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 2,822.44 2,825.40 2,822.44 2,825.40 999,240.6K
10:01 2,825.18 2,825.18 2,823.90 2,824.74 187,287.1K
10:02 2,825.00 2,825.27 2,824.75 2,825.13 249,576.5K
10:03 2,825.21 2,825.62 2,824.72 2,824.72 153,474.6K
10:04 2,824.81 2,824.86 2,822.13 2,822.13 282,954.8K
10:05 2,822.35 2,822.65 2,820.59 2,821.74 150,841.6K
10:06 2,821.56 2,824.33 2,821.27 2,824.33 198,159.4K
10:07 2,824.58 2,825.65 2,824.43 2,825.34 158,314.7K
10:08 2,824.96 2,824.96 2,822.98 2,823.13 88,972.5K
10:09 2,823.35 2,824.39 2,823.25 2,824.39 98,970.7K
10:10 2,823.83 2,824.17 2,823.59 2,823.98 124,663.3K
10:11 2,824.91 2,824.91 2,823.23 2,823.23 237,139.0K
10:12 2,822.89 2,822.89 2,821.84 2,822.08 148,932.6K
10:13 2,822.07 2,822.62 2,822.07 2,822.62 123,525.2K
10:14 2,822.44 2,822.92 2,821.33 2,821.33 151,599.1K
10:15 2,820.86 2,821.72 2,820.58 2,821.72 125,710.3K
10:16 2,822.22 2,824.46 2,822.22 2,824.46 234,770.9K
10:17 2,824.31 2,824.31 2,822.55 2,822.72 153,669.7K
10:18 2,822.37 2,822.48 2,822.12 2,822.48 99,905.5K
10:19 2,822.37 2,822.40 2,821.53 2,821.54 156,548.8K
10:20 2,821.44 2,821.44 2,820.47 2,820.70 123,839.1K
10:21 2,820.54 2,820.54 2,819.83 2,819.88 180,127.7K
10:22 2,820.28 2,820.28 2,819.31 2,819.37 207,274.6K
10:23 2,819.32 2,819.52 2,818.94 2,819.02 166,359.3K
10:24 2,818.97 2,818.97 2,816.62 2,817.31 275,075.8K
10:25 2,817.36 2,817.89 2,816.91 2,817.83 164,070.0K
10:26 2,817.97 2,817.97 2,816.56 2,816.56 180,364.6K
10:27 2,816.70 2,817.11 2,816.30 2,817.11 138,571.6K
10:28 2,817.29 2,817.29 2,816.53 2,816.64 121,877.5K
10:29 2,816.56 2,816.98 2,816.03 2,816.87 198,720.5K
10:30 2,817.39 2,817.45 2,816.85 2,817.19 187,530.0K
10:31 2,817.50 2,818.10 2,817.50 2,818.10 139,069.2K
10:32 2,818.21 2,818.21 2,817.40 2,817.85 136,695.2K
10:33 2,817.86 2,818.17 2,817.73 2,818.17 212,366.9K
10:34 2,818.22 2,818.22 2,817.22 2,817.24 103,339.8K
10:35 2,816.89 2,816.89 2,816.29 2,816.47 146,645.4K
10:36 2,816.63 2,816.63 2,815.19 2,815.19 331,795.9K
10:37 2,814.18 2,814.18 2,812.48 2,812.72 886,218.2K
10:38 2,812.91 2,812.91 2,811.41 2,811.48 418,336.1K
10:39 2,811.29 2,812.00 2,811.25 2,811.97 305,584.1K
10:40 2,812.19 2,812.29 2,812.08 2,812.13 210,188.8K
10:41 2,812.30 2,812.43 2,811.82 2,812.28 216,225.0K
10:42 2,811.97 2,811.97 2,810.76 2,811.07 247,731.9K
10:43 2,810.70 2,811.60 2,810.58 2,811.33 194,687.1K
10:44 2,811.40 2,811.40 2,810.65 2,810.65 210,304.0K
10:45 2,810.81 2,812.85 2,810.81 2,812.85 293,175.0K
10:46 2,812.94 2,813.48 2,812.76 2,813.12 175,665.2K
10:47 2,813.03 2,814.08 2,813.03 2,814.08 146,808.6K
10:48 2,814.12 2,814.14 2,812.91 2,813.60 152,577.5K
10:49 2,813.61 2,814.74 2,813.47 2,814.74 171,816.8K
10:50 2,814.65 2,814.65 2,813.25 2,813.56 264,671.8K
10:51 2,813.15 2,814.96 2,812.85 2,814.96 218,847.4K
10:52 2,814.72 2,815.11 2,814.63 2,814.67 201,497.1K
10:53 2,815.28 2,815.30 2,814.37 2,814.37 166,642.0K
10:54 2,814.78 2,816.15 2,814.78 2,816.15 190,461.4K
10:55 2,816.43 2,816.43 2,815.23 2,815.23 199,628.4K
10:56 2,815.41 2,815.57 2,814.73 2,814.73 109,491.0K
10:57 2,814.89 2,814.89 2,813.45 2,813.45 163,956.5K
10:58 2,813.63 2,813.84 2,813.49 2,813.77 101,789.1K
10:59 2,812.87 2,813.22 2,812.74 2,813.22 155,002.6K
11:00 2,814.68 2,815.57 2,814.68 2,815.35 164,567.7K
11:01 2,816.04 2,817.50 2,816.04 2,817.21 360,736.4K
11:02 2,817.37 2,818.73 2,817.24 2,818.73 372,300.0K
11:03 2,818.83 2,818.83 2,817.99 2,817.99 208,518.5K
11:04 2,817.96 2,818.38 2,817.92 2,818.08 133,494.4K
11:05 2,817.90 2,819.12 2,817.55 2,819.12 186,935.7K
11:06 2,818.86 2,819.33 2,818.39 2,818.50 205,216.0K
11:07 2,817.93 2,818.09 2,817.22 2,818.00 154,520.7K
11:08 2,817.99 2,818.09 2,817.85 2,817.97 102,559.6K
11:09 2,817.96 2,818.20 2,817.85 2,818.06 86,289.1K
11:10 2,818.08 2,818.08 2,816.33 2,816.46 154,203.5K
11:11 2,816.21 2,816.64 2,816.21 2,816.64 82,428.0K
11:12 2,816.42 2,816.42 2,815.73 2,815.85 125,758.8K
11:13 2,815.73 2,815.82 2,814.85 2,814.85 107,721.3K
11:14 2,814.60 2,815.45 2,814.58 2,815.45 127,958.2K
11:15 2,815.68 2,815.69 2,814.88 2,814.88 69,556.3K
11:16 2,814.98 2,815.71 2,814.86 2,815.71 102,405.2K
11:17 2,815.92 2,816.43 2,815.92 2,816.38 138,159.6K
11:18 2,816.32 2,816.32 2,815.83 2,816.14 132,527.4K
11:19 2,816.22 2,816.27 2,815.84 2,816.27 65,199.0K
11:20 2,816.33 2,816.76 2,815.86 2,815.86 115,498.6K
11:21 2,815.55 2,815.55 2,814.62 2,814.68 123,530.8K
11:22 2,814.56 2,814.56 2,812.48 2,812.48 266,055.3K
11:23 2,812.67 2,813.79 2,812.67 2,813.79 203,725.1K
11:24 2,813.66 2,813.66 2,812.12 2,812.47 131,770.9K
11:25 2,812.27 2,812.27 2,811.99 2,812.11 144,093.5K
11:26 2,812.21 2,812.45 2,811.94 2,811.94 92,430.8K
11:27 2,810.74 2,810.76 2,809.93 2,809.93 232,142.0K
11:28 2,810.05 2,811.48 2,810.04 2,811.48 154,062.3K
11:29 2,811.14 2,811.47 2,810.87 2,810.98 145,589.7K
11:30 2,810.55 2,810.58 2,810.19 2,810.58 106,034.6K
11:31 2,810.50 2,810.50 2,809.91 2,809.91 111,760.9K
11:32 2,810.20 2,810.20 2,809.31 2,809.31 115,943.0K
11:33 2,809.31 2,809.97 2,809.19 2,809.81 206,196.7K
11:34 2,810.12 2,811.26 2,810.12 2,810.36 150,596.2K
11:35 2,810.46 2,810.46 2,809.70 2,809.73 202,808.6K
11:36 2,809.88 2,810.29 2,808.66 2,808.66 135,992.7K
11:37 2,807.91 2,808.22 2,807.63 2,808.18 251,701.3K
11:38 2,808.13 2,808.13 2,807.18 2,807.50 199,315.4K
11:39 2,807.61 2,809.65 2,807.57 2,809.52 132,981.6K
11:40 2,808.97 2,810.68 2,808.87 2,810.68 75,795.3K
11:41 2,810.70 2,811.77 2,810.66 2,811.34 187,132.4K
11:42 2,811.10 2,811.43 2,810.89 2,810.97 84,353.2K
11:43 2,810.78 2,810.94 2,810.46 2,810.81 52,111.0K
11:44 2,811.97 2,812.48 2,811.45 2,812.48 76,831.5K
11:45 2,813.00 2,813.08 2,812.10 2,813.08 150,705.1K
11:46 2,812.94 2,813.48 2,812.93 2,813.48 220,938.3K
11:47 2,813.55 2,813.55 2,812.31 2,812.31 105,047.0K
11:48 2,812.27 2,812.36 2,811.90 2,812.04 68,465.0K
11:49 2,812.06 2,812.06 2,810.65 2,810.65 98,775.2K
11:50 2,810.46 2,812.18 2,810.12 2,812.18 72,408.6K
11:51 2,812.85 2,813.06 2,811.37 2,811.45 101,212.5K
11:52 2,811.23 2,811.89 2,810.72 2,811.67 53,823.0K
11:53 2,811.57 2,812.32 2,811.43 2,811.98 60,795.2K
11:54 2,811.98 2,811.98 2,811.19 2,811.31 61,079.5K
11:55 2,811.09 2,811.97 2,811.09 2,811.84 49,455.0K
11:56 2,811.39 2,811.44 2,810.77 2,810.82 80,099.7K
11:57 2,810.73 2,810.75 2,809.89 2,809.94 71,941.6K
11:58 2,809.92 2,809.92 2,807.67 2,807.67 231,487.8K
11:59 2,807.59 2,807.59 2,806.96 2,807.22 140,326.2K
12:00 2,807.02 2,808.55 2,806.50 2,808.55 137,084.0K
12:01 2,808.72 2,808.72 2,807.93 2,808.27 125,078.6K
12:02 2,808.19 2,808.59 2,808.19 2,808.46 64,769.7K
12:03 2,808.43 2,809.14 2,808.34 2,809.00 63,492.0K
12:04 2,808.97 2,809.05 2,808.69 2,808.75 42,534.7K
12:05 2,808.79 2,808.97 2,808.55 2,808.83 46,497.2K
12:06 2,808.85 2,808.91 2,808.47 2,808.51 48,205.1K
12:07 2,808.48 2,808.48 2,808.11 2,808.27 45,181.7K
12:08 2,808.30 2,809.58 2,808.30 2,809.58 117,261.3K
12:09 2,809.65 2,810.28 2,809.48 2,809.96 78,633.4K
12:10 2,809.79 2,809.79 2,809.21 2,809.71 86,663.0K
12:11 2,809.64 2,810.01 2,809.61 2,810.01 83,634.0K
12:12 2,810.23 2,811.83 2,809.98 2,811.83 201,553.1K
12:13 2,811.85 2,812.51 2,811.58 2,812.27 114,737.2K
12:14 2,812.43 2,812.76 2,811.96 2,811.98 123,342.6K
12:15 2,811.48 2,811.55 2,811.32 2,811.32 78,401.6K
12:16 2,811.37 2,811.78 2,811.30 2,811.59 41,485.0K
12:17 2,811.74 2,811.98 2,811.69 2,811.94 69,144.9K
12:18 2,811.80 2,811.93 2,811.40 2,811.49 79,210.8K
12:19 2,811.47 2,811.54 2,811.32 2,811.54 67,569.1K
12:20 2,811.54 2,811.63 2,811.30 2,811.63 41,907.3K
12:21 2,811.49 2,813.50 2,811.49 2,813.50 113,522.6K
12:22 2,813.81 2,815.09 2,813.81 2,814.34 191,655.7K
12:23 2,814.69 2,815.36 2,814.40 2,815.33 87,402.2K
12:24 2,815.41 2,815.69 2,815.17 2,815.17 94,672.4K
12:25 2,815.21 2,815.70 2,815.08 2,815.59 100,049.3K
12:26 2,815.82 2,815.82 2,815.16 2,815.16 88,897.8K
12:27 2,814.97 2,815.24 2,814.76 2,815.08 114,091.7K
12:28 2,815.02 2,815.92 2,815.01 2,815.67 90,621.0K
12:29 2,815.56 2,815.56 2,815.03 2,815.03 56,103.8K
12:30 2,814.95 2,815.46 2,814.40 2,814.43 105,896.4K
12:31 2,813.78 2,813.78 2,813.26 2,813.42 113,799.2K
12:32 2,813.14 2,813.52 2,812.54 2,813.52 46,734.6K
12:33 2,813.55 2,814.51 2,813.55 2,814.25 65,211.8K
12:34 2,814.24 2,814.50 2,813.74 2,813.74 86,745.8K
12:35 2,813.59 2,813.59 2,812.99 2,813.07 48,050.3K
12:36 2,812.62 2,812.68 2,812.30 2,812.32 61,054.2K
12:37 2,812.32 2,812.32 2,812.05 2,812.22 92,632.0K
12:38 2,812.19 2,812.60 2,812.18 2,812.49 42,683.2K
12:39 2,812.40 2,812.51 2,812.21 2,812.51 53,820.1K
12:40 2,812.36 2,813.13 2,812.36 2,813.13 69,038.4K
12:41 2,813.35 2,813.77 2,813.26 2,813.29 64,306.9K
12:42 2,813.29 2,813.29 2,811.42 2,811.42 111,313.1K
12:43 2,811.51 2,812.21 2,811.49 2,812.21 45,500.1K
12:44 2,812.57 2,812.57 2,811.90 2,812.14 70,831.2K
12:45 2,811.82 2,811.97 2,811.21 2,811.21 71,154.8K
12:46 2,811.21 2,811.71 2,811.16 2,811.71 48,589.2K
12:47 2,811.89 2,811.97 2,811.52 2,811.52 47,052.2K
12:48 2,811.42 2,811.87 2,811.32 2,811.71 70,402.9K
12:49 2,811.79 2,812.15 2,811.71 2,811.71 30,773.0K
12:50 2,811.84 2,811.85 2,811.00 2,811.06 55,549.8K
12:51 2,810.74 2,811.26 2,810.70 2,811.24 45,327.6K
12:52 2,811.35 2,811.44 2,810.94 2,810.94 55,303.7K
12:53 2,810.79 2,810.89 2,810.47 2,810.47 33,734.0K
12:54 2,810.59 2,810.85 2,810.49 2,810.57 59,910.9K
12:55 2,810.83 2,811.29 2,810.62 2,811.29 91,847.0K
12:56 2,811.43 2,811.83 2,811.43 2,811.78 32,516.1K
12:57 2,811.81 2,811.81 2,810.91 2,810.91 72,533.1K
12:58 2,810.98 2,810.98 2,810.21 2,810.28 132,572.6K
12:59 2,810.32 2,810.83 2,810.17 2,810.52 136,052.2K
13:00 2,811.82 2,816.03 2,811.82 2,814.49 447,832.4K
13:01 2,814.70 2,817.44 2,814.70 2,817.29 446,171.0K
13:02 2,816.68 2,818.37 2,816.37 2,818.35 276,774.6K
13:03 2,818.47 2,818.94 2,817.59 2,818.86 234,631.4K
13:04 2,819.17 2,819.76 2,819.06 2,819.76 239,195.5K
13:05 2,819.57 2,820.86 2,819.57 2,820.28 242,485.1K
13:06 2,820.07 2,820.07 2,819.17 2,819.17 239,351.5K
13:07 2,818.97 2,818.97 2,817.78 2,818.06 137,140.3K
13:08 2,818.10 2,818.92 2,817.65 2,818.92 84,643.6K
13:09 2,819.20 2,819.88 2,819.04 2,819.04 135,767.7K
13:10 2,818.56 2,818.64 2,817.72 2,817.72 82,770.8K
13:11 2,817.85 2,818.35 2,817.82 2,818.35 92,198.8K
13:12 2,818.38 2,818.64 2,818.33 2,818.64 89,730.8K
13:13 2,818.78 2,819.26 2,818.76 2,819.20 106,313.4K
13:14 2,819.17 2,819.32 2,819.05 2,819.05 74,868.2K
13:15 2,818.86 2,819.44 2,818.86 2,819.30 99,529.9K
13:16 2,819.16 2,819.18 2,818.50 2,818.60 122,817.2K
13:17 2,818.31 2,818.31 2,817.41 2,817.77 91,921.5K
13:18 2,817.60 2,818.03 2,817.53 2,817.89 50,157.1K
13:19 2,817.51 2,818.58 2,817.51 2,818.16 77,352.0K
13:20 2,819.48 2,819.88 2,819.48 2,819.53 129,275.6K
13:21 2,819.79 2,820.82 2,819.74 2,820.82 183,800.3K
13:22 2,821.65 2,821.89 2,821.36 2,821.89 146,486.6K
13:23 2,821.56 2,821.65 2,821.22 2,821.65 116,866.6K
13:24 2,821.73 2,823.04 2,821.69 2,823.04 247,180.5K
13:25 2,823.45 2,823.94 2,823.18 2,823.94 216,920.6K
13:26 2,823.83 2,824.36 2,823.83 2,823.84 192,347.3K
13:27 2,823.69 2,824.45 2,823.69 2,824.23 137,934.9K
13:28 2,824.37 2,824.51 2,824.23 2,824.31 154,569.5K
13:29 2,823.60 2,824.06 2,823.52 2,823.90 191,865.6K
13:30 2,823.76 2,825.53 2,823.76 2,825.53 221,321.5K
13:31 2,825.93 2,825.93 2,824.84 2,824.84 209,082.1K
13:32 2,824.75 2,825.19 2,824.64 2,824.75 183,590.4K
13:33 2,824.80 2,825.30 2,824.80 2,825.30 152,559.0K
13:34 2,825.34 2,825.61 2,824.95 2,825.01 137,821.5K
13:35 2,824.90 2,825.15 2,824.69 2,824.69 125,910.3K
13:36 2,824.58 2,824.77 2,824.54 2,824.54 98,337.2K
13:37 2,824.48 2,825.49 2,824.26 2,825.36 121,675.6K
13:38 2,825.39 2,825.99 2,825.39 2,825.87 138,356.1K
13:39 2,825.64 2,826.11 2,825.37 2,825.39 112,480.1K
13:40 2,825.77 2,826.35 2,825.77 2,826.21 174,563.4K
13:41 2,827.33 2,828.20 2,827.19 2,827.58 235,734.9K
13:42 2,827.79 2,828.27 2,827.79 2,828.26 212,872.6K
13:43 2,828.43 2,829.17 2,828.41 2,829.14 172,989.9K
13:44 2,829.17 2,829.17 2,828.45 2,828.59 155,302.5K
13:45 2,828.48 2,828.48 2,827.72 2,827.72 231,375.6K
13:46 2,827.45 2,827.71 2,827.08 2,827.60 161,260.8K
13:47 2,827.55 2,827.82 2,827.55 2,827.66 106,843.3K
13:48 2,827.58 2,828.23 2,827.58 2,828.01 98,086.1K
13:49 2,828.03 2,828.20 2,827.93 2,828.05 81,647.6K
13:50 2,828.30 2,829.66 2,828.10 2,829.56 187,257.1K
13:51 2,829.62 2,830.66 2,829.62 2,830.39 185,573.1K
13:52 2,830.43 2,832.12 2,830.43 2,832.12 219,497.7K
13:53 2,831.99 2,832.09 2,831.19 2,831.19 161,595.6K
13:54 2,831.63 2,831.63 2,830.96 2,830.96 169,414.2K
13:55 2,831.43 2,832.16 2,831.31 2,831.31 206,862.8K
13:56 2,831.65 2,831.95 2,831.47 2,831.53 107,542.3K
13:57 2,831.52 2,831.74 2,831.48 2,831.70 102,857.4K
13:58 2,831.80 2,831.80 2,831.06 2,831.22 103,974.1K
13:59 2,830.74 2,831.06 2,830.14 2,831.06 164,670.7K
14:00 2,831.29 2,831.32 2,830.68 2,830.68 87,347.7K
14:01 2,830.53 2,830.65 2,830.23 2,830.23 182,470.9K
14:02 2,830.45 2,830.45 2,829.82 2,829.85 98,313.1K
14:03 2,829.94 2,830.56 2,829.80 2,830.56 115,395.3K
14:04 2,830.78 2,830.78 2,830.52 2,830.77 99,136.2K
14:05 2,830.72 2,831.96 2,830.72 2,831.96 188,019.7K
14:06 2,831.94 2,833.17 2,831.94 2,833.17 233,649.2K
14:07 2,833.48 2,834.14 2,833.41 2,833.75 340,876.5K
14:08 2,833.73 2,834.25 2,833.64 2,834.25 172,736.0K
14:09 2,834.36 2,834.40 2,833.70 2,834.40 157,041.7K
14:10 2,834.30 2,835.23 2,833.01 2,833.01 272,634.4K
14:11 2,832.91 2,833.26 2,832.88 2,832.88 144,970.5K
14:12 2,832.95 2,833.09 2,831.36 2,831.36 124,816.0K
14:13 2,831.35 2,832.25 2,831.23 2,832.18 79,881.6K
14:14 2,832.18 2,832.56 2,832.18 2,832.56 133,932.4K
14:15 2,832.70 2,833.24 2,832.70 2,832.83 89,913.1K
14:16 2,833.00 2,833.34 2,832.95 2,833.28 93,294.6K
14:17 2,833.34 2,833.34 2,833.13 2,833.28 63,447.8K
14:18 2,833.31 2,833.43 2,833.16 2,833.43 73,395.6K
14:19 2,833.42 2,833.55 2,833.20 2,833.37 77,662.3K
14:20 2,832.96 2,832.96 2,830.41 2,830.51 204,593.3K
14:21 2,830.38 2,830.94 2,830.38 2,830.50 120,376.5K
14:22 2,830.56 2,831.31 2,830.36 2,831.31 116,586.6K
14:23 2,830.98 2,831.34 2,830.98 2,831.34 57,519.4K
14:24 2,831.65 2,832.70 2,831.65 2,832.65 94,383.1K
14:25 2,832.61 2,832.90 2,832.31 2,832.41 78,935.0K
14:26 2,832.39 2,832.68 2,832.29 2,832.68 75,833.9K
14:27 2,832.71 2,833.21 2,832.62 2,833.21 80,033.0K
14:28 2,833.30 2,834.04 2,833.30 2,834.04 82,717.3K
14:29 2,834.29 2,834.64 2,834.29 2,834.56 111,201.2K
14:30 2,834.87 2,834.87 2,834.26 2,834.59 109,131.0K
14:31 2,834.91 2,835.03 2,834.21 2,835.03 75,921.9K
14:32 2,834.98 2,835.19 2,834.78 2,835.18 110,855.9K
14:33 2,835.12 2,835.12 2,834.27 2,834.34 199,044.6K
14:34 2,834.45 2,834.72 2,834.36 2,834.72 127,158.1K
14:35 2,834.86 2,835.21 2,834.51 2,834.51 138,876.5K
14:36 2,834.80 2,834.90 2,833.88 2,834.15 122,898.1K
14:37 2,833.94 2,834.05 2,833.76 2,833.84 120,459.8K
14:38 2,833.91 2,834.30 2,833.79 2,833.82 93,400.7K
14:39 2,833.95 2,834.00 2,833.06 2,833.19 94,717.3K
14:40 2,833.43 2,833.43 2,832.67 2,832.67 148,807.6K
14:41 2,832.71 2,835.27 2,832.71 2,834.64 144,815.3K
14:42 2,834.53 2,834.74 2,834.26 2,834.69 142,641.9K
14:43 2,834.58 2,834.96 2,834.42 2,834.79 126,230.9K
14:44 2,834.93 2,834.97 2,834.38 2,834.38 149,697.8K
14:45 2,834.06 2,834.06 2,832.13 2,832.13 185,495.6K
14:46 2,832.11 2,832.15 2,831.14 2,831.14 222,166.4K
14:47 2,831.33 2,831.91 2,831.28 2,831.91 84,666.1K
14:48 2,832.25 2,832.62 2,832.18 2,832.36 86,597.7K
14:49 2,832.48 2,832.61 2,832.15 2,832.21 116,140.6K
14:50 2,832.40 2,832.40 2,832.05 2,832.16 59,910.8K
14:51 2,832.27 2,832.32 2,832.05 2,832.12 83,803.7K
14:52 2,832.23 2,832.23 2,831.57 2,831.57 76,636.5K
14:53 2,831.38 2,831.77 2,831.21 2,831.34 103,738.6K
14:54 2,831.27 2,832.41 2,831.27 2,831.82 142,710.5K
14:55 2,831.63 2,831.65 2,830.97 2,831.07 173,556.3K
14:56 2,831.53 2,832.72 2,831.52 2,832.23 80,756.5K
14:57 2,832.34 2,832.48 2,832.05 2,832.23 72,150.6K
14:58 2,832.25 2,832.47 2,832.03 2,832.31 61,511.2K
14:59 2,832.63 2,832.71 2,831.66 2,831.84 160,715.6K
15:00 2,832.32 2,833.56 2,832.32 2,833.56 126,065.1K
15:01 2,834.07 2,834.21 2,833.51 2,833.51 84,312.7K
15:02 2,833.64 2,833.69 2,833.48 2,833.66 108,841.0K
15:03 2,833.90 2,834.06 2,833.86 2,833.88 97,254.0K
15:04 2,834.00 2,834.02 2,833.59 2,833.59 121,538.5K
15:05 2,834.05 2,834.22 2,833.50 2,833.50 75,686.6K
15:06 2,833.52 2,833.90 2,833.40 2,833.90 52,104.1K
15:07 2,834.05 2,834.05 2,833.59 2,833.94 64,196.5K
15:08 2,833.87 2,834.08 2,833.83 2,834.08 91,878.0K
15:09 2,834.27 2,834.27 2,833.54 2,833.54 114,477.6K
15:10 2,833.84 2,833.88 2,833.43 2,833.44 132,286.8K
15:11 2,833.41 2,834.36 2,833.41 2,834.36 120,672.5K
15:12 2,834.55 2,835.72 2,834.55 2,835.72 193,424.6K
15:13 2,835.65 2,835.70 2,834.27 2,834.55 125,272.2K
15:14 2,834.97 2,835.81 2,834.97 2,835.75 139,541.8K
15:15 2,836.03 2,836.28 2,835.95 2,836.28 75,657.0K
15:16 2,836.29 2,837.55 2,835.96 2,837.55 152,894.7K
15:17 2,837.83 2,838.20 2,837.74 2,837.96 156,623.4K
15:18 2,838.03 2,838.14 2,836.68 2,836.68 125,005.9K
15:19 2,836.75 2,837.11 2,836.45 2,836.86 89,597.0K
15:20 2,837.21 2,837.26 2,836.55 2,836.76 75,092.8K
15:21 2,836.59 2,836.61 2,835.65 2,836.05 103,111.6K
15:22 2,836.10 2,836.46 2,835.62 2,836.15 71,308.7K
15:23 2,836.47 2,837.07 2,836.22 2,836.97 141,940.8K
15:24 2,836.82 2,837.01 2,836.51 2,836.81 81,206.4K
15:25 2,837.26 2,838.29 2,837.08 2,837.96 131,238.3K
15:26 2,838.27 2,838.27 2,836.58 2,836.58 86,414.2K
15:27 2,836.88 2,838.28 2,836.88 2,838.28 149,667.8K
15:28 2,839.43 2,839.43 2,838.82 2,839.31 167,869.9K
15:29 2,839.18 2,839.22 2,838.89 2,838.99 89,978.4K
15:30 2,839.69 2,839.69 2,839.03 2,839.03 104,245.6K
15:31 2,839.08 2,839.08 2,838.81 2,838.88 137,298.4K
15:32 2,839.05 2,839.05 2,838.59 2,838.59 118,230.9K
15:33 2,838.88 2,838.91 2,838.39 2,838.39 116,697.6K
15:34 2,838.44 2,838.58 2,838.17 2,838.17 146,159.7K
15:35 2,838.02 2,838.47 2,837.87 2,838.25 144,694.3K
15:36 2,838.30 2,838.46 2,838.22 2,838.39 92,282.7K
15:37 2,838.45 2,838.45 2,838.06 2,838.06 87,078.4K
15:38 2,838.19 2,838.22 2,837.24 2,837.24 90,112.2K
15:39 2,837.22 2,837.83 2,837.22 2,837.37 72,939.7K
15:40 2,837.41 2,837.93 2,837.41 2,837.60 75,891.2K
15:41 2,837.18 2,837.22 2,836.74 2,836.91 101,250.0K
15:42 2,836.77 2,837.00 2,836.45 2,836.55 84,732.9K
15:43 2,836.60 2,836.74 2,835.57 2,835.57 122,193.3K
15:44 2,835.44 2,835.71 2,835.24 2,835.42 104,251.3K
15:45 2,836.09 2,836.21 2,835.89 2,836.08 98,265.0K
15:46 2,837.02 2,837.43 2,836.77 2,836.98 125,042.2K
15:47 2,836.96 2,837.08 2,836.65 2,836.90 116,126.3K
15:48 2,837.04 2,837.61 2,837.04 2,837.48 93,679.1K
15:49 2,837.72 2,837.89 2,837.64 2,837.64 71,887.7K
15:50 2,837.98 2,837.98 2,837.36 2,837.37 71,788.4K
15:51 2,837.74 2,838.53 2,837.55 2,838.37 150,515.5K
15:52 2,838.77 2,840.68 2,838.56 2,840.68 302,905.9K
15:53 2,840.48 2,840.81 2,840.29 2,840.38 222,397.1K
15:54 2,840.17 2,841.55 2,840.12 2,841.43 108,400.6K
15:55 2,841.61 2,842.22 2,841.44 2,841.98 235,658.2K
15:56 2,842.53 2,843.19 2,841.88 2,841.88 165,350.2K
15:57 2,841.80 2,842.40 2,841.72 2,842.31 118,261.5K
15:58 2,842.25 2,842.31 2,842.01 2,842.12 115,963.7K
15:59 2,842.34 2,842.76 2,842.13 2,842.46 189,865.2K
16:00 2,842.79 2,844.10 2,842.79 2,843.77 401,512.5K
16:01 2,844.10 2,844.11 2,843.63 2,843.63 168,597.6K
16:02 2,843.62 2,843.73 2,842.72 2,842.72 153,690.8K
16:03 2,842.63 2,842.67 2,842.03 2,842.15 116,073.8K
16:04 2,841.86 2,842.48 2,841.52 2,842.37 174,494.8K
16:05 2,842.67 2,842.67 2,841.84 2,841.87 172,969.2K
16:06 2,841.97 2,842.11 2,840.64 2,840.79 154,234.6K
16:07 2,840.77 2,840.97 2,840.76 2,840.81 152,812.8K
16:08 2,840.92 2,840.92 2,840.37 2,840.70 122,595.9K
16:09 2,840.53 2,840.69 2,839.95 2,839.95 98,193.2K
16:10 2,840.22 2,841.12 2,840.21 2,841.12 108,723.6K
16:11 2,841.05 2,841.50 2,841.05 2,841.50 148,350.0K
16:12 2,841.62 2,841.66 2,841.25 2,841.26 111,401.6K
16:13 2,841.33 2,841.40 2,841.14 2,841.23 66,221.8K
16:14 2,841.08 2,841.37 2,840.98 2,841.37 104,201.8K
16:15 2,841.50 2,841.72 2,841.44 2,841.68 107,431.9K
16:16 2,841.90 2,841.90 2,841.54 2,841.54 108,080.2K
16:17 2,841.52 2,841.52 2,840.17 2,840.17 131,912.9K
16:18 2,840.11 2,840.39 2,839.85 2,840.00 120,700.1K
16:19 2,840.15 2,840.81 2,839.91 2,840.81 64,901.2K
16:20 2,840.98 2,841.89 2,840.98 2,841.31 88,151.6K
16:21 2,841.43 2,841.75 2,841.33 2,841.58 87,741.8K
16:22 2,842.11 2,843.15 2,842.08 2,843.15 172,052.1K
16:23 2,843.03 2,843.11 2,842.35 2,842.41 96,483.5K
16:24 2,842.67 2,842.80 2,842.41 2,842.62 128,126.2K
16:25 2,844.57 2,844.59 2,843.80 2,843.97 180,542.0K
16:26 2,844.03 2,844.67 2,843.98 2,844.50 167,380.5K
16:27 2,844.47 2,844.65 2,844.47 2,844.60 121,351.5K
16:28 2,844.41 2,844.54 2,843.67 2,843.67 108,736.6K
16:29 2,844.48 2,844.48 2,843.70 2,844.18 92,431.0K
16:30 2,844.15 2,844.83 2,844.09 2,844.76 93,321.8K
16:31 2,844.78 2,844.78 2,841.90 2,841.90 152,669.1K
16:32 2,841.90 2,842.15 2,841.75 2,841.98 130,332.0K
16:33 2,842.27 2,842.63 2,841.72 2,841.87 91,567.8K
16:34 2,841.78 2,842.08 2,841.70 2,841.70 83,765.1K
16:35 2,841.40 2,841.49 2,841.05 2,841.32 169,796.6K
16:36 2,841.45 2,842.28 2,841.43 2,841.93 102,637.6K
16:37 2,842.09 2,842.18 2,841.60 2,841.60 56,673.2K
16:38 2,841.56 2,841.69 2,841.31 2,841.53 71,389.6K
16:39 2,841.08 2,841.94 2,841.08 2,841.94 66,894.0K
16:40 2,841.79 2,842.19 2,841.73 2,841.92 84,880.9K
16:41 2,841.81 2,842.28 2,841.81 2,842.28 55,453.1K
16:42 2,842.31 2,842.83 2,842.31 2,842.72 82,248.1K
16:43 2,842.68 2,842.68 2,842.17 2,842.53 68,257.9K
16:44 2,842.50 2,843.08 2,842.41 2,843.08 61,274.5K
16:45 2,842.90 2,843.35 2,842.80 2,843.35 69,669.6K
16:46 2,843.18 2,843.45 2,842.97 2,843.13 91,627.8K
16:47 2,843.11 2,843.23 2,842.92 2,843.05 53,629.1K
16:48 2,842.73 2,842.81 2,842.46 2,842.57 83,819.1K
16:49 2,842.55 2,842.63 2,842.34 2,842.34 76,027.5K
16:50 2,842.42 2,842.48 2,842.20 2,842.20 93,833.3K
16:51 2,842.41 2,842.84 2,842.33 2,842.84 82,479.8K
16:52 2,842.81 2,842.85 2,841.51 2,841.54 137,458.8K
16:53 2,841.28 2,841.41 2,841.11 2,841.25 52,923.9K
16:54 2,841.57 2,841.57 2,841.07 2,841.27 59,693.8K
16:55 2,841.16 2,841.25 2,840.30 2,840.43 99,150.1K
16:56 2,840.44 2,840.46 2,839.89 2,840.04 129,766.5K
16:57 2,839.92 2,840.17 2,839.51 2,840.17 113,346.9K
16:58 2,840.13 2,840.13 2,839.69 2,839.96 84,358.3K
16:59 2,840.11 2,840.36 2,840.03 2,840.29 68,074.5K
17:00 2,840.49 2,840.58 2,840.25 2,840.52 88,205.9K
17:01 2,840.48 2,840.48 2,839.97 2,839.97 96,912.8K
17:02 2,839.97 2,840.05 2,839.70 2,839.70 95,783.8K
17:03 2,839.90 2,839.90 2,837.43 2,837.49 287,130.8K
17:04 2,837.76 2,838.58 2,837.76 2,837.90 179,456.9K
17:05 2,838.11 2,839.57 2,838.11 2,839.57 75,315.7K
17:06 2,839.56 2,839.75 2,839.22 2,839.29 85,334.0K
17:07 2,839.50 2,839.89 2,839.37 2,839.37 67,687.0K
17:08 2,839.53 2,841.09 2,839.44 2,841.06 114,771.1K
17:09 2,840.80 2,841.00 2,840.47 2,841.00 64,218.9K
17:10 2,841.11 2,841.82 2,841.11 2,841.65 98,878.2K
17:11 2,841.46 2,841.93 2,841.03 2,841.93 83,356.8K
17:12 2,841.87 2,842.19 2,841.86 2,842.02 95,478.2K
17:13 2,842.09 2,842.75 2,842.09 2,842.63 79,919.2K
17:14 2,842.68 2,842.85 2,842.54 2,842.54 70,586.9K
17:15 2,842.89 2,843.28 2,842.81 2,842.99 111,085.9K
17:16 2,843.16 2,843.16 2,842.35 2,842.65 111,494.8K
17:17 2,842.70 2,842.87 2,842.39 2,842.72 71,946.6K
17:18 2,842.82 2,843.02 2,842.81 2,842.96 62,902.2K
17:19 2,843.07 2,843.53 2,843.07 2,843.34 73,707.7K
17:20 2,843.47 2,843.49 2,843.31 2,843.45 92,467.4K
17:21 2,843.33 2,843.50 2,842.93 2,842.93 69,545.1K
17:22 2,842.98 2,843.18 2,842.80 2,843.08 60,952.9K
17:23 2,842.92 2,843.29 2,842.92 2,843.21 57,303.4K
17:24 2,843.37 2,843.41 2,843.14 2,843.36 49,069.7K
17:25 2,843.45 2,843.74 2,843.41 2,843.72 71,567.8K
17:26 2,843.80 2,843.93 2,843.60 2,843.77 82,174.3K
17:27 2,843.82 2,844.58 2,843.82 2,844.58 137,445.9K
17:28 2,844.52 2,844.59 2,844.28 2,844.44 86,169.0K
17:29 2,844.43 2,844.74 2,844.38 2,844.64 82,405.6K
17:30 2,844.84 2,845.40 2,844.83 2,845.40 122,094.4K
17:31 2,845.43 2,845.45 2,844.60 2,844.69 79,497.8K
17:32 2,844.97 2,845.28 2,844.93 2,845.14 82,006.5K
17:33 2,845.12 2,845.12 2,844.62 2,844.62 55,038.7K
17:34 2,844.52 2,844.63 2,843.41 2,843.48 89,808.7K
17:35 2,843.74 2,844.49 2,843.74 2,844.33 54,194.3K
17:36 2,844.55 2,844.72 2,844.11 2,844.11 62,984.2K
17:37 2,844.15 2,844.15 2,843.89 2,843.97 87,791.2K
17:38 2,843.99 2,844.14 2,843.50 2,843.78 42,441.2K
17:39 2,843.75 2,843.75 2,842.92 2,842.96 99,670.1K
17:40 2,842.91 2,842.98 2,842.69 2,842.91 55,433.6K
17:41 2,843.07 2,843.13 2,842.07 2,842.07 118,082.5K
17:42 2,842.15 2,842.36 2,842.02 2,842.27 59,255.5K
17:43 2,842.64 2,843.37 2,842.41 2,843.37 75,724.4K
17:44 2,843.57 2,843.85 2,843.33 2,843.33 42,264.0K
17:45 2,843.52 2,844.83 2,843.52 2,844.79 134,475.2K
17:46 2,844.93 2,845.11 2,844.67 2,844.83 76,698.3K
17:47 2,844.87 2,844.97 2,844.79 2,844.82 40,458.8K
17:48 2,844.76 2,845.36 2,844.55 2,845.28 70,137.4K
17:49 2,845.36 2,845.36 2,844.75 2,844.75 37,048.1K
17:50 2,845.16 2,845.22 2,844.97 2,844.97 42,908.3K
17:51 2,844.98 2,845.39 2,844.84 2,845.39 74,679.1K
17:52 2,845.43 2,845.43 2,845.07 2,845.07 71,776.7K
17:53 2,845.15 2,845.22 2,845.04 2,845.08 114,325.8K
17:54 2,845.14 2,845.29 2,845.00 2,845.29 166,126.3K
17:55 2,845.41 2,845.76 2,845.40 2,845.64 85,493.7K
17:56 2,845.54 2,845.75 2,845.54 2,845.56 53,409.6K
17:57 2,845.09 2,845.18 2,844.72 2,844.91 98,326.6K
17:58 2,845.01 2,845.23 2,844.87 2,844.92 79,110.7K
17:59 2,845.45 2,845.70 2,845.28 2,845.65 110,650.2K
18:00 2,845.93 2,846.19 2,845.69 2,845.89 96,083.3K
18:01 2,845.98 2,846.17 2,845.70 2,845.70 88,962.0K
18:02 2,845.70 2,845.90 2,845.70 2,845.88 98,913.4K
18:03 2,846.02 2,846.07 2,845.82 2,845.96 119,715.5K
18:04 2,845.87 2,845.87 2,844.80 2,844.81 114,974.4K
18:05 2,844.96 2,845.05 2,844.83 2,844.84 84,537.5K
18:06 2,844.84 2,844.84 2,844.53 2,844.68 80,858.6K
18:07 2,844.86 2,845.18 2,844.77 2,845.14 62,024.2K
18:08 2,844.90 2,844.90 2,844.61 2,844.61 62,727.6K
18:09 2,844.74 2,845.19 2,844.68 2,845.19 116,936.7K
18:10 2,845.55 2,846.59 2,845.55 2,846.57 187,657.6K
18:11 2,846.67 2,846.77 2,846.22 2,846.26 88,380.9K
18:12 2,846.55 2,846.88 2,846.49 2,846.81 86,878.2K
18:13 2,846.59 2,846.88 2,846.40 2,846.88 112,455.3K
18:14 2,847.03 2,847.03 2,846.58 2,846.80 107,373.9K
18:15 2,846.45 2,846.45 2,845.56 2,845.71 119,949.9K
18:16 2,845.74 2,846.01 2,845.74 2,846.01 70,398.1K
18:17 2,845.92 2,846.19 2,845.92 2,846.14 60,073.9K
18:18 2,845.99 2,846.26 2,845.68 2,845.68 64,526.6K
18:19 2,845.95 2,846.02 2,845.69 2,845.72 124,733.6K
18:20 2,845.62 2,845.81 2,845.09 2,845.35 117,075.2K
18:21 2,845.18 2,845.41 2,844.88 2,844.88 88,495.2K
18:22 2,844.45 2,845.05 2,844.45 2,844.78 178,927.7K
18:23 2,844.76 2,845.05 2,844.76 2,845.05 117,950.1K
18:24 2,844.81 2,844.90 2,843.60 2,843.83 82,691.5K
18:25 2,843.96 2,844.20 2,843.29 2,843.45 193,946.7K
18:26 2,843.35 2,843.35 2,842.67 2,842.72 120,871.0K
18:27 2,842.52 2,843.45 2,842.52 2,843.35 56,363.5K
18:28 2,843.81 2,843.97 2,843.70 2,843.71 101,046.1K
18:29 2,843.81 2,844.58 2,843.69 2,844.52 91,366.0K
18:30 2,844.60 2,845.55 2,844.53 2,844.59 265,448.1K
18:31 2,844.94 2,845.80 2,844.94 2,845.80 129,402.2K
18:32 2,845.82 2,846.20 2,845.52 2,846.04 105,754.4K
18:33 2,845.71 2,845.84 2,844.56 2,844.89 107,176.2K
18:34 2,845.25 2,845.37 2,844.38 2,844.38 78,679.8K
18:35 2,844.57 2,844.76 2,844.52 2,844.60 49,139.4K
18:36 2,844.40 2,844.86 2,844.40 2,844.62 83,445.2K
18:37 2,844.88 2,844.92 2,844.27 2,844.74 63,097.4K
18:38 2,844.70 2,845.30 2,844.70 2,845.30 114,938.1K
18:39 2,845.43 2,845.43 2,845.07 2,845.42 40,543.1K
18:40 2,845.67 2,845.67 2,845.67 2,845.67 402,449.6K
18:43 2,847.38 2,847.38 2,847.38 2,847.38 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