K
10:43 2,785.83 2,786.04 2,785.83 2,785.86 44,150.9K
10:44 2,786.05 2,786.45 2,786.01 2,786.44 40,240.1K
10:45 2,786.64 2,786.67 2,785.63 2,785.63 70,918.1K
10:46 2,785.43 2,785.48 2,785.24 2,785.28 33,602.1K
10:47 2,785.53 2,785.61 2,785.32 2,785.38 28,872.4K
10:48 2,785.47 2,786.77 2,785.42 2,786.77 30,066.0K
10:49 2,786.83 2,786.91 2,786.12 2,786.20 34,687.0K
10:50 2,786.47 2,786.87 2,786.41 2,786.85 28,005.8K
10:51 2,786.65 2,786.65 2,786.21 2,786.51 34,004.1K
10:52 2,786.80 2,786.80 2,786.54 2,786.56 43,219.7K
10:53 2,786.41 2,786.74 2,786.21 2,786.74 54,712.9K
10:54 2,786.79 2,786.79 2,786.29 2,786.36 42,480.4K
10:55 2,786.43 2,786.63 2,786.35 2,786.63 30,673.4K
10:56 2,786.59 2,786.68 2,786.47 2,786.68 18,723.9K
10:57 2,786.64 2,786.77 2,786.38 2,786.53 26,262.4K
10:58 2,786.39 2,786.39 2,785.96 2,786.00 28,284.6K
10:59 2,786.09 2,786.09 2,785.75 2,785.79 36,731.4K
11:00 2,785.74 2,785.74 2,785.34 2,785.39 65,243.2K
11:01 2,785.23 2,785.26 2,784.68 2,784.68 48,596.7K
11:02 2,784.71 2,784.97 2,784.70 2,784.88 27,304.9K
11:03 2,784.84 2,785.27 2,784.76 2,785.15 67,594.6K
11:04 2,785.15 2,785.19 2,784.91 2,784.99 95,254.5K
11:05 2,784.92 2,784.92 2,784.58 2,784.60 39,217.6K
11:06 2,784.56 2,784.60 2,784.26 2,784.31 28,257.0K
11:07 2,784.43 2,784.82 2,784.35 2,784.77 54,017.9K
11:08 2,784.82 2,785.21 2,784.61 2,785.21 27,910.7K
11:09 2,785.42 2,786.46 2,785.42 2,786.32 85,074.3K
11:10 2,786.32 2,786.53 2,786.10 2,786.46 57,613.7K
11:11 2,786.50 2,786.74 2,786.50 2,786.74 49,178.2K
11:12 2,786.56 2,787.30 2,786.56 2,787.30 51,593.5K
11:13 2,787.36 2,788.96 2,787.23 2,788.96 114,339.0K
11:14 2,788.94 2,789.51 2,788.79 2,788.79 110,269.1K
11:15 2,788.76 2,790.08 2,788.76 2,789.87 114,009.6K
11:16 2,789.96 2,790.28 2,789.37 2,789.37 73,461.4K
11:17 2,789.12 2,789.12 2,788.90 2,788.97 25,011.5K
11:18 2,789.02 2,789.45 2,789.02 2,789.40 29,263.6K
11:19 2,789.31 2,790.12 2,789.31 2,790.12 81,765.8K
11:20 2,790.18 2,790.31 2,789.96 2,790.07 168,310.1K
11:21 2,789.93 2,790.28 2,789.91 2,789.91 65,804.2K
11:22 2,789.69 2,789.69 2,789.21 2,789.37 37,844.7K
11:23 2,789.40 2,790.00 2,789.27 2,789.81 61,700.5K
11:24 2,789.96 2,790.01 2,789.86 2,789.92 98,327.9K
11:25 2,789.81 2,789.83 2,789.13 2,789.19 47,063.3K
11:26 2,790.04 2,791.14 2,790.04 2,791.14 100,555.6K
11:27 2,791.66 2,793.65 2,791.66 2,792.59 270,550.0K
11:28 2,792.59 2,792.85 2,792.52 2,792.53 70,627.7K
11:29 2,792.75 2,793.09 2,792.45 2,793.09 54,816.7K
11:30 2,793.05 2,793.13 2,791.77 2,791.77 78,799.4K
11:31 2,791.32 2,791.65 2,791.00 2,791.00 33,498.3K
11:32 2,790.91 2,791.31 2,790.91 2,791.13 25,390.8K
11:33 2,791.04 2,792.24 2,790.99 2,792.24 39,458.1K
11:34 2,792.04 2,792.04 2,791.18 2,791.29 54,913.1K
11:35 2,791.12 2,791.31 2,791.04 2,791.04 39,503.3K
11:36 2,791.03 2,791.03 2,790.48 2,790.59 97,001.4K
11:37 2,790.51 2,790.85 2,790.40 2,790.85 37,327.9K
11:38 2,790.91 2,791.55 2,790.91 2,791.52 31,687.9K
11:39 2,791.41 2,791.75 2,791.41 2,791.75 36,721.6K
11:40 2,791.81 2,792.56 2,791.67 2,792.56 88,128.2K
11:41 2,792.96 2,793.25 2,792.73 2,792.73 99,410.6K
11:42 2,792.37 2,792.43 2,792.12 2,792.38 52,304.2K
11:43 2,791.92 2,791.94 2,791.38 2,791.38 54,807.0K
11:44 2,791.35 2,791.52 2,791.28 2,791.52 27,857.3K
11:45 2,791.36 2,791.42 2,791.14 2,791.26 50,381.4K
11:46 2,791.30 2,791.30 2,791.09 2,791.09 30,503.5K
11:47 2,791.07 2,791.09 2,789.69 2,790.32 59,737.1K
11:48 2,790.40 2,790.74 2,790.40 2,790.67 27,351.1K
11:49 2,790.56 2,790.63 2,790.18 2,790.21 32,037.4K
11:50 2,790.19 2,790.26 2,790.13 2,790.24 34,716.7K
11:51 2,790.30 2,790.30 2,789.94 2,789.96 28,753.8K
11:52 2,789.68 2,790.23 2,789.68 2,790.23 22,291.4K
11:53 2,790.32 2,791.33 2,790.32 2,791.01 49,498.3K
11:54 2,791.03 2,791.10 2,790.73 2,790.81 87,112.3K
11:55 2,790.79 2,790.91 2,790.71 2,790.84 21,720.5K
11:56 2,790.99 2,791.10 2,790.90 2,791.08 41,737.8K
11:57 2,791.07 2,792.00 2,791.06 2,791.98 66,502.7K
11:58 2,791.98 2,792.04 2,791.77 2,791.87 27,829.1K
11:59 2,791.82 2,791.91 2,791.76 2,791.76 27,755.4K
12:00 2,792.50 2,792.50 2,791.26 2,791.26 84,588.7K
12:01 2,791.13 2,791.13 2,789.97 2,789.97 62,470.3K
12:02 2,789.81 2,789.81 2,789.34 2,789.81 79,314.1K
12:03 2,789.28 2,789.35 2,788.82 2,788.82 48,418.4K
12:04 2,788.56 2,789.56 2,788.56 2,789.54 49,174.7K
12:05 2,789.44 2,789.48 2,788.72 2,788.72 38,753.6K
12:06 2,788.42 2,789.10 2,788.36 2,788.93 63,253.3K
12:07 2,789.07 2,789.19 2,788.93 2,788.93 27,237.6K
12:08 2,789.05 2,789.37 2,788.98 2,789.29 54,299.7K
12:09 2,789.25 2,790.38 2,789.25 2,790.29 46,038.0K
12:10 2,790.29 2,791.50 2,790.29 2,791.37 71,229.7K
12:11 2,791.87 2,792.50 2,791.81 2,792.10 153,692.1K
12:12 2,792.24 2,793.18 2,792.24 2,793.18 97,831.0K
12:13 2,793.31 2,794.52 2,793.31 2,794.52 113,740.7K
12:14 2,794.92 2,795.53 2,794.92 2,795.46 248,373.1K
12:15 2,795.44 2,796.39 2,795.35 2,795.88 150,929.1K
12:16 2,796.00 2,796.40 2,795.65 2,795.72 96,447.1K
12:17 2,795.87 2,795.87 2,795.02 2,795.31 109,033.3K
12:18 2,795.50 2,796.06 2,795.50 2,796.06 99,153.6K
12:19 2,796.01 2,796.71 2,796.01 2,796.61 94,906.0K
12:20 2,796.80 2,796.91 2,796.64 2,796.64 74,934.8K
12:21 2,796.26 2,796.94 2,796.26 2,796.94 98,830.0K
12:22 2,797.24 2,797.60 2,797.20 2,797.45 115,799.8K
12:23 2,797.46 2,797.76 2,797.41 2,797.76 99,972.1K
12:24 2,797.62 2,797.76 2,797.41 2,797.52 75,507.1K
12:25 2,797.48 2,797.77 2,796.50 2,796.50 79,037.0K
12:26 2,796.07 2,796.11 2,795.82 2,796.10 87,120.3K
12:27 2,796.02 2,796.74 2,796.02 2,796.74 78,343.2K
12:28 2,796.70 2,796.70 2,796.12 2,796.25 49,021.4K
12:29 2,796.33 2,796.62 2,796.32 2,796.54 44,815.9K
12:30 2,796.63 2,796.73 2,794.84 2,794.85 77,041.2K
12:31 2,795.23 2,796.16 2,795.23 2,796.09 58,027.5K
12:32 2,796.25 2,796.29 2,795.81 2,795.81 54,515.1K
12:33 2,795.78 2,796.12 2,795.71 2,796.12 54,323.9K
12:34 2,796.06 2,796.18 2,796.04 2,796.18 37,999.8K
12:35 2,796.06 2,796.19 2,794.76 2,795.01 64,354.5K
12:36 2,795.06 2,795.33 2,794.88 2,795.33 50,864.7K
12:37 2,795.12 2,795.37 2,795.09 2,795.37 46,178.7K
12:38 2,795.10 2,795.49 2,795.05 2,795.43 47,583.4K
12:39 2,795.15 2,796.34 2,795.13 2,796.33 86,218.4K
12:40 2,796.40 2,797.07 2,796.40 2,797.01 91,968.9K
12:41 2,797.12 2,797.12 2,796.60 2,796.63 69,212.1K
12:42 2,795.89 2,796.56 2,795.89 2,796.56 60,552.3K
12:43 2,796.56 2,796.63 2,796.09 2,796.50 41,014.4K
12:44 2,796.64 2,796.78 2,796.47 2,796.78 40,913.4K
12:45 2,796.50 2,796.55 2,795.76 2,795.76 53,627.7K
12:46 2,795.83 2,796.03 2,795.52 2,795.67 34,283.7K
12:47 2,795.70 2,795.70 2,795.07 2,795.27 83,864.0K
12:48 2,795.14 2,795.39 2,795.14 2,795.39 41,807.2K
12:49 2,795.49 2,795.77 2,795.49 2,795.62 46,263.1K
12:50 2,795.37 2,795.37 2,794.64 2,794.64 80,030.5K
12:51 2,794.66 2,794.72 2,794.46 2,794.58 41,938.8K
12:52 2,794.47 2,794.47 2,793.94 2,793.94 74,350.4K
12:53 2,793.79 2,793.89 2,793.67 2,793.70 57,396.9K
12:54 2,793.78 2,794.64 2,793.78 2,794.62 66,792.4K
12:55 2,794.43 2,794.54 2,793.96 2,793.97 30,932.6K
12:56 2,793.94 2,794.14 2,793.94 2,794.07 48,665.1K
12:57 2,793.09 2,793.09 2,792.28 2,792.28 80,420.7K
12:58 2,792.47 2,793.57 2,792.47 2,793.47 62,561.1K
12:59 2,793.26 2,793.53 2,793.10 2,793.53 52,984.8K
13:00 2,793.69 2,793.69 2,792.49 2,792.78 70,896.4K
13:01 2,792.91 2,793.70 2,792.91 2,793.50 27,377.7K
13:02 2,793.37 2,793.49 2,793.21 2,793.47 33,131.8K
13:03 2,793.40 2,793.48 2,793.20 2,793.20 45,498.3K
13:04 2,793.19 2,794.02 2,793.19 2,794.00 45,098.6K
13:05 2,793.88 2,794.39 2,793.83 2,794.36 51,440.6K
13:06 2,795.05 2,795.85 2,795.01 2,795.68 110,665.8K
13:07 2,795.57 2,795.69 2,795.28 2,795.37 39,990.6K
13:08 2,795.51 2,796.45 2,795.51 2,796.45 60,845.5K
13:09 2,796.59 2,796.78 2,796.41 2,796.41 52,237.4K
13:10 2,796.52 2,796.95 2,796.34 2,796.74 67,233.0K
13:11 2,796.54 2,797.07 2,796.54 2,796.78 41,845.7K
13:12 2,796.79 2,796.92 2,796.61 2,796.61 47,970.2K
13:13 2,796.61 2,797.26 2,796.57 2,797.01 47,459.9K
13:14 2,797.03 2,797.03 2,796.34 2,796.35 32,610.2K
13:15 2,796.19 2,797.76 2,796.19 2,797.45 84,631.3K
13:16 2,797.37 2,797.53 2,797.15 2,797.15 55,746.2K
13:17 2,796.91 2,796.97 2,796.43 2,796.47 44,360.4K
13:18 2,796.53 2,796.79 2,796.53 2,796.67 26,529.6K
13:19 2,796.55 2,796.55 2,795.34 2,795.34 67,425.9K
13:20 2,795.10 2,795.46 2,795.06 2,795.25 61,287.8K
13:21 2,795.16 2,795.69 2,795.16 2,795.59 33,733.8K
13:22 2,795.52 2,795.65 2,795.39 2,795.65 23,984.9K
13:23 2,795.81 2,795.81 2,795.22 2,795.22 15,991.3K
13:24 2,795.25 2,795.63 2,795.11 2,795.22 69,545.9K
13:25 2,795.20 2,795.20 2,794.85 2,794.85 42,316.7K
13:26 2,794.83 2,795.12 2,794.79 2,795.12 52,672.8K
13:27 2,795.07 2,795.13 2,794.41 2,794.41 37,495.4K
13:28 2,794.25 2,794.89 2,794.19 2,794.86 39,983.0K
13:29 2,794.72 2,794.72 2,794.37 2,794.38 35,334.6K
13:30 2,794.44 2,794.44 2,794.08 2,794.21 47,473.9K
13:31 2,794.26 2,794.46 2,794.19 2,794.37 19,658.3K
13:32 2,794.35 2,794.95 2,794.35 2,794.69 63,277.2K
13:33 2,794.61 2,794.83 2,794.61 2,794.68 29,168.3K
13:34 2,794.60 2,794.75 2,794.41 2,794.41 35,628.5K
13:35 2,794.00 2,794.01 2,793.67 2,793.87 102,350.1K
13:36 2,793.84 2,793.89 2,793.57 2,793.60 27,655.6K
13:37 2,793.62 2,793.62 2,793.00 2,793.00 108,068.7K
13:38 2,792.75 2,792.89 2,792.41 2,792.87 87,380.4K
13:39 2,793.06 2,793.09 2,792.18 2,792.25 107,795.4K
13:40 2,792.21 2,792.21 2,791.72 2,792.19 63,107.9K
13:41 2,792.04 2,792.05 2,791.75 2,791.85 62,731.6K
13:42 2,791.87 2,792.56 2,791.87 2,792.48 96,531.1K
13:43 2,792.31 2,792.31 2,791.88 2,792.18 37,376.4K
13:44 2,791.17 2,791.17 2,788.25 2,788.25 315,257.9K
13:45 2,788.09 2,788.09 2,786.85 2,787.08 257,675.9K
13:46 2,786.61 2,786.92 2,786.42 2,786.48 201,712.9K
13:47 2,786.58 2,787.17 2,786.52 2,787.16 93,911.1K
13:48 2,787.17 2,787.89 2,787.17 2,787.72 85,553.0K
13:49 2,787.79 2,787.80 2,787.58 2,787.70 43,848.4K
13:50 2,787.71 2,788.11 2,787.52 2,787.56 74,072.0K
13:51 2,787.51 2,787.61 2,787.08 2,787.08 33,912.7K
13:52 2,787.01 2,787.58 2,786.93 2,787.32 33,334.2K
13:53 2,787.37 2,787.51 2,786.77 2,786.77 126,605.8K
13:54 2,786.66 2,786.66 2,785.28 2,785.40 141,802.6K
13:55 2,785.28 2,785.80 2,785.28 2,785.29 149,482.1K
13:56 2,785.11 2,785.87 2,785.11 2,785.86 111,791.6K
13:57 2,786.09 2,786.63 2,786.09 2,786.58 91,359.7K
13:58 2,786.67 2,786.67 2,785.92 2,786.10 83,095.2K
13:59 2,785.91 2,785.91 2,785.38 2,785.49 45,593.6K
14:00 2,785.56 2,785.71 2,785.22 2,785.22 50,889.3K
14:01 2,785.11 2,785.11 2,782.55 2,782.79 235,118.5K
14:02 2,782.58 2,782.82 2,782.41 2,782.64 96,485.2K
14:03 2,782.38 2,782.44 2,781.90 2,782.08 71,137.5K
14:04 2,782.47 2,782.75 2,782.40 2,782.66 109,847.0K
14:05 2,782.79 2,783.14 2,782.63 2,782.67 109,364.9K
14:06 2,782.74 2,782.74 2,782.02 2,782.02 71,358.4K
14:07 2,781.88 2,781.88 2,780.05 2,780.21 246,479.7K
14:08 2,780.17 2,780.18 2,778.97 2,779.63 209,749.2K
14:09 2,779.56 2,780.36 2,779.35 2,780.36 121,009.7K
14:10 2,780.22 2,780.23 2,779.81 2,780.04 130,623.7K
14:11 2,780.14 2,780.14 2,779.17 2,779.26 98,089.8K
14:12 2,778.93 2,778.97 2,778.60 2,778.76 125,562.9K
14:13 2,778.78 2,779.73 2,778.78 2,779.73 92,758.5K
14:14 2,779.99 2,780.49 2,779.88 2,780.42 88,286.8K
14:15 2,780.06 2,781.19 2,779.77 2,781.19 151,557.1K
14:16 2,780.69 2,781.84 2,780.40 2,781.65 81,796.5K
14:17 2,781.54 2,781.68 2,780.53 2,780.59 109,527.9K
14:18 2,780.25 2,780.60 2,779.86 2,779.86 107,894.4K
14:19 2,779.84 2,780.57 2,779.84 2,780.22 58,035.1K
14:20 2,779.89 2,780.49 2,779.73 2,780.49 92,821.1K
14:21 2,780.47 2,781.23 2,780.47 2,781.23 59,663.8K
14:22 2,781.27 2,781.65 2,781.27 2,781.49 60,880.1K
14:23 2,781.51 2,782.06 2,781.51 2,781.67 59,556.1K
14:24 2,782.09 2,783.38 2,781.98 2,783.38 96,016.1K
14:25 2,783.44 2,783.47 2,782.69 2,782.69 77,424.8K
14:26 2,781.84 2,781.84 2,781.48 2,781.50 51,808.8K
14:27 2,781.44 2,781.56 2,781.30 2,781.37 60,925.4K
14:28 2,780.98 2,781.12 2,780.63 2,781.12 53,645.8K
14:29 2,781.52 2,782.26 2,781.52 2,782.25 76,706.1K
14:30 2,781.33 2,781.51 2,780.81 2,780.81 82,293.0K
14:31 2,780.91 2,780.99 2,780.67 2,780.87 56,167.9K
14:32 2,780.96 2,781.10 2,780.86 2,781.09 56,319.3K
14:33 2,781.41 2,782.48 2,781.41 2,782.23 40,880.4K
14:34 2,782.27 2,782.39 2,782.09 2,782.32 39,144.0K
14:35 2,782.23 2,782.80 2,781.80 2,782.76 48,361.1K
14:36 2,782.72 2,783.31 2,782.72 2,783.11 46,825.6K
14:37 2,783.62 2,783.81 2,782.96 2,783.22 40,573.7K
14:38 2,782.62 2,782.87 2,781.85 2,782.87 63,455.9K
14:39 2,782.59 2,782.79 2,782.35 2,782.35 30,986.9K
14:40 2,782.17 2,782.26 2,781.28 2,781.33 42,775.9K
14:41 2,781.38 2,781.39 2,780.68 2,781.10 46,284.8K
14:42 2,781.12 2,781.81 2,780.96 2,781.81 56,438.4K
14:43 2,781.70 2,782.43 2,781.70 2,782.43 30,470.7K
14:44 2,782.69 2,782.78 2,782.45 2,782.57 28,630.2K
14:45 2,782.34 2,782.80 2,782.34 2,782.76 40,940.2K
14:46 2,782.75 2,782.75 2,781.75 2,781.80 43,451.9K
14:47 2,781.55 2,781.79 2,781.39 2,781.78 50,473.2K
14:48 2,781.66 2,781.66 2,780.73 2,781.55 108,973.6K
14:49 2,781.73 2,782.29 2,781.73 2,782.29 74,224.2K
14:50 2,782.24 2,782.37 2,781.90 2,781.94 64,107.2K
14:51 2,782.32 2,784.77 2,782.05 2,784.77 182,537.2K
14:52 2,784.78 2,784.78 2,783.82 2,784.22 117,763.1K
14:53 2,784.22 2,784.22 2,783.79 2,783.92 59,863.6K
14:54 2,783.83 2,784.04 2,783.74 2,784.01 65,608.9K
14:55 2,784.03 2,785.08 2,784.03 2,785.08 82,857.5K
14:56 2,786.13 2,786.28 2,785.83 2,786.14 112,976.0K
14:57 2,786.12 2,786.35 2,785.68 2,785.68 95,313.7K
14:58 2,785.42 2,785.42 2,784.77 2,784.79 120,210.3K
14:59 2,784.74 2,785.35 2,784.68 2,785.35 50,698.5K
15:00 2,785.41 2,785.90 2,785.24 2,785.90 61,747.1K
15:01 2,785.84 2,786.86 2,785.84 2,786.68 94,590.5K
15:02 2,786.75 2,786.75 2,786.45 2,786.50 42,044.4K
15:03 2,786.18 2,786.33 2,785.59 2,785.67 94,770.6K
15:04 2,785.06 2,785.06 2,784.21 2,784.71 130,836.8K
15:05 2,784.90 2,785.08 2,784.79 2,784.96 51,014.0K
15:06 2,785.03 2,785.49 2,784.79 2,785.49 75,537.3K
15:07 2,785.66 2,786.15 2,785.52 2,786.15 65,872.0K
15:08 2,785.97 2,786.95 2,785.89 2,786.95 71,857.5K
15:09 2,787.27 2,788.49 2,787.26 2,788.22 105,670.8K
15:10 2,788.35 2,788.93 2,788.35 2,788.79 89,866.7K
15:11 2,788.44 2,788.44 2,786.84 2,786.84 74,056.2K
15:12 2,786.97 2,787.43 2,786.69 2,786.69 67,026.4K
15:13 2,786.85 2,786.85 2,786.15 2,786.17 58,054.5K
15:14 2,786.24 2,787.15 2,786.14 2,787.15 81,238.4K
15:15 2,786.99 2,787.04 2,786.22 2,786.22 65,214.5K
15:16 2,785.92 2,786.70 2,785.92 2,786.70 69,992.2K
15:17 2,786.79 2,787.14 2,786.71 2,787.14 57,598.2K
15:18 2,787.13 2,787.39 2,787.09 2,787.23 65,951.1K
15:19 2,787.24 2,787.27 2,787.02 2,787.19 77,363.0K
15:20 2,787.03 2,787.07 2,786.08 2,786.22 78,783.5K
15:21 2,786.57 2,786.66 2,786.44 2,786.66 167,591.6K
15:22 2,786.62 2,787.63 2,786.52 2,787.63 62,126.7K
15:23 2,787.82 2,787.87 2,787.69 2,787.69 40,255.1K
15:24 2,787.80 2,788.01 2,787.63 2,787.94 38,766.1K
15:25 2,788.28 2,788.61 2,788.21 2,788.60 52,624.8K
15:26 2,788.61 2,788.76 2,788.48 2,788.58 38,852.4K
15:27 2,788.76 2,789.76 2,788.76 2,789.54 53,956.8K
15:28 2,789.46 2,789.46 2,788.67 2,788.73 51,695.6K
15:29 2,788.64 2,788.83 2,788.62 2,788.73 40,188.0K
15:30 2,789.14 2,789.72 2,789.14 2,789.67 68,494.2K
15:31 2,789.65 2,789.65 2,788.78 2,788.78 82,422.6K
15:32 2,788.63 2,788.97 2,788.58 2,788.72 42,559.4K
15:33 2,788.88 2,788.88 2,788.52 2,788.70 47,814.9K
15:34 2,788.66 2,789.04 2,788.61 2,788.85 55,915.2K
15:35 2,789.08 2,789.16 2,788.98 2,788.98 37,404.4K
15:36 2,789.01 2,789.23 2,788.90 2,788.90 36,693.1K
15:37 2,788.93 2,789.01 2,787.50 2,787.66 78,101.7K
15:38 2,787.47 2,787.56 2,786.75 2,787.09 75,055.2K
15:39 2,787.02 2,787.02 2,786.02 2,786.11 68,319.3K
15:40 2,787.35 2,787.59 2,786.97 2,787.59 108,784.7K
15:41 2,787.85 2,788.16 2,787.85 2,788.10 52,182.2K
15:42 2,788.25 2,788.51 2,787.75 2,788.26 53,257.7K
15:43 2,788.19 2,788.51 2,787.93 2,788.51 85,703.7K
15:44 2,788.55 2,788.64 2,788.35 2,788.58 66,184.6K
15:45 2,788.52 2,788.52 2,786.63 2,787.05 92,332.6K
15:46 2,787.43 2,788.13 2,787.43 2,787.83 62,329.4K
15:47 2,787.69 2,787.69 2,787.44 2,787.57 56,305.9K
15:48 2,787.61 2,787.61 2,787.11 2,787.31 50,732.2K
15:49 2,787.50 2,787.95 2,787.50 2,787.89 40,969.4K
15:50 2,787.99 2,789.12 2,787.99 2,789.03 79,714.4K
15:51 2,789.01 2,789.61 2,789.01 2,789.61 98,395.7K
15:52 2,789.47 2,790.23 2,789.47 2,789.94 71,179.9K
15:53 2,789.94 2,790.93 2,789.86 2,790.72 98,963.8K
15:54 2,790.42 2,790.42 2,789.88 2,789.88 65,761.8K
15:55 2,790.25 2,790.94 2,790.25 2,790.94 62,864.7K
15:56 2,791.05 2,791.14 2,790.86 2,791.06 74,521.8K
15:57 2,790.51 2,790.51 2,789.80 2,789.91 94,402.9K
15:58 2,790.26 2,790.36 2,790.02 2,790.19 63,093.1K
15:59 2,790.03 2,791.20 2,790.00 2,790.67 78,241.4K
16:00 2,790.67 2,790.71 2,789.83 2,789.83 49,345.4K
16:01 2,789.82 2,790.76 2,789.72 2,790.75 74,261.5K
16:02 2,791.49 2,791.92 2,791.46 2,791.92 63,993.3K
16:03 2,792.19 2,792.53 2,791.95 2,791.95 102,912.5K
16:04 2,792.07 2,792.18 2,791.17 2,791.17 63,790.2K
16:05 2,791.28 2,791.28 2,790.59 2,790.78 46,562.7K
16:06 2,790.99 2,791.38 2,790.91 2,791.18 58,984.9K
16:07 2,790.95 2,791.29 2,790.87 2,791.14 72,898.6K
16:08 2,791.37 2,791.37 2,790.41 2,790.82 60,422.2K
16:09 2,790.73 2,791.30 2,790.39 2,791.30 75,886.7K
16:10 2,791.41 2,792.40 2,791.34 2,792.40 68,728.6K
16:11 2,791.64 2,792.27 2,791.47 2,792.27 83,972.5K
16:12 2,792.10 2,792.47 2,791.93 2,791.97 45,022.7K
16:13 2,791.90 2,792.30 2,791.72 2,791.72 86,306.3K
16:14 2,791.33 2,791.33 2,789.68 2,789.88 121,673.7K
16:15 2,790.09 2,790.21 2,788.96 2,789.01 173,107.2K
16:16 2,790.03 2,790.15 2,788.50 2,788.50 149,104.7K
16:17 2,788.39 2,789.54 2,788.29 2,789.39 97,632.6K
16:18 2,789.73 2,789.84 2,788.92 2,789.04 89,304.5K
16:19 2,789.06 2,789.06 2,788.59 2,788.88 113,773.4K
16:20 2,788.99 2,789.84 2,788.39 2,789.84 80,933.4K
16:21 2,789.79 2,790.77 2,789.79 2,790.77 43,083.6K
16:22 2,790.89 2,791.20 2,790.47 2,790.94 79,732.3K
16:23 2,791.36 2,791.57 2,791.26 2,791.40 105,494.8K
16:24 2,791.06 2,791.76 2,790.99 2,791.76 67,369.1K
16:25 2,791.72 2,792.54 2,791.67 2,792.40 70,315.8K
16:26 2,792.61 2,793.30 2,792.61 2,793.30 181,898.3K
16:27 2,793.06 2,793.06 2,792.41 2,792.48 77,336.6K
16:28 2,792.81 2,793.87 2,792.81 2,793.65 116,120.4K
16:29 2,793.53 2,793.71 2,793.18 2,793.38 92,074.1K
16:30 2,793.53 2,794.05 2,793.27 2,793.28 91,793.9K
16:31 2,793.35 2,793.61 2,793.18 2,793.61 59,201.8K
16:32 2,793.64 2,794.10 2,793.64 2,794.08 61,516.3K
16:33 2,794.17 2,794.38 2,794.14 2,794.20 55,746.1K
16:34 2,794.23 2,794.76 2,794.18 2,794.76 89,653.2K
16:35 2,794.44 2,795.80 2,794.44 2,795.54 148,019.7K
16:36 2,795.83 2,796.22 2,795.62 2,796.22 87,891.0K
16:37 2,796.06 2,797.03 2,796.06 2,796.98 117,348.8K
16:38 2,797.27 2,797.83 2,797.27 2,797.70 195,644.6K
16:39 2,797.95 2,798.51 2,796.78 2,796.78 165,017.9K
16:40 2,796.57 2,796.87 2,796.28 2,796.28 99,011.7K
16:41 2,796.24 2,797.65 2,796.24 2,797.65 138,607.5K
16:42 2,797.73 2,797.75 2,796.76 2,796.77 71,559.2K
16:43 2,796.79 2,796.82 2,796.49 2,796.56 49,485.2K
16:44 2,796.48 2,797.45 2,796.21 2,797.45 96,699.0K
16:45 2,797.59 2,797.65 2,797.24 2,797.39 70,730.8K
16:46 2,797.40 2,797.79 2,797.16 2,797.79 92,734.8K
16:47 2,797.55 2,797.87 2,797.43 2,797.48 81,752.2K
16:48 2,797.39 2,797.68 2,797.36 2,797.38 88,169.4K
16:49 2,797.14 2,797.42 2,797.05 2,797.05 98,571.5K
16:50 2,796.84 2,798.82 2,796.84 2,798.82 113,095.8K
16:51 2,798.75 2,799.04 2,798.49 2,798.60 97,154.8K
16:52 2,798.37 2,798.91 2,798.33 2,798.76 75,103.7K
16:53 2,798.94 2,798.94 2,797.35 2,797.83 93,655.9K
16:54 2,797.98 2,798.31 2,797.79 2,797.89 87,026.2K
16:55 2,798.02 2,798.13 2,797.79 2,798.05 49,850.2K
16:56 2,798.25 2,803.62 2,798.22 2,803.62 469,948.4K
16:57 2,803.94 2,804.42 2,802.57 2,802.57 322,558.2K
16:58 2,802.98 2,803.56 2,802.75 2,803.49 216,967.0K
16:59 2,803.73 2,804.76 2,803.73 2,804.76 216,682.9K
17:00 2,806.31 2,807.57 2,805.69 2,805.75 569,171.8K
17:01 2,807.11 2,807.13 2,806.31 2,806.31 130,081.2K
17:02 2,806.35 2,806.38 2,805.05 2,805.05 157,995.3K
17:03 2,805.00 2,805.01 2,803.89 2,803.89 134,582.1K
17:04 2,804.07 2,804.85 2,804.07 2,804.36 131,944.0K
17:05 2,804.48 2,806.12 2,804.48 2,806.12 147,222.3K
17:06 2,806.14 2,806.65 2,806.05 2,806.18 134,623.5K
17:07 2,806.29 2,806.63 2,804.11 2,804.11 111,167.4K
17:08 2,804.13 2,804.26 2,803.76 2,803.77 144,649.2K
17:09 2,803.73 2,803.87 2,803.59 2,803.76 106,475.3K
17:10 2,804.12 2,804.42 2,803.77 2,804.42 85,489.4K
17:11 2,804.48 2,804.48 2,803.91 2,803.91 104,553.9K
17:12 2,804.02 2,804.02 2,802.69 2,802.75 137,445.3K
17:13 2,802.45 2,803.38 2,802.33 2,803.38 101,766.8K
17:14 2,803.52 2,803.77 2,802.96 2,803.63 123,395.0K
17:15 2,804.11 2,804.11 2,802.86 2,803.01 100,035.2K
17:16 2,802.73 2,803.01 2,802.24 2,802.27 61,466.1K
17:17 2,802.15 2,802.71 2,802.15 2,802.69 98,347.0K
17:18 2,803.11 2,803.32 2,802.67 2,802.67 88,262.5K
17:19 2,802.83 2,803.17 2,802.54 2,803.17 77,483.6K
17:20 2,803.76 2,804.22 2,803.59 2,803.59 139,692.4K
17:21 2,803.48 2,803.50 2,803.17 2,803.28 76,310.8K
17:22 2,803.33 2,805.15 2,803.33 2,804.47 111,043.3K
17:23 2,804.41 2,805.62 2,804.41 2,805.39 115,423.0K
17:24 2,805.48 2,806.08 2,805.42 2,806.08 117,382.4K
17:25 2,806.33 2,807.56 2,806.33 2,807.51 185,867.0K
17:26 2,807.77 2,807.95 2,807.49 2,807.74 191,319.8K
17:27 2,808.13 2,808.13 2,806.85 2,806.93 134,781.9K
17:28 2,806.84 2,807.15 2,806.81 2,807.02 86,717.7K
17:29 2,807.40 2,809.75 2,807.40 2,809.75 198,191.9K
17:30 2,810.72 2,810.79 2,808.41 2,808.88 261,752.7K
17:31 2,808.95 2,809.46 2,808.56 2,808.56 90,895.1K
17:32 2,808.45 2,809.17 2,808.34 2,809.00 117,978.6K
17:33 2,808.49 2,808.62 2,808.10 2,808.38 107,900.3K
17:34 2,808.15 2,808.19 2,806.13 2,806.13 199,447.2K
17:35 2,805.95 2,806.68 2,805.95 2,806.62 99,193.5K
17:36 2,806.82 2,806.82 2,805.48 2,805.61 131,077.3K
17:37 2,805.47 2,805.47 2,804.20 2,804.76 133,988.8K
17:38 2,804.84 2,805.26 2,804.84 2,805.25 116,877.0K
17:39 2,804.90 2,804.90 2,803.89 2,804.04 66,058.6K
17:40 2,803.99 2,804.62 2,803.99 2,804.29 92,299.0K
17:41 2,804.23 2,807.75 2,803.61 2,807.75 356,292.8K
17:42 2,807.94 2,809.24 2,806.96 2,809.08 359,772.1K
17:43 2,809.65 2,809.65 2,808.82 2,808.82 273,322.3K
17:44 2,808.24 2,808.24 2,807.45 2,807.80 204,147.3K
17:45 2,808.44 2,808.77 2,808.14 2,808.28 142,598.9K
17:46 2,808.42 2,808.42 2,806.96 2,807.83 169,680.5K
17:47 2,807.74 2,808.71 2,807.74 2,808.18 123,690.4K
17:48 2,808.01 2,808.25 2,807.50 2,807.50 95,334.9K
17:49 2,807.65 2,808.06 2,807.39 2,808.06 135,131.4K
17:50 2,808.22 2,808.61 2,808.11 2,808.61 103,556.8K
17:51 2,808.75 2,808.80 2,808.18 2,808.18 80,883.7K
17:52 2,808.07 2,810.80 2,808.06 2,810.39 218,826.9K
17:53 2,809.99 2,810.19 2,809.32 2,809.32 105,798.9K
17:54 2,809.24 2,810.09 2,809.24 2,809.98 89,215.5K
17:55 2,809.94 2,809.94 2,809.22 2,809.28 61,905.6K
17:56 2,808.80 2,808.80 2,807.78 2,808.26 141,014.1K
17:57 2,808.35 2,809.38 2,808.35 2,809.38 68,709.6K
17:58 2,809.34 2,809.89 2,808.85 2,808.91 89,939.7K
17:59 2,808.92 2,809.07 2,808.42 2,808.87 141,099.6K
18:00 2,808.61 2,809.82 2,808.61 2,809.82 76,127.5K
18:01 2,809.44 2,810.35 2,809.37 2,810.18 76,309.1K
18:02 2,810.29 2,812.68 2,810.17 2,812.52 280,249.7K
18:03 2,812.64 2,814.13 2,812.63 2,813.92 313,918.9K
18:04 2,813.95 2,813.95 2,812.52 2,812.79 193,683.7K
18:05 2,812.62 2,813.04 2,811.90 2,812.15 211,159.1K
18:06 2,812.01 2,812.32 2,811.44 2,811.44 122,561.4K
18:07 2,811.43 2,812.64 2,811.43 2,812.64 186,088.5K
18:08 2,812.52 2,812.59 2,812.13 2,812.13 93,704.7K
18:09 2,812.33 2,812.47 2,811.90 2,811.90 86,715.0K
18:10 2,812.05 2,812.09 2,811.60 2,811.80 98,412.8K
18:11 2,812.04 2,812.33 2,811.95 2,812.10 111,411.8K
18:12 2,812.12 2,812.34 2,811.79 2,811.82 134,112.4K
18:13 2,812.17 2,812.26 2,811.94 2,812.07 61,551.1K
18:14 2,812.09 2,812.18 2,811.85 2,812.17 114,810.9K
18:15 2,812.34 2,813.29 2,812.34 2,812.98 140,435.4K
18:16 2,813.23 2,813.90 2,813.21 2,813.90 142,212.4K
18:17 2,813.61 2,813.61 2,813.11 2,813.30 161,858.3K
18:18 2,813.53 2,813.69 2,812.18 2,812.18 191,851.4K
18:19 2,811.97 2,811.97 2,810.82 2,810.82 138,393.8K
18:20 2,810.52 2,810.92 2,810.37 2,810.44 127,015.5K
18:21 2,810.47 2,810.57 2,809.93 2,810.24 103,764.1K
18:22 2,810.33 2,810.65 2,810.33 2,810.65 74,059.4K
18:23 2,810.57 2,810.76 2,810.29 2,810.76 61,991.1K
18:24 2,810.97 2,811.47 2,810.89 2,811.47 89,185.5K
18:25 2,811.26 2,811.49 2,810.48 2,810.48 124,442.9K
18:26 2,810.30 2,810.36 2,810.03 2,810.19 84,106.4K
18:27 2,810.45 2,810.52 2,809.95 2,810.29 67,939.4K
18:28 2,810.07 2,810.14 2,809.65 2,809.81 75,328.1K
18:29 2,810.02 2,810.14 2,809.74 2,810.05 66,591.1K
18:30 2,810.25 2,810.25 2,809.00 2,809.03 146,311.5K
18:31 2,809.34 2,809.39 2,808.38 2,808.71 95,496.4K
18:32 2,809.14 2,809.26 2,808.91 2,809.22 55,209.2K
18:33 2,809.59 2,809.76 2,808.37 2,808.40 91,624.7K
18:34 2,808.45 2,808.67 2,808.27 2,808.35 86,845.9K
18:35 2,808.71 2,808.76 2,808.37 2,808.76 51,801.5K
18:36 2,808.97 2,808.99 2,808.02 2,808.03 85,293.5K
18:37 2,807.90 2,808.65 2,807.70 2,808.65 137,535.1K
18:38 2,808.56 2,808.65 2,807.57 2,807.57 62,604.6K
18:39 2,807.69 2,807.81 2,806.49 2,806.56 105,062.9K
18:40 2,805.75 2,805.75 2,805.75 2,805.75 250,461.0K
18:43 2,806.11 2,806.11 2,806.11 2,806.11 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