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 2,852.43 2,852.43 2,850.82 2,850.96 598,654.6K
10:01 2,851.08 2,851.08 2,850.64 2,850.67 95,884.7K
10:02 2,850.61 2,850.61 2,849.32 2,849.33 259,951.1K
10:03 2,849.09 2,849.25 2,848.44 2,848.44 179,389.8K
10:04 2,848.69 2,848.71 2,848.11 2,848.11 169,165.5K
10:05 2,847.87 2,847.87 2,844.89 2,845.04 441,644.2K
10:06 2,845.60 2,846.09 2,845.60 2,845.78 242,534.0K
10:07 2,845.92 2,846.23 2,845.67 2,846.23 151,307.6K
10:08 2,846.32 2,846.85 2,846.32 2,846.83 106,219.0K
10:09 2,846.71 2,848.39 2,846.71 2,848.39 131,287.4K
10:10 2,847.98 2,847.98 2,847.64 2,847.68 109,409.0K
10:11 2,847.68 2,847.68 2,845.50 2,845.50 150,977.7K
10:12 2,845.00 2,845.00 2,843.43 2,843.61 341,783.2K
10:13 2,843.27 2,843.35 2,842.79 2,843.06 250,867.1K
10:14 2,843.86 2,844.80 2,843.76 2,844.58 215,564.2K
10:15 2,844.09 2,844.09 2,842.60 2,842.64 214,197.8K
10:16 2,843.19 2,845.24 2,843.19 2,845.24 140,207.7K
10:17 2,845.34 2,846.30 2,845.34 2,846.27 146,054.3K
10:18 2,846.12 2,847.11 2,845.99 2,846.05 138,123.2K
10:19 2,846.01 2,846.48 2,845.82 2,845.82 93,738.9K
10:20 2,845.84 2,846.50 2,845.84 2,846.50 85,939.2K
10:21 2,847.03 2,848.14 2,847.03 2,847.86 171,864.7K
10:22 2,848.33 2,848.33 2,847.13 2,847.33 90,130.2K
10:23 2,847.67 2,847.69 2,846.12 2,846.12 90,133.9K
10:24 2,846.04 2,846.06 2,845.34 2,845.85 107,545.1K
10:25 2,845.94 2,847.78 2,845.94 2,847.78 107,461.5K
10:26 2,847.90 2,847.93 2,846.53 2,846.53 98,822.5K
10:27 2,846.33 2,847.02 2,845.84 2,847.02 109,474.2K
10:28 2,847.40 2,848.85 2,847.26 2,848.85 124,656.3K
10:29 2,848.85 2,850.25 2,848.85 2,849.87 175,706.0K
10:30 2,848.35 2,851.32 2,848.35 2,851.30 251,034.6K
10:31 2,851.39 2,852.39 2,851.09 2,851.18 245,293.8K
10:32 2,850.64 2,850.79 2,849.10 2,850.79 163,660.5K
10:33 2,850.72 2,850.78 2,850.10 2,850.10 72,662.3K
10:34 2,850.07 2,850.64 2,849.66 2,850.64 128,837.9K
10:35 2,851.43 2,852.09 2,850.98 2,851.20 269,990.7K
10:36 2,850.94 2,850.94 2,849.40 2,849.78 112,390.4K
10:37 2,849.94 2,850.06 2,849.54 2,850.06 60,169.9K
10:38 2,850.08 2,850.09 2,849.80 2,849.93 75,433.6K
10:39 2,849.95 2,850.17 2,849.37 2,849.42 115,286.5K
10:40 2,849.25 2,849.25 2,848.01 2,848.32 162,368.0K
10:41 2,848.73 2,849.56 2,848.70 2,848.75 98,523.5K
10:42 2,848.62 2,849.53 2,848.51 2,849.49 93,608.0K
10:43 2,849.55 2,850.15 2,849.50 2,850.00 61,969.4K
10:44 2,849.64 2,849.71 2,849.19 2,849.19 48,311.2K
10:45 2,849.15 2,849.56 2,849.03 2,849.56 51,831.2K
10:46 2,849.59 2,850.57 2,849.58 2,850.37 98,314.9K
10:47 2,850.97 2,851.78 2,850.97 2,851.78 183,290.0K
10:48 2,851.91 2,851.91 2,850.83 2,850.83 58,661.3K
10:49 2,851.08 2,851.42 2,850.49 2,850.49 84,918.3K
10:50 2,850.67 2,851.38 2,850.51 2,851.38 160,195.1K
10:51 2,851.35 2,851.46 2,850.76 2,851.37 53,114.0K
10:52 2,851.17 2,851.60 2,851.09 2,851.45 60,243.5K
10:53 2,851.34 2,852.05 2,851.23 2,852.05 62,484.2K
10:54 2,852.41 2,852.95 2,850.81 2,850.81 111,266.0K
10:55 2,850.20 2,851.72 2,850.20 2,851.72 112,322.4K
10:56 2,851.78 2,852.06 2,851.78 2,852.06 48,583.0K
10:57 2,852.11 2,852.45 2,851.97 2,852.45 75,006.5K
10:58 2,852.22 2,853.11 2,852.22 2,853.07 115,826.0K
10:59 2,853.17 2,853.19 2,852.69 2,852.99 93,260.6K
11:00 2,853.66 2,854.64 2,853.66 2,854.58 146,975.6K
11:01 2,854.44 2,855.21 2,854.40 2,855.10 192,653.7K
11:02 2,854.99 2,855.24 2,854.90 2,855.22 187,524.7K
11:03 2,854.60 2,855.97 2,854.60 2,855.58 351,960.9K
11:04 2,855.61 2,856.41 2,855.61 2,856.31 137,310.7K
11:05 2,855.88 2,856.07 2,855.24 2,856.07 143,424.1K
11:06 2,856.02 2,856.14 2,855.76 2,856.14 237,534.8K
11:07 2,856.25 2,856.59 2,856.22 2,856.32 169,828.2K
11:08 2,856.39 2,856.56 2,856.23 2,856.56 163,016.0K
11:09 2,856.26 2,856.45 2,855.40 2,855.40 180,243.0K
11:10 2,855.40 2,855.51 2,855.14 2,855.14 140,485.0K
11:11 2,855.09 2,855.56 2,854.98 2,855.53 128,086.6K
11:12 2,855.47 2,856.14 2,855.44 2,856.14 113,859.1K
11:13 2,855.91 2,855.96 2,855.17 2,855.17 89,538.2K
11:14 2,855.26 2,855.68 2,854.97 2,854.97 113,389.6K
11:15 2,854.86 2,855.09 2,854.72 2,855.01 81,603.6K
11:16 2,855.09 2,855.72 2,855.07 2,855.72 113,423.2K
11:17 2,855.96 2,856.39 2,855.24 2,855.24 220,526.4K
11:18 2,855.30 2,855.93 2,855.30 2,855.56 106,624.1K
11:19 2,855.56 2,855.56 2,855.17 2,855.44 98,725.3K
11:20 2,855.61 2,855.78 2,855.46 2,855.72 140,356.2K
11:21 2,855.78 2,856.08 2,855.78 2,856.06 109,650.4K
11:22 2,856.08 2,856.14 2,855.44 2,855.58 87,186.5K
11:23 2,855.28 2,855.28 2,853.56 2,853.57 245,545.8K
11:24 2,853.34 2,853.34 2,852.19 2,852.30 153,831.6K
11:25 2,852.61 2,852.67 2,852.33 2,852.47 146,332.0K
11:26 2,852.36 2,853.53 2,852.32 2,853.53 118,026.2K
11:27 2,853.45 2,853.93 2,853.14 2,853.15 101,125.9K
11:28 2,853.19 2,853.28 2,852.91 2,853.07 74,883.8K
11:29 2,853.11 2,853.93 2,853.07 2,853.93 80,960.5K
11:30 2,854.02 2,854.86 2,853.48 2,853.48 113,661.4K
11:31 2,853.40 2,853.40 2,853.09 2,853.15 92,300.0K
11:32 2,853.22 2,853.61 2,853.18 2,853.47 136,869.6K
11:33 2,853.38 2,853.90 2,853.38 2,853.46 69,139.4K
11:34 2,852.45 2,852.45 2,851.17 2,851.17 278,565.2K
11:35 2,851.05 2,851.05 2,849.64 2,849.87 277,738.4K
11:36 2,850.00 2,850.04 2,849.51 2,849.83 218,937.7K
11:37 2,849.84 2,850.68 2,849.68 2,850.60 178,579.3K
11:38 2,850.66 2,851.09 2,850.56 2,850.96 243,169.8K
11:39 2,851.05 2,851.05 2,850.57 2,850.84 161,443.4K
11:40 2,850.94 2,851.45 2,850.94 2,851.21 123,447.9K
11:41 2,851.26 2,851.26 2,849.05 2,849.33 222,233.0K
11:42 2,849.35 2,851.28 2,849.35 2,851.22 172,454.6K
11:43 2,851.11 2,851.65 2,851.09 2,851.59 100,877.8K
11:44 2,851.62 2,851.95 2,851.62 2,851.69 152,361.9K
11:45 2,850.97 2,850.97 2,850.47 2,850.51 200,339.5K
11:46 2,850.54 2,851.26 2,850.54 2,851.10 103,161.1K
11:47 2,851.45 2,851.68 2,849.54 2,849.54 94,834.4K
11:48 2,849.55 2,849.94 2,849.55 2,849.80 74,622.2K
11:49 2,849.71 2,851.30 2,849.66 2,851.30 126,094.8K
11:50 2,851.35 2,851.61 2,850.70 2,851.30 81,747.8K
11:51 2,851.41 2,851.68 2,851.06 2,851.22 96,310.4K
11:52 2,850.86 2,851.98 2,850.84 2,851.18 84,622.9K
11:53 2,851.02 2,851.07 2,849.44 2,850.56 125,015.5K
11:54 2,850.58 2,850.75 2,849.44 2,849.44 99,745.3K
11:55 2,849.49 2,849.69 2,848.84 2,849.10 108,742.2K
11:56 2,848.31 2,848.81 2,847.95 2,848.03 127,914.3K
11:57 2,847.84 2,848.01 2,846.44 2,846.53 299,168.2K
11:58 2,846.83 2,846.83 2,846.21 2,846.51 392,110.7K
11:59 2,846.55 2,847.09 2,846.55 2,846.85 146,595.5K
12:00 2,846.51 2,846.51 2,843.62 2,843.62 409,200.4K
12:01 2,843.42 2,843.46 2,843.11 2,843.13 206,130.9K
12:02 2,842.67 2,844.41 2,842.67 2,844.40 216,981.9K
12:03 2,844.11 2,844.11 2,843.01 2,843.08 147,648.5K
12:04 2,842.93 2,842.93 2,837.12 2,838.73 798,463.7K
12:05 2,839.07 2,839.07 2,838.37 2,838.71 252,315.7K
12:06 2,839.05 2,839.67 2,838.73 2,839.67 184,360.5K
12:07 2,839.64 2,841.26 2,839.64 2,841.26 134,642.2K
12:08 2,841.27 2,841.27 2,839.98 2,839.98 136,247.8K
12:09 2,840.02 2,840.02 2,838.08 2,838.08 170,188.6K
12:10 2,838.41 2,839.73 2,838.22 2,839.73 158,033.6K
12:11 2,840.84 2,841.26 2,840.38 2,840.81 144,912.9K
12:12 2,841.17 2,842.12 2,841.17 2,842.12 208,032.1K
12:13 2,841.98 2,842.37 2,841.94 2,842.37 120,007.3K
12:14 2,842.90 2,843.66 2,842.74 2,843.50 170,332.7K
12:15 2,841.97 2,842.14 2,841.11 2,841.47 119,860.5K
12:16 2,840.80 2,842.83 2,840.60 2,842.83 122,645.5K
12:17 2,841.81 2,843.97 2,841.81 2,843.97 129,088.0K
12:18 2,843.80 2,843.80 2,842.80 2,843.13 73,819.5K
12:19 2,843.16 2,843.93 2,842.98 2,843.71 64,695.2K
12:20 2,843.83 2,844.10 2,843.43 2,843.62 109,106.9K
12:21 2,843.50 2,845.36 2,843.46 2,845.33 110,569.2K
12:22 2,845.54 2,848.23 2,845.54 2,847.92 294,042.7K
12:23 2,847.36 2,848.53 2,847.36 2,848.37 147,070.8K
12:24 2,847.97 2,847.99 2,846.64 2,846.65 110,090.6K
12:25 2,846.71 2,847.67 2,846.71 2,847.62 113,342.5K
12:26 2,847.79 2,848.23 2,847.79 2,848.23 81,599.0K
12:27 2,848.25 2,848.45 2,847.92 2,847.98 81,133.5K
12:28 2,848.10 2,848.10 2,847.38 2,847.49 110,744.3K
12:29 2,847.01 2,847.71 2,846.84 2,847.71 55,545.5K
12:30 2,847.90 2,848.15 2,847.55 2,847.83 49,608.5K
12:31 2,847.56 2,847.56 2,846.66 2,847.29 86,917.3K
12:32 2,847.42 2,848.31 2,847.42 2,848.31 46,950.0K
12:33 2,848.25 2,848.35 2,848.00 2,848.14 90,141.3K
12:34 2,847.94 2,848.04 2,847.48 2,847.54 72,479.0K
12:35 2,847.78 2,848.03 2,847.76 2,848.03 66,927.5K
12:36 2,848.12 2,849.06 2,847.99 2,848.83 109,520.7K
12:37 2,848.85 2,849.32 2,848.61 2,848.61 110,275.7K
12:38 2,848.55 2,848.55 2,847.75 2,847.76 53,421.4K
12:39 2,847.68 2,847.68 2,847.08 2,847.08 55,254.4K
12:40 2,847.01 2,847.45 2,847.01 2,847.45 42,553.2K
12:41 2,847.32 2,847.52 2,847.25 2,847.32 45,558.3K
12:42 2,847.48 2,847.62 2,846.76 2,846.76 77,694.1K
12:43 2,846.38 2,846.49 2,844.86 2,845.09 143,758.0K
12:44 2,844.85 2,845.22 2,844.58 2,845.22 75,375.0K
12:45 2,845.19 2,845.77 2,845.19 2,845.77 40,281.8K
12:46 2,845.58 2,846.20 2,845.51 2,846.20 47,172.7K
12:47 2,846.19 2,846.19 2,845.86 2,845.86 52,812.1K
12:48 2,845.74 2,845.88 2,845.67 2,845.67 27,788.0K
12:49 2,845.53 2,845.86 2,845.43 2,845.85 44,140.1K
12:50 2,845.80 2,845.94 2,845.18 2,845.40 66,510.6K
12:51 2,844.97 2,845.16 2,844.80 2,845.16 51,534.5K
12:52 2,844.96 2,845.75 2,844.93 2,845.75 71,812.1K
12:53 2,845.89 2,846.39 2,845.89 2,846.37 69,693.5K
12:54 2,846.41 2,846.76 2,846.37 2,846.47 59,230.9K
12:55 2,846.39 2,847.46 2,846.24 2,847.46 225,027.9K
12:56 2,848.23 2,849.14 2,848.23 2,848.66 270,236.5K
12:57 2,848.38 2,848.62 2,847.93 2,847.93 115,691.8K
12:58 2,847.92 2,848.15 2,847.64 2,848.15 80,064.1K
12:59 2,848.24 2,848.39 2,847.90 2,848.39 50,796.8K
13:00 2,848.11 2,848.11 2,846.88 2,847.01 73,821.9K
13:01 2,846.86 2,847.29 2,846.86 2,846.87 57,891.9K
13:02 2,846.77 2,846.77 2,846.04 2,846.17 72,921.7K
13:03 2,846.26 2,846.90 2,846.26 2,846.90 29,305.8K
13:04 2,846.99 2,847.54 2,846.99 2,847.54 77,101.6K
13:05 2,847.71 2,848.36 2,847.71 2,848.10 44,903.9K
13:06 2,848.27 2,848.27 2,847.81 2,848.11 47,491.6K
13:07 2,848.06 2,848.06 2,847.09 2,847.39 45,899.9K
13:08 2,847.29 2,847.29 2,846.55 2,846.88 71,256.0K
13:09 2,846.94 2,847.52 2,846.82 2,847.37 85,160.0K
13:10 2,847.60 2,847.60 2,847.24 2,847.33 54,934.4K
13:11 2,847.36 2,847.36 2,846.29 2,846.29 76,941.3K
13:12 2,845.81 2,845.81 2,845.00 2,845.00 121,408.3K
13:13 2,844.96 2,844.96 2,844.05 2,844.19 58,979.7K
13:14 2,844.28 2,845.12 2,844.08 2,845.12 69,372.5K
13:15 2,845.04 2,845.08 2,844.82 2,844.82 47,519.5K
13:16 2,844.74 2,845.20 2,844.67 2,845.17 54,915.1K
13:17 2,845.37 2,845.96 2,845.37 2,845.96 50,752.4K
13:18 2,845.94 2,846.15 2,845.80 2,846.15 39,736.5K
13:19 2,846.05 2,846.05 2,845.76 2,845.86 36,894.5K
13:20 2,846.03 2,846.13 2,845.94 2,846.13 36,532.8K
13:21 2,846.15 2,846.77 2,846.15 2,846.52 68,151.5K
13:22 2,846.51 2,846.87 2,846.48 2,846.48 39,153.9K
13:23 2,846.41 2,846.48 2,846.20 2,846.22 25,479.1K
13:24 2,846.26 2,846.67 2,846.26 2,846.67 46,761.4K
13:25 2,846.73 2,847.24 2,846.57 2,847.19 68,015.0K
13:26 2,847.25 2,847.52 2,847.24 2,847.34 71,586.9K
13:27 2,847.28 2,847.68 2,846.70 2,846.75 122,554.1K
13:28 2,846.45 2,846.63 2,846.17 2,846.55 54,598.5K
13:29 2,846.36 2,846.43 2,846.08 2,846.16 62,884.3K
13:30 2,846.25 2,846.25 2,844.54 2,844.57 96,803.5K
13:31 2,844.65 2,844.65 2,843.63 2,843.65 155,104.1K
13:32 2,843.31 2,843.63 2,842.96 2,842.96 135,836.0K
13:33 2,843.18 2,843.74 2,842.96 2,843.72 78,894.4K
13:34 2,843.56 2,844.67 2,843.56 2,844.67 53,895.6K
13:35 2,844.42 2,844.89 2,844.42 2,844.86 47,679.2K
13:36 2,845.10 2,845.51 2,845.10 2,845.49 123,050.8K
13:37 2,845.61 2,845.83 2,845.61 2,845.61 82,201.3K
13:38 2,845.45 2,845.60 2,845.38 2,845.42 76,299.4K
13:39 2,845.43 2,846.54 2,845.32 2,846.36 176,208.9K
13:40 2,846.51 2,846.51 2,845.50 2,845.59 55,705.3K
13:41 2,845.52 2,845.61 2,845.32 2,845.51 57,843.8K
13:42 2,845.46 2,846.07 2,845.46 2,845.92 57,058.4K
13:43 2,845.97 2,846.23 2,845.62 2,845.62 54,196.5K
13:44 2,845.62 2,846.52 2,845.58 2,846.52 69,102.0K
13:45 2,846.74 2,846.75 2,846.30 2,846.37 45,064.1K
13:46 2,846.37 2,846.62 2,846.18 2,846.50 59,653.9K
13:47 2,846.25 2,846.77 2,846.25 2,846.73 53,082.7K
13:48 2,846.90 2,847.26 2,846.85 2,847.26 64,978.6K
13:49 2,847.49 2,847.56 2,847.17 2,847.34 56,755.2K
13:50 2,847.10 2,847.63 2,847.10 2,847.57 45,796.6K
13:51 2,847.49 2,847.60 2,847.38 2,847.52 89,316.9K
13:52 2,847.68 2,847.71 2,847.43 2,847.58 51,909.1K
13:53 2,847.37 2,847.80 2,847.21 2,847.69 55,356.3K
13:54 2,847.88 2,847.88 2,846.93 2,847.17 88,504.6K
13:55 2,847.00 2,847.38 2,846.99 2,847.30 38,868.6K
13:56 2,847.39 2,847.63 2,847.17 2,847.54 40,582.1K
13:57 2,847.49 2,847.89 2,847.45 2,847.86 34,358.0K
13:58 2,847.99 2,848.56 2,847.91 2,848.49 84,974.7K
13:59 2,848.55 2,848.83 2,848.31 2,848.69 87,063.6K
14:00 2,848.76 2,848.86 2,848.62 2,848.73 41,132.8K
14:01 2,848.82 2,849.85 2,848.72 2,849.85 142,854.0K
14:02 2,849.97 2,850.34 2,849.97 2,850.26 106,439.2K
14:03 2,850.18 2,850.19 2,849.89 2,850.19 46,421.3K
14:04 2,850.17 2,850.93 2,850.10 2,850.93 107,428.9K
14:05 2,850.91 2,850.91 2,849.84 2,850.37 111,193.8K
14:06 2,850.27 2,850.37 2,849.16 2,849.16 58,989.4K
14:07 2,849.05 2,849.89 2,849.04 2,849.69 40,022.4K
14:08 2,849.75 2,849.75 2,849.16 2,849.35 87,511.2K
14:09 2,849.42 2,849.69 2,849.38 2,849.38 52,418.7K
14:10 2,849.42 2,849.69 2,849.19 2,849.69 56,513.3K
14:11 2,849.86 2,850.11 2,849.73 2,849.98 47,587.5K
14:12 2,849.95 2,850.77 2,849.95 2,850.60 51,500.2K
14:13 2,850.57 2,851.22 2,850.40 2,851.22 77,054.9K
14:14 2,851.00 2,851.64 2,851.00 2,851.64 92,907.2K
14:15 2,851.41 2,851.56 2,850.42 2,850.48 62,954.2K
14:16 2,850.47 2,850.47 2,850.00 2,850.00 47,223.3K
14:17 2,849.82 2,849.94 2,849.49 2,849.52 66,328.6K
14:18 2,849.58 2,849.80 2,849.56 2,849.57 41,474.6K
14:19 2,849.73 2,850.69 2,849.73 2,850.69 39,045.8K
14:20 2,850.53 2,851.24 2,850.22 2,851.10 96,396.1K
14:21 2,851.30 2,851.49 2,851.15 2,851.38 84,350.0K
14:22 2,851.41 2,851.41 2,850.80 2,850.80 59,386.6K
14:23 2,850.84 2,850.84 2,850.16 2,850.20 45,081.4K
14:24 2,849.58 2,850.81 2,849.41 2,850.81 70,086.3K
14:25 2,850.70 2,850.70 2,849.95 2,850.14 53,238.3K
14:26 2,850.01 2,850.25 2,849.39 2,849.63 56,382.4K
14:27 2,849.82 2,850.14 2,849.58 2,850.14 78,092.9K
14:28 2,850.10 2,850.22 2,849.87 2,849.87 65,784.2K
14:29 2,849.74 2,849.87 2,849.70 2,849.87 42,235.5K
14:30 2,849.69 2,849.69 2,849.11 2,849.22 83,900.4K
14:31 2,849.40 2,850.03 2,849.40 2,849.49 89,234.2K
14:32 2,849.01 2,849.83 2,849.01 2,849.83 105,989.6K
14:33 2,849.88 2,850.09 2,849.69 2,850.05 130,732.9K
14:34 2,850.02 2,850.27 2,850.02 2,850.16 132,919.8K
14:35 2,850.04 2,850.88 2,850.04 2,850.88 55,020.6K
14:36 2,850.77 2,850.93 2,850.41 2,850.66 77,991.0K
14:37 2,850.70 2,851.35 2,850.70 2,851.07 63,638.5K
14:38 2,850.95 2,851.79 2,850.72 2,851.75 83,895.3K
14:39 2,851.69 2,852.39 2,851.59 2,852.18 181,385.8K
14:40 2,852.15 2,852.78 2,851.98 2,852.76 181,911.1K
14:41 2,852.83 2,852.89 2,852.52 2,852.89 55,568.1K
14:42 2,852.94 2,853.96 2,852.94 2,853.49 135,289.1K
14:43 2,853.19 2,853.22 2,852.37 2,852.37 145,260.8K
14:44 2,852.48 2,852.77 2,852.22 2,852.76 97,898.2K
14:45 2,852.74 2,853.07 2,852.70 2,852.99 50,427.2K
14:46 2,853.05 2,853.10 2,852.81 2,852.90 61,363.5K
14:47 2,852.82 2,853.04 2,852.69 2,853.04 46,768.0K
14:48 2,853.08 2,853.49 2,853.08 2,853.39 48,607.2K
14:49 2,853.54 2,853.63 2,853.41 2,853.41 137,612.6K
14:50 2,853.59 2,853.76 2,853.29 2,853.69 61,488.4K
14:51 2,853.82 2,854.69 2,853.82 2,854.67 133,295.0K
14:52 2,854.75 2,854.92 2,854.61 2,854.78 148,385.4K
14:53 2,855.17 2,855.22 2,855.06 2,855.15 220,301.0K
14:54 2,855.30 2,855.59 2,855.30 2,855.54 131,712.8K
14:55 2,855.72 2,855.72 2,853.47 2,853.60 234,025.0K
14:56 2,853.33 2,853.49 2,852.95 2,852.95 116,572.7K
14:57 2,852.16 2,852.58 2,852.02 2,852.58 122,252.3K
14:58 2,852.85 2,854.00 2,852.85 2,853.80 96,933.8K
14:59 2,853.48 2,853.50 2,852.83 2,852.84 58,606.4K
15:00 2,852.81 2,852.81 2,851.79 2,852.23 137,650.4K
15:01 2,852.29 2,852.64 2,852.17 2,852.64 67,110.8K
15:02 2,852.87 2,852.93 2,852.70 2,852.82 67,228.0K
15:03 2,852.86 2,852.86 2,852.21 2,852.36 99,371.5K
15:04 2,852.28 2,852.94 2,852.28 2,852.94 80,090.3K
15:05 2,852.77 2,852.77 2,851.97 2,851.98 52,211.2K
15:06 2,851.80 2,851.83 2,851.18 2,851.18 57,053.8K
15:07 2,851.38 2,852.90 2,851.30 2,852.90 75,813.7K
15:08 2,852.79 2,853.25 2,852.79 2,853.25 47,912.0K
15:09 2,853.15 2,853.67 2,853.07 2,853.60 74,539.0K
15:10 2,853.60 2,853.75 2,853.25 2,853.32 72,371.7K
15:11 2,853.28 2,853.91 2,853.25 2,853.55 96,527.1K
15:12 2,853.72 2,854.31 2,853.72 2,854.31 104,069.6K
15:13 2,854.30 2,855.03 2,854.30 2,854.86 129,710.5K
15:14 2,854.80 2,854.81 2,854.45 2,854.70 64,417.3K
15:15 2,854.63 2,854.78 2,854.28 2,854.64 161,372.4K
15:16 2,854.47 2,854.65 2,854.43 2,854.62 68,545.6K
15:17 2,854.56 2,854.86 2,854.51 2,854.72 107,160.1K
15:18 2,854.75 2,855.29 2,854.75 2,855.29 84,896.3K
15:19 2,855.46 2,855.70 2,855.33 2,855.70 73,274.0K
15:20 2,855.63 2,856.18 2,855.63 2,855.63 146,795.9K
15:21 2,855.39 2,855.88 2,855.39 2,855.75 81,429.1K
15:22 2,855.87 2,856.15 2,855.62 2,856.13 73,776.7K
15:23 2,856.20 2,856.21 2,855.19 2,855.25 119,529.9K
15:24 2,855.64 2,855.68 2,855.47 2,855.67 64,748.3K
15:25 2,855.77 2,855.80 2,855.64 2,855.76 109,507.5K
15:26 2,855.81 2,856.00 2,855.68 2,856.00 76,670.3K
15:27 2,855.74 2,855.77 2,855.51 2,855.77 73,000.0K
15:28 2,855.91 2,856.16 2,855.76 2,856.15 56,469.5K
15:29 2,856.11 2,856.49 2,856.04 2,856.42 70,315.9K
15:30 2,856.68 2,856.81 2,856.35 2,856.35 126,206.7K
15:31 2,856.54 2,856.74 2,855.44 2,855.81 138,909.4K
15:32 2,855.84 2,855.93 2,855.37 2,855.37 102,603.6K
15:33 2,855.84 2,855.90 2,855.52 2,855.73 102,083.2K
15:34 2,856.03 2,856.21 2,855.89 2,855.89 57,557.8K
15:35 2,855.75 2,855.81 2,855.25 2,855.30 97,199.8K
15:36 2,856.22 2,856.34 2,855.72 2,855.72 131,690.1K
15:37 2,855.76 2,855.89 2,854.95 2,855.02 52,113.0K
15:38 2,854.71 2,854.71 2,853.83 2,853.88 90,442.6K
15:39 2,854.02 2,854.48 2,854.02 2,854.32 107,242.1K
15:40 2,854.36 2,854.61 2,853.90 2,854.61 61,120.9K
15:41 2,854.59 2,854.75 2,854.48 2,854.75 73,560.1K
15:42 2,854.81 2,855.33 2,854.81 2,855.04 35,766.8K
15:43 2,855.09 2,855.17 2,854.76 2,855.17 123,396.7K
15:44 2,855.87 2,856.07 2,855.62 2,856.07 73,708.8K
15:45 2,856.14 2,857.19 2,856.13 2,857.17 132,607.1K
15:46 2,856.98 2,857.06 2,856.56 2,856.70 65,176.8K
15:47 2,856.88 2,856.89 2,856.44 2,856.44 61,595.6K
15:48 2,856.53 2,856.53 2,855.83 2,855.84 89,431.6K
15:49 2,855.89 2,855.91 2,855.11 2,855.11 110,015.8K
15:50 2,855.00 2,855.06 2,854.73 2,854.73 81,683.3K
15:51 2,855.26 2,856.41 2,855.23 2,856.36 131,947.0K
15:52 2,856.48 2,856.48 2,855.90 2,856.02 98,915.3K
15:53 2,856.06 2,856.11 2,855.78 2,855.86 65,498.3K
15:54 2,855.88 2,856.16 2,855.75 2,855.81 92,268.7K
15:55 2,855.85 2,855.86 2,855.55 2,855.74 128,629.4K
15:56 2,855.89 2,856.03 2,855.70 2,856.03 51,025.1K
15:57 2,855.72 2,855.80 2,855.60 2,855.75 74,531.7K
15:58 2,855.61 2,855.84 2,852.95 2,853.12 405,675.4K
15:59 2,852.75 2,853.54 2,852.65 2,853.54 188,276.4K
16:00 2,853.75 2,853.82 2,853.40 2,853.73 98,584.3K
16:01 2,853.86 2,853.97 2,853.76 2,853.78 43,044.0K
16:02 2,853.98 2,854.05 2,853.70 2,854.03 77,966.2K
16:03 2,854.01 2,854.03 2,853.43 2,853.43 53,063.4K
16:04 2,853.08 2,853.14 2,852.72 2,852.81 84,912.9K
16:05 2,852.40 2,852.89 2,852.40 2,852.83 90,620.4K
16:06 2,852.86 2,853.08 2,852.77 2,852.77 60,894.9K
16:07 2,852.64 2,853.16 2,852.64 2,853.14 101,335.9K
16:08 2,853.24 2,853.41 2,853.09 2,853.26 67,752.1K
16:09 2,853.23 2,853.52 2,853.15 2,853.15 92,532.4K
16:10 2,853.22 2,853.34 2,853.08 2,853.14 146,629.3K
16:11 2,853.32 2,853.33 2,853.04 2,853.12 126,009.3K
16:12 2,853.02 2,853.17 2,852.85 2,853.04 93,939.0K
16:13 2,852.77 2,853.22 2,852.77 2,852.93 55,587.1K
16:14 2,853.03 2,853.03 2,851.87 2,852.39 193,975.7K
16:15 2,852.41 2,852.88 2,852.41 2,852.85 64,488.0K
16:16 2,852.85 2,853.03 2,852.76 2,852.83 60,455.8K
16:17 2,852.64 2,852.86 2,850.86 2,850.86 141,787.0K
16:18 2,850.96 2,850.96 2,848.95 2,848.95 288,360.3K
16:19 2,849.17 2,849.17 2,848.65 2,848.92 166,752.1K
16:20 2,848.88 2,848.93 2,848.68 2,848.87 113,429.3K
16:21 2,848.93 2,849.42 2,848.93 2,849.39 82,099.8K
16:22 2,849.49 2,849.51 2,849.16 2,849.16 92,503.4K
16:23 2,849.45 2,850.90 2,849.45 2,850.90 76,958.5K
16:24 2,851.23 2,851.95 2,851.23 2,851.95 112,529.4K
16:25 2,851.86 2,851.86 2,851.41 2,851.85 58,088.4K
16:26 2,851.78 2,851.89 2,851.63 2,851.80 51,700.2K
16:27 2,851.63 2,852.48 2,851.63 2,852.48 89,487.0K
16:28 2,852.73 2,852.77 2,852.43 2,852.56 75,553.8K
16:29 2,852.37 2,853.18 2,852.37 2,853.18 168,500.4K
16:30 2,853.25 2,854.46 2,853.25 2,854.46 227,688.3K
16:31 2,854.26 2,854.33 2,854.18 2,854.18 126,507.7K
16:32 2,854.48 2,854.48 2,853.74 2,853.74 89,227.4K
16:33 2,853.97 2,854.14 2,853.88 2,853.88 59,842.0K
16:34 2,853.77 2,854.03 2,853.77 2,854.03 45,636.9K
16:35 2,854.01 2,854.07 2,853.16 2,853.16 81,775.5K
16:36 2,853.37 2,853.62 2,852.96 2,852.96 87,250.0K
16:37 2,853.32 2,853.67 2,853.05 2,853.67 123,157.0K
16:38 2,853.64 2,853.72 2,853.37 2,853.72 49,703.8K
16:39 2,853.99 2,854.16 2,853.75 2,853.92 57,166.6K
16:40 2,853.96 2,853.96 2,853.74 2,853.96 62,522.5K
16:41 2,854.14 2,854.41 2,854.08 2,854.40 84,799.7K
16:42 2,854.38 2,854.82 2,854.38 2,854.58 77,471.9K
16:43 2,854.70 2,854.79 2,854.57 2,854.73 57,329.4K
16:44 2,854.91 2,854.95 2,854.65 2,854.69 106,952.8K
16:45 2,854.80 2,856.28 2,854.80 2,856.28 156,543.2K
16:46 2,856.08 2,857.65 2,856.00 2,857.65 221,153.0K
16:47 2,857.76 2,858.38 2,857.12 2,857.12 320,694.6K
16:48 2,856.94 2,857.15 2,856.73 2,857.11 109,046.1K
16:49 2,857.31 2,857.33 2,856.67 2,856.80 174,252.9K
16:50 2,856.66 2,857.01 2,856.58 2,856.58 82,124.4K
16:51 2,856.63 2,856.71 2,855.97 2,855.97 97,252.6K
16:52 2,855.72 2,855.89 2,855.45 2,855.89 121,949.2K
16:53 2,856.05 2,856.22 2,855.97 2,856.08 110,502.0K
16:54 2,855.95 2,855.95 2,855.44 2,855.47 65,775.5K
16:55 2,855.30 2,855.30 2,855.05 2,855.16 76,496.6K
16:56 2,855.22 2,855.93 2,855.19 2,855.59 154,163.1K
16:57 2,855.68 2,856.24 2,855.68 2,856.06 79,058.1K
16:58 2,856.01 2,856.04 2,854.14 2,854.14 131,321.3K
16:59 2,854.03 2,854.03 2,852.05 2,852.05 205,966.6K
17:00 2,852.17 2,852.17 2,850.27 2,850.27 224,657.0K
17:01 2,850.31 2,850.35 2,847.59 2,847.90 339,758.8K
17:02 2,848.39 2,848.51 2,847.72 2,848.02 214,280.2K
17:03 2,848.15 2,848.22 2,847.73 2,848.22 189,342.0K
17:04 2,848.04 2,848.49 2,847.78 2,848.39 175,414.6K
17:05 2,848.48 2,848.83 2,848.41 2,848.57 87,741.1K
17:06 2,848.67 2,849.12 2,848.57 2,849.00 82,201.8K
17:07 2,849.04 2,849.28 2,848.94 2,849.15 96,320.2K
17:08 2,849.09 2,849.13 2,848.80 2,849.10 61,526.3K
17:09 2,849.31 2,849.84 2,849.18 2,849.84 52,233.2K
17:10 2,850.08 2,850.29 2,850.02 2,850.10 64,499.8K
17:11 2,849.85 2,849.91 2,849.12 2,849.58 103,445.8K
17:12 2,849.72 2,850.12 2,849.72 2,849.84 55,598.8K
17:13 2,849.77 2,851.07 2,849.55 2,851.07 91,689.3K
17:14 2,851.21 2,851.43 2,851.00 2,851.03 109,452.6K
17:15 2,851.16 2,851.55 2,850.65 2,850.65 97,382.2K
17:16 2,850.67 2,851.25 2,850.67 2,850.98 122,540.5K
17:17 2,851.12 2,851.31 2,850.93 2,851.04 73,356.5K
17:18 2,850.74 2,850.84 2,850.64 2,850.79 71,529.6K
17:19 2,851.00 2,851.22 2,850.91 2,851.22 95,442.8K
17:20 2,851.14 2,851.42 2,851.07 2,851.24 49,705.2K
17:21 2,851.16 2,851.16 2,850.52 2,850.53 129,060.3K
17:22 2,850.51 2,851.02 2,850.51 2,850.57 68,870.8K
17:23 2,849.91 2,849.91 2,849.37 2,849.37 158,905.7K
17:24 2,849.78 2,849.78 2,848.75 2,848.75 184,140.0K
17:25 2,848.67 2,848.67 2,847.76 2,847.76 185,907.0K
17:26 2,848.05 2,848.79 2,847.64 2,848.79 116,569.9K
17:27 2,848.64 2,850.42 2,848.38 2,850.15 150,323.8K
17:28 2,850.52 2,851.99 2,850.52 2,851.61 172,455.3K
17:29 2,851.75 2,851.75 2,851.21 2,851.59 76,074.0K
17:30 2,851.35 2,852.38 2,851.35 2,852.38 86,126.0K
17:31 2,852.92 2,853.72 2,852.92 2,853.39 184,655.9K
17:32 2,852.70 2,853.96 2,852.57 2,853.96 69,081.2K
17:33 2,854.01 2,854.01 2,853.36 2,853.49 133,199.6K
17:34 2,853.07 2,853.71 2,852.78 2,853.71 176,311.4K
17:35 2,853.90 2,854.02 2,852.96 2,853.20 97,663.5K
17:36 2,853.15 2,854.38 2,853.01 2,854.38 126,167.6K
17:37 2,854.50 2,855.08 2,854.37 2,855.08 113,671.1K
17:38 2,855.23 2,855.38 2,854.90 2,854.90 156,601.6K
17:39 2,854.86 2,855.73 2,854.86 2,855.34 120,242.4K
17:40 2,855.98 2,856.14 2,854.86 2,854.86 123,370.6K
17:41 2,854.82 2,855.54 2,854.66 2,854.68 100,545.7K
17:42 2,854.71 2,855.52 2,851.58 2,852.31 1,331,539.1K
17:43 2,851.82 2,853.32 2,851.82 2,853.03 600,908.1K
17:44 2,853.18 2,854.06 2,852.62 2,854.02 559,971.5K
17:45 2,854.04 2,854.40 2,853.54 2,853.60 343,012.2K
17:46 2,853.46 2,854.26 2,853.46 2,854.26 455,604.4K
17:47 2,854.11 2,854.22 2,852.85 2,852.85 564,098.0K
17:48 2,853.35 2,855.16 2,853.35 2,855.16 693,521.7K
17:49 2,855.43 2,856.26 2,855.43 2,856.09 730,611.8K
17:50 2,855.74 2,856.81 2,855.58 2,856.60 411,958.6K
17:51 2,856.57 2,856.69 2,855.59 2,855.79 385,640.4K
17:52 2,855.98 2,856.25 2,855.83 2,855.83 226,193.0K
17:53 2,855.61 2,855.79 2,855.37 2,855.43 361,611.5K
17:54 2,855.53 2,855.53 2,854.10 2,854.10 372,277.6K
17:55 2,854.29 2,854.94 2,854.01 2,854.82 477,102.3K
17:56 2,855.05 2,856.18 2,854.87 2,856.18 430,228.4K
17:57 2,856.02 2,856.11 2,855.35 2,855.35 280,302.9K
17:58 2,855.41 2,855.46 2,854.28 2,854.28 344,622.7K
17:59 2,854.15 2,854.25 2,852.79 2,853.62 194,433.8K
18:00 2,853.71 2,854.72 2,853.71 2,854.28 259,184.4K
18:01 2,854.37 2,854.37 2,853.15 2,853.15 256,007.9K
18:02 2,852.87 2,852.87 2,851.81 2,851.91 535,117.1K
18:03 2,851.84 2,851.92 2,850.92 2,851.92 300,422.8K
18:04 2,852.14 2,852.32 2,852.08 2,852.08 239,980.9K
18:05 2,852.14 2,852.20 2,850.56 2,850.65 232,031.5K
18:06 2,850.24 2,850.24 2,848.40 2,848.40 487,102.8K
18:07 2,848.08 2,849.63 2,848.08 2,849.63 268,777.0K
18:08 2,849.89 2,850.47 2,849.89 2,850.17 183,657.4K
18:09 2,850.25 2,850.25 2,848.94 2,848.94 278,109.8K
18:10 2,849.07 2,849.61 2,848.97 2,849.45 195,099.9K
18:11 2,849.52 2,850.42 2,849.22 2,850.42 362,642.3K
18:12 2,850.37 2,850.64 2,849.36 2,849.36 251,653.5K
18:13 2,848.90 2,848.99 2,848.63 2,848.87 251,835.7K
18:14 2,849.42 2,849.43 2,848.85 2,848.96 162,559.7K
18:15 2,849.05 2,849.25 2,848.93 2,849.02 120,962.2K
18:16 2,848.95 2,848.97 2,848.70 2,848.80 116,448.1K
18:17 2,847.73 2,847.73 2,847.35 2,847.61 217,938.4K
18:18 2,847.45 2,847.66 2,847.01 2,847.11 238,191.5K
18:19 2,847.20 2,848.15 2,847.19 2,848.12 170,478.9K
18:20 2,848.21 2,848.40 2,847.79 2,847.79 88,825.0K
18:21 2,847.70 2,847.78 2,846.69 2,846.69 169,819.6K
18:22 2,846.51 2,846.59 2,846.17 2,846.40 208,384.2K
18:23 2,846.20 2,846.29 2,845.99 2,846.04 154,831.9K
18:24 2,846.21 2,846.23 2,845.57 2,845.64 170,223.4K
18:25 2,845.51 2,845.80 2,845.13 2,845.73 278,906.6K
18:26 2,845.97 2,846.31 2,845.75 2,845.75 229,975.0K
18:27 2,845.93 2,846.22 2,845.85 2,846.22 123,463.4K
18:28 2,845.98 2,846.82 2,845.98 2,846.82 123,505.0K
18:29 2,847.19 2,847.54 2,846.93 2,847.43 140,464.1K
18:30 2,847.33 2,847.36 2,846.86 2,846.93 143,274.8K
18:31 2,846.87 2,847.36 2,846.71 2,847.27 142,643.5K
18:32 2,847.16 2,847.16 2,846.90 2,846.90 85,770.8K
18:33 2,846.71 2,846.91 2,846.37 2,846.46 114,860.4K
18:34 2,846.56 2,846.73 2,846.15 2,846.15 230,592.0K
18:35 2,846.20 2,846.53 2,845.96 2,846.31 112,275.2K
18:36 2,846.69 2,847.08 2,846.55 2,847.08 111,687.2K
18:37 2,846.76 2,846.84 2,846.57 2,846.76 252,832.1K
18:38 2,846.71 2,847.02 2,846.66 2,846.92 121,319.9K
18:39 2,846.83 2,847.73 2,846.83 2,847.25 114,371.4K
18:40 2,847.19 2,847.19 2,847.19 2,847.19 339,266.3K
18:43 2,848.44 2,848.44 2,848.44 2,848.44 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