MOEX Russia Index (IMOEX)

IMOEX
🏛️ ロシア連邦 →
2,686.37
最終更新: 2025-09-30
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 2,748.52 2,750.05 2,748.40 2,750.05 680,853.0K
10:01 2,750.22 2,753.19 2,750.22 2,753.19 188,687.7K
10:02 2,753.26 2,753.78 2,753.24 2,753.26 207,766.1K
10:03 2,753.16 2,753.16 2,752.52 2,752.77 87,522.0K
10:04 2,753.53 2,755.49 2,753.53 2,754.99 380,065.3K
10:05 2,755.08 2,755.59 2,754.77 2,754.97 224,382.3K
10:06 2,754.65 2,754.65 2,753.63 2,753.63 120,011.5K
10:07 2,753.54 2,753.56 2,752.90 2,752.98 115,488.3K
10:08 2,752.93 2,753.70 2,752.53 2,752.62 118,263.1K
10:09 2,752.83 2,752.96 2,752.32 2,752.95 180,303.1K
10:10 2,753.23 2,753.32 2,752.57 2,752.57 111,350.1K
10:11 2,752.25 2,752.36 2,751.01 2,751.45 178,355.9K
10:12 2,752.28 2,752.28 2,749.19 2,749.89 286,680.0K
10:13 2,749.81 2,749.81 2,749.28 2,749.47 107,369.1K
10:14 2,749.54 2,749.57 2,746.81 2,747.93 656,788.6K
10:15 2,747.96 2,749.28 2,747.69 2,748.47 217,247.0K
10:16 2,748.44 2,749.15 2,748.36 2,748.46 112,120.7K
10:17 2,748.61 2,748.62 2,747.97 2,748.06 81,115.6K
10:18 2,747.88 2,747.88 2,747.07 2,747.83 111,420.3K
10:19 2,747.89 2,748.21 2,747.62 2,748.21 95,129.8K
10:20 2,748.29 2,748.51 2,747.97 2,748.49 88,863.0K
10:21 2,749.06 2,750.53 2,749.04 2,749.61 199,570.3K
10:22 2,749.22 2,749.34 2,748.50 2,749.28 78,673.6K
10:23 2,749.59 2,750.75 2,749.47 2,749.90 139,181.0K
10:24 2,749.91 2,749.91 2,748.92 2,748.99 121,693.6K
10:25 2,749.00 2,749.13 2,748.70 2,748.70 113,730.1K
10:26 2,748.58 2,748.58 2,747.75 2,747.82 131,573.5K
10:27 2,747.70 2,747.70 2,746.71 2,746.93 87,155.3K
10:28 2,747.05 2,747.24 2,747.03 2,747.14 78,920.0K
10:29 2,747.21 2,748.48 2,747.21 2,748.33 119,606.1K
10:30 2,748.38 2,748.87 2,748.35 2,748.82 59,995.4K
10:31 2,748.74 2,748.98 2,748.38 2,748.38 74,316.2K
10:32 2,748.10 2,748.13 2,747.54 2,747.93 52,259.5K
10:33 2,748.06 2,748.50 2,747.73 2,748.50 52,401.8K
10:34 2,748.59 2,750.56 2,748.59 2,750.56 192,225.3K
10:35 2,750.61 2,752.11 2,750.61 2,752.01 261,946.0K
10:36 2,751.80 2,753.93 2,751.64 2,753.65 225,510.4K
10:37 2,753.98 2,754.58 2,753.51 2,754.58 171,279.4K
10:38 2,754.70 2,754.70 2,753.50 2,753.50 118,901.8K
10:39 2,753.78 2,753.90 2,753.78 2,753.82 103,214.2K
10:40 2,753.36 2,753.84 2,753.21 2,753.75 65,760.2K
10:41 2,753.51 2,753.69 2,753.22 2,753.22 99,982.3K
10:42 2,753.11 2,753.53 2,752.88 2,753.53 43,315.6K
10:43 2,753.69 2,754.78 2,753.69 2,754.78 97,783.5K
10:44 2,754.88 2,756.14 2,754.85 2,756.14 249,318.9K
10:45 2,756.04 2,760.59 2,756.04 2,760.59 528,654.0K
10:46 2,758.09 2,758.89 2,758.09 2,758.52 294,820.8K
10:47 2,758.46 2,758.46 2,757.50 2,757.73 92,487.2K
10:48 2,757.58 2,757.58 2,755.90 2,755.90 177,853.0K
10:49 2,756.39 2,756.75 2,756.17 2,756.71 105,619.0K
10:50 2,756.68 2,757.87 2,756.49 2,757.86 122,892.7K
10:51 2,757.56 2,757.56 2,756.44 2,756.44 110,339.8K
10:52 2,756.34 2,757.54 2,756.33 2,757.54 90,224.5K
10:53 2,757.47 2,757.51 2,756.82 2,756.82 93,675.9K
10:54 2,756.61 2,756.86 2,755.77 2,756.86 139,150.4K
10:55 2,757.08 2,758.11 2,756.92 2,757.06 108,476.4K
10:56 2,756.92 2,756.92 2,755.74 2,756.23 125,273.6K
10:57 2,756.09 2,756.26 2,755.78 2,756.00 63,527.0K
10:58 2,756.13 2,756.49 2,756.01 2,756.49 76,143.8K
10:59 2,756.53 2,756.83 2,756.42 2,756.57 90,138.0K
11:00 2,756.51 2,756.51 2,755.79 2,755.83 79,823.1K
11:01 2,755.91 2,756.09 2,755.86 2,756.06 46,966.5K
11:02 2,755.97 2,755.97 2,754.17 2,754.17 148,409.9K
11:03 2,754.06 2,754.10 2,753.52 2,753.52 100,091.9K
11:04 2,753.69 2,754.53 2,753.69 2,754.50 83,506.0K
11:05 2,754.41 2,755.74 2,754.41 2,755.66 50,493.0K
11:06 2,755.62 2,756.19 2,755.62 2,755.85 131,388.5K
11:07 2,755.78 2,755.78 2,754.36 2,754.40 59,493.1K
11:08 2,754.43 2,754.44 2,753.94 2,753.99 48,979.7K
11:09 2,754.01 2,754.28 2,753.99 2,754.07 98,707.4K
11:10 2,754.13 2,754.50 2,754.13 2,754.50 42,046.0K
11:11 2,754.61 2,755.24 2,754.61 2,755.21 106,272.7K
11:12 2,755.48 2,755.64 2,755.42 2,755.47 101,475.8K
11:13 2,755.35 2,755.35 2,754.93 2,755.07 103,618.9K
11:14 2,755.28 2,756.82 2,755.28 2,756.82 124,750.7K
11:15 2,756.84 2,756.84 2,756.12 2,756.33 172,155.6K
11:16 2,756.57 2,756.62 2,756.30 2,756.40 125,422.2K
11:17 2,756.69 2,756.83 2,756.45 2,756.49 56,820.1K
11:18 2,756.52 2,756.89 2,756.45 2,756.89 80,527.4K
11:19 2,756.81 2,757.72 2,756.81 2,757.51 128,897.3K
11:20 2,757.26 2,757.26 2,756.64 2,756.94 95,793.2K
11:21 2,756.98 2,756.98 2,755.17 2,755.17 123,501.4K
11:22 2,754.77 2,754.77 2,753.71 2,753.91 276,349.1K
11:23 2,753.19 2,753.43 2,753.00 2,753.08 100,147.0K
11:24 2,753.04 2,753.45 2,753.04 2,753.29 48,874.1K
11:25 2,752.84 2,752.84 2,751.77 2,752.40 142,858.0K
11:26 2,752.53 2,753.22 2,752.53 2,753.22 51,130.7K
11:27 2,753.21 2,753.73 2,753.21 2,753.73 59,152.7K
11:28 2,753.63 2,754.80 2,753.63 2,754.80 74,179.5K
11:29 2,754.85 2,755.50 2,754.85 2,755.36 49,481.9K
11:30 2,755.49 2,755.59 2,755.28 2,755.28 109,261.7K
11:31 2,755.30 2,755.35 2,754.41 2,754.77 78,555.2K
11:32 2,754.84 2,757.47 2,754.84 2,757.47 177,849.8K
11:33 2,757.72 2,758.70 2,757.70 2,758.70 172,729.1K
11:34 2,758.53 2,758.74 2,758.22 2,758.56 137,596.9K
11:35 2,758.58 2,759.96 2,758.56 2,759.96 178,170.9K
11:36 2,760.02 2,760.76 2,760.02 2,760.76 274,127.6K
11:37 2,761.05 2,762.20 2,760.94 2,762.20 299,255.5K
11:38 2,762.36 2,762.59 2,762.34 2,762.48 193,222.3K
11:39 2,762.32 2,763.26 2,762.26 2,763.26 164,187.7K
11:40 2,763.25 2,763.88 2,763.25 2,763.88 123,844.5K
11:41 2,763.98 2,763.98 2,762.84 2,762.84 190,418.7K
11:42 2,762.91 2,763.24 2,762.85 2,763.00 89,560.5K
11:43 2,762.89 2,762.93 2,762.02 2,762.02 128,703.2K
11:44 2,761.89 2,761.90 2,761.33 2,761.51 127,034.2K
11:45 2,761.52 2,764.12 2,761.52 2,764.12 177,848.5K
11:46 2,764.35 2,764.70 2,764.35 2,764.65 197,456.6K
11:47 2,764.66 2,764.66 2,763.14 2,763.14 102,894.7K
11:48 2,763.32 2,763.40 2,762.57 2,762.57 127,689.9K
11:49 2,762.61 2,762.61 2,762.06 2,762.08 101,131.9K
11:50 2,762.20 2,762.57 2,762.16 2,762.53 66,917.3K
11:51 2,762.65 2,762.65 2,761.07 2,761.09 125,853.6K
11:52 2,761.09 2,761.09 2,760.66 2,760.68 95,740.4K
11:53 2,760.75 2,760.75 2,760.38 2,760.68 64,262.7K
11:54 2,760.29 2,760.41 2,759.90 2,760.16 122,061.6K
11:55 2,760.24 2,760.80 2,760.18 2,760.47 49,955.9K
11:56 2,760.44 2,762.03 2,760.44 2,762.00 166,582.6K
11:57 2,762.00 2,762.41 2,762.00 2,762.12 78,284.6K
11:58 2,762.06 2,762.06 2,761.41 2,761.48 64,683.5K
11:59 2,761.42 2,761.77 2,761.40 2,761.74 55,639.0K
12:00 2,761.71 2,761.79 2,760.52 2,760.52 98,983.8K
12:01 2,760.43 2,760.43 2,759.85 2,759.85 88,961.1K
12:02 2,759.88 2,759.90 2,759.67 2,759.87 70,533.5K
12:03 2,760.12 2,760.12 2,759.92 2,759.92 42,660.0K
12:04 2,759.86 2,759.91 2,759.27 2,759.34 80,544.5K
12:05 2,759.35 2,759.35 2,759.02 2,759.05 63,095.1K
12:06 2,758.91 2,759.53 2,758.81 2,759.19 90,160.6K
12:07 2,759.31 2,760.19 2,759.31 2,760.19 48,318.0K
12:08 2,760.23 2,760.91 2,760.23 2,760.77 88,184.2K
12:09 2,760.71 2,761.01 2,760.31 2,760.31 37,702.5K
12:10 2,760.18 2,760.22 2,759.85 2,760.13 54,719.3K
12:11 2,760.18 2,760.99 2,760.18 2,760.87 55,193.4K
12:12 2,760.74 2,760.85 2,759.52 2,759.72 63,397.7K
12:13 2,759.05 2,759.57 2,759.05 2,759.57 56,258.3K
12:14 2,759.66 2,760.16 2,759.58 2,760.13 46,274.6K
12:15 2,760.06 2,760.89 2,760.05 2,760.61 84,830.6K
12:16 2,760.50 2,760.59 2,760.33 2,760.33 40,706.2K
12:17 2,760.37 2,760.38 2,759.87 2,759.87 39,194.7K
12:18 2,759.81 2,759.83 2,759.14 2,759.30 48,036.8K
12:19 2,759.31 2,759.33 2,759.01 2,759.21 99,187.0K
12:20 2,759.22 2,759.32 2,759.15 2,759.22 75,125.1K
12:21 2,759.26 2,760.19 2,759.21 2,760.19 60,695.8K
12:22 2,760.30 2,760.60 2,760.14 2,760.60 62,659.5K
12:23 2,760.53 2,760.53 2,758.51 2,758.51 70,144.7K
12:24 2,758.46 2,758.63 2,758.24 2,758.25 41,829.7K
12:25 2,758.31 2,758.34 2,757.69 2,757.98 48,249.4K
12:26 2,757.96 2,758.41 2,757.94 2,758.41 41,927.5K
12:27 2,758.20 2,758.63 2,758.17 2,758.36 124,761.7K
12:28 2,758.54 2,758.57 2,757.45 2,757.45 74,900.4K
12:29 2,757.20 2,757.20 2,756.86 2,756.86 84,498.0K
12:30 2,756.99 2,757.30 2,756.85 2,757.12 56,050.3K
12:31 2,757.20 2,757.41 2,756.98 2,757.03 48,567.7K
12:32 2,757.04 2,757.04 2,756.86 2,757.01 46,916.4K
12:33 2,756.98 2,757.44 2,756.97 2,757.01 82,059.1K
12:34 2,756.76 2,757.07 2,756.62 2,756.62 76,423.7K
12:35 2,756.47 2,758.79 2,756.37 2,758.57 106,148.6K
12:36 2,758.82 2,759.26 2,758.72 2,759.26 88,963.8K
12:37 2,759.18 2,759.62 2,758.95 2,758.95 58,067.9K
12:38 2,758.60 2,760.74 2,758.60 2,760.43 85,024.6K
12:39 2,760.49 2,761.78 2,760.49 2,761.78 80,013.5K
12:40 2,761.81 2,762.05 2,761.53 2,761.97 79,645.8K
12:41 2,762.10 2,763.72 2,762.10 2,763.72 114,495.2K
12:42 2,763.46 2,763.67 2,762.29 2,762.29 119,599.1K
12:43 2,762.09 2,762.26 2,761.45 2,761.45 49,147.4K
12:44 2,761.44 2,761.54 2,761.07 2,761.54 53,142.2K
12:45 2,761.37 2,761.53 2,761.05 2,761.05 49,707.4K
12:46 2,760.97 2,762.20 2,760.97 2,762.20 69,476.6K
12:47 2,762.18 2,762.34 2,761.55 2,761.55 35,147.7K
12:48 2,761.46 2,761.70 2,761.39 2,761.53 28,975.5K
12:49 2,761.65 2,761.76 2,761.42 2,761.44 30,591.3K
12:50 2,761.50 2,761.87 2,761.50 2,761.87 26,703.2K
12:51 2,761.81 2,762.12 2,761.81 2,761.99 30,711.5K
12:52 2,762.12 2,762.12 2,761.19 2,761.31 53,483.3K
12:53 2,761.30 2,761.30 2,760.83 2,761.17 68,192.0K
12:54 2,761.20 2,761.92 2,761.20 2,761.87 29,140.9K
12:55 2,762.23 2,762.62 2,762.23 2,762.28 75,596.9K
12:56 2,762.22 2,763.58 2,762.22 2,763.30 49,508.6K
12:57 2,763.18 2,764.68 2,763.18 2,763.66 138,222.7K
12:58 2,763.42 2,763.42 2,762.60 2,762.66 60,950.2K
12:59 2,762.73 2,762.88 2,762.38 2,762.57 73,040.5K
13:00 2,762.90 2,763.72 2,762.90 2,763.72 129,516.2K
13:01 2,763.73 2,763.86 2,763.46 2,763.86 113,427.6K
13:02 2,763.81 2,764.18 2,763.81 2,764.15 54,198.5K
13:03 2,764.16 2,764.16 2,762.60 2,762.60 166,009.9K
13:04 2,762.43 2,762.43 2,761.95 2,762.05 59,738.0K
13:05 2,762.05 2,762.86 2,762.03 2,762.86 43,524.7K
13:06 2,762.76 2,764.13 2,762.76 2,763.94 58,862.7K
13:07 2,763.99 2,764.04 2,763.22 2,763.22 60,610.8K
13:08 2,763.19 2,763.50 2,763.19 2,763.50 41,105.7K
13:09 2,763.79 2,763.92 2,763.69 2,763.80 71,973.9K
13:10 2,763.68 2,763.68 2,763.20 2,763.20 37,475.8K
13:11 2,763.27 2,763.34 2,763.02 2,763.02 53,525.7K
13:12 2,762.94 2,763.27 2,762.79 2,763.23 46,181.2K
13:13 2,763.08 2,763.31 2,763.03 2,763.29 32,363.0K
13:14 2,763.12 2,763.24 2,762.85 2,763.01 25,309.9K
13:15 2,763.08 2,763.69 2,763.08 2,763.65 58,928.0K
13:16 2,763.93 2,764.04 2,763.56 2,763.56 81,192.6K
13:17 2,763.42 2,763.54 2,763.21 2,763.54 39,712.7K
13:18 2,763.56 2,763.61 2,763.00 2,763.00 44,403.7K
13:19 2,762.94 2,763.00 2,762.30 2,762.42 46,200.4K
13:20 2,762.31 2,762.32 2,762.11 2,762.27 29,834.9K
13:21 2,762.22 2,762.43 2,762.01 2,762.01 41,422.6K
13:22 2,761.83 2,761.99 2,761.22 2,761.26 62,273.3K
13:23 2,761.09 2,761.09 2,760.38 2,760.48 149,202.9K
13:24 2,760.46 2,760.67 2,759.81 2,759.90 81,020.4K
13:25 2,759.61 2,759.61 2,759.34 2,759.58 96,810.0K
13:26 2,759.40 2,759.72 2,759.36 2,759.65 66,350.0K
13:27 2,759.73 2,760.10 2,759.73 2,759.94 38,353.0K
13:28 2,760.12 2,760.35 2,760.12 2,760.35 62,305.9K
13:29 2,760.27 2,760.52 2,760.27 2,760.40 24,508.2K
13:30 2,760.54 2,760.63 2,760.52 2,760.55 24,703.4K
13:31 2,760.50 2,760.59 2,760.10 2,760.10 39,630.3K
13:32 2,760.02 2,760.06 2,759.29 2,759.33 56,301.0K
13:33 2,759.15 2,759.15 2,758.22 2,758.80 106,823.1K
13:34 2,758.58 2,760.36 2,758.58 2,760.30 93,838.6K
13:35 2,760.22 2,760.33 2,760.07 2,760.16 42,078.5K
13:36 2,760.14 2,760.54 2,760.14 2,760.22 46,335.7K
13:37 2,760.10 2,760.16 2,759.31 2,759.35 46,783.7K
13:38 2,759.39 2,759.49 2,758.53 2,758.55 76,294.5K
13:39 2,758.49 2,758.97 2,758.49 2,758.97 47,027.8K
13:40 2,759.34 2,759.50 2,758.99 2,759.43 51,380.4K
13:41 2,759.26 2,759.42 2,759.13 2,759.14 34,522.8K
13:42 2,759.11 2,759.33 2,758.84 2,758.84 41,179.4K
13:43 2,758.87 2,758.97 2,758.71 2,758.79 36,654.1K
13:44 2,758.69 2,758.78 2,758.57 2,758.57 39,757.2K
13:45 2,758.36 2,758.77 2,758.29 2,758.49 48,807.5K
13:46 2,758.42 2,758.50 2,758.01 2,758.05 50,033.8K
13:47 2,758.05 2,758.05 2,755.90 2,755.90 166,361.7K
13:48 2,755.42 2,755.42 2,753.30 2,753.32 251,815.7K
13:49 2,753.31 2,753.31 2,751.49 2,751.82 385,396.6K
13:50 2,751.79 2,751.79 2,749.74 2,749.88 275,002.2K
13:51 2,749.49 2,750.02 2,748.17 2,748.70 338,660.2K
13:52 2,748.95 2,750.44 2,748.94 2,749.72 143,732.0K
13:53 2,750.03 2,751.40 2,750.03 2,751.40 66,132.5K
13:54 2,751.23 2,752.12 2,751.23 2,751.82 78,797.9K
13:55 2,751.53 2,751.81 2,750.63 2,751.27 58,224.0K
13:56 2,751.39 2,752.42 2,751.39 2,752.42 81,986.1K
13:57 2,752.34 2,753.05 2,752.34 2,753.05 49,679.1K
13:58 2,752.87 2,752.87 2,752.54 2,752.80 31,756.8K
13:59 2,752.81 2,752.93 2,752.67 2,752.87 45,095.6K
14:00 2,752.60 2,752.62 2,752.44 2,752.56 38,426.0K
14:01 2,752.36 2,752.42 2,751.88 2,751.96 39,333.9K
14:02 2,751.76 2,751.78 2,751.38 2,751.50 45,433.3K
14:03 2,751.28 2,751.28 2,750.91 2,750.98 71,141.3K
14:04 2,750.67 2,751.14 2,750.67 2,751.14 47,751.6K
14:05 2,751.08 2,751.74 2,751.08 2,751.74 64,020.1K
14:06 2,752.09 2,752.46 2,751.63 2,751.63 73,085.4K
14:07 2,751.59 2,751.59 2,750.74 2,750.76 49,975.5K
14:08 2,750.69 2,750.69 2,748.73 2,748.73 133,330.0K
14:09 2,748.61 2,748.77 2,747.74 2,747.87 93,747.5K
14:10 2,747.51 2,748.12 2,746.87 2,748.12 173,515.8K
14:11 2,748.09 2,748.09 2,747.41 2,747.41 76,908.1K
14:12 2,747.30 2,747.69 2,747.19 2,747.69 80,440.6K
14:13 2,747.49 2,749.07 2,747.49 2,749.07 78,795.7K
14:14 2,749.12 2,749.43 2,749.06 2,749.31 57,087.0K
14:15 2,749.58 2,749.63 2,749.44 2,749.44 63,794.1K
14:16 2,749.31 2,750.09 2,749.16 2,750.09 41,677.5K
14:17 2,750.00 2,750.18 2,749.92 2,750.18 40,417.0K
14:18 2,750.31 2,750.41 2,749.96 2,750.15 48,657.7K
14:19 2,750.08 2,750.39 2,750.05 2,750.32 47,448.5K
14:20 2,750.39 2,751.07 2,750.37 2,751.06 64,546.1K
14:21 2,751.63 2,752.73 2,751.63 2,752.62 100,009.8K
14:22 2,752.47 2,752.66 2,751.90 2,751.90 115,502.0K
14:23 2,751.89 2,752.54 2,751.89 2,752.54 63,780.4K
14:24 2,752.49 2,753.35 2,752.43 2,753.35 70,837.4K
14:25 2,753.40 2,753.63 2,753.22 2,753.35 47,798.8K
14:26 2,752.17 2,752.47 2,752.16 2,752.46 76,349.7K
14:27 2,752.63 2,753.06 2,752.13 2,752.53 54,906.7K
14:28 2,752.50 2,753.49 2,752.50 2,753.49 81,629.8K
14:29 2,753.24 2,754.06 2,753.24 2,753.94 70,694.4K
14:30 2,754.17 2,754.17 2,750.19 2,751.60 201,008.4K
14:31 2,751.60 2,752.32 2,751.45 2,751.99 44,881.2K
14:32 2,751.73 2,752.25 2,751.49 2,752.25 44,066.1K
14:33 2,752.14 2,752.94 2,752.14 2,752.63 53,332.2K
14:34 2,752.77 2,752.89 2,752.55 2,752.89 69,380.9K
14:35 2,752.92 2,752.94 2,752.68 2,752.68 32,695.7K
14:36 2,752.59 2,752.73 2,752.38 2,752.38 36,475.4K
14:37 2,752.36 2,752.86 2,752.36 2,752.86 30,000.1K
14:38 2,752.77 2,752.84 2,752.28 2,752.32 30,446.6K
14:39 2,752.18 2,752.37 2,751.78 2,751.78 54,924.6K
14:40 2,751.79 2,751.79 2,751.31 2,751.40 68,805.9K
14:41 2,751.44 2,751.44 2,750.51 2,750.58 37,931.3K
14:42 2,750.59 2,750.85 2,750.51 2,750.70 36,347.0K
14:43 2,750.47 2,751.73 2,750.47 2,751.73 32,334.7K
14:44 2,751.64 2,751.73 2,751.22 2,751.22 32,129.6K
14:45 2,751.03 2,751.03 2,749.32 2,749.60 82,613.5K
14:46 2,749.44 2,749.50 2,748.69 2,748.69 75,144.2K
14:47 2,748.50 2,748.50 2,747.52 2,747.52 100,833.4K
14:48 2,747.59 2,747.93 2,747.46 2,747.89 69,424.7K
14:49 2,747.94 2,748.31 2,747.85 2,748.23 67,957.0K
14:50 2,748.31 2,748.37 2,747.98 2,747.98 56,144.8K
14:51 2,747.84 2,747.92 2,747.35 2,747.58 104,493.9K
14:52 2,747.37 2,747.58 2,747.26 2,747.49 52,413.3K
14:53 2,747.58 2,747.61 2,747.02 2,747.13 61,862.6K
14:54 2,747.08 2,747.33 2,746.93 2,747.33 43,380.1K
14:55 2,747.26 2,747.29 2,746.69 2,746.69 60,214.7K
14:56 2,746.25 2,746.25 2,744.70 2,744.78 174,777.8K
14:57 2,744.95 2,744.96 2,744.00 2,744.01 143,746.1K
14:58 2,743.95 2,744.23 2,743.78 2,743.90 162,892.8K
14:59 2,743.88 2,743.88 2,742.14 2,742.14 173,933.9K
15:00 2,741.88 2,741.88 2,740.81 2,741.44 209,473.3K
15:01 2,741.83 2,743.20 2,741.83 2,743.20 181,591.8K
15:02 2,743.03 2,743.18 2,742.37 2,742.79 154,859.0K
15:03 2,742.93 2,743.38 2,742.93 2,743.15 95,666.7K
15:04 2,743.02 2,743.06 2,742.17 2,742.55 77,170.8K
15:05 2,742.76 2,744.15 2,742.76 2,744.04 82,903.0K
15:06 2,744.26 2,744.62 2,744.26 2,744.44 70,620.7K
15:07 2,744.29 2,744.45 2,743.98 2,744.16 57,951.4K
15:08 2,743.93 2,744.26 2,743.75 2,744.03 36,665.4K
15:09 2,743.99 2,744.62 2,743.90 2,743.92 110,388.9K
15:10 2,744.13 2,744.19 2,743.83 2,743.96 39,237.8K
15:11 2,743.68 2,743.68 2,743.22 2,743.34 51,751.0K
15:12 2,743.78 2,743.78 2,743.06 2,743.09 88,074.7K
15:13 2,743.03 2,743.03 2,742.37 2,742.41 66,821.0K
15:14 2,742.27 2,742.39 2,741.64 2,741.70 101,469.1K
15:15 2,741.47 2,741.81 2,741.30 2,741.81 48,488.4K
15:16 2,741.86 2,742.61 2,741.86 2,742.45 100,039.9K
15:17 2,742.26 2,742.26 2,741.78 2,741.78 71,304.8K
15:18 2,741.88 2,742.24 2,741.59 2,741.59 76,670.3K
15:19 2,741.56 2,741.75 2,741.27 2,741.27 59,688.3K
15:20 2,741.12 2,741.93 2,741.12 2,741.89 79,268.8K
15:21 2,741.93 2,743.75 2,741.93 2,743.75 95,933.0K
15:22 2,743.81 2,745.02 2,743.66 2,744.94 121,558.1K
15:23 2,744.83 2,745.56 2,744.70 2,744.91 134,512.3K
15:24 2,744.94 2,745.16 2,744.60 2,745.16 113,030.8K
15:25 2,745.14 2,745.75 2,745.14 2,745.61 71,731.3K
15:26 2,745.49 2,746.10 2,745.49 2,746.08 131,374.5K
15:27 2,746.35 2,746.35 2,745.92 2,746.14 93,918.6K
15:28 2,746.24 2,746.26 2,744.92 2,744.92 148,462.6K
15:29 2,744.86 2,744.86 2,743.40 2,743.49 150,098.4K
15:30 2,743.25 2,743.59 2,742.53 2,742.65 226,358.9K
15:31 2,742.82 2,743.84 2,742.82 2,743.74 66,757.7K
15:32 2,744.12 2,744.23 2,743.79 2,744.09 117,590.5K
15:33 2,744.13 2,744.42 2,743.97 2,743.97 93,035.5K
15:34 2,744.16 2,744.16 2,743.58 2,743.58 112,990.6K
15:35 2,743.22 2,743.22 2,742.81 2,742.81 87,400.3K
15:36 2,742.74 2,742.95 2,742.41 2,742.85 58,230.1K
15:37 2,743.09 2,743.09 2,742.46 2,742.52 96,719.6K
15:38 2,742.43 2,742.87 2,742.43 2,742.68 96,029.0K
15:39 2,742.34 2,742.54 2,742.08 2,742.54 99,652.7K
15:40 2,742.67 2,742.79 2,742.49 2,742.79 56,447.3K
15:41 2,743.11 2,743.32 2,742.95 2,743.09 82,298.9K
15:42 2,743.24 2,743.83 2,743.24 2,743.81 55,236.6K
15:43 2,743.61 2,743.61 2,743.00 2,743.00 66,163.0K
15:44 2,743.47 2,743.77 2,743.38 2,743.53 89,153.7K
15:45 2,743.67 2,744.40 2,743.67 2,744.38 89,191.5K
15:46 2,744.54 2,745.90 2,744.49 2,745.67 128,117.2K
15:47 2,745.61 2,745.61 2,744.60 2,744.60 56,230.2K
15:48 2,744.20 2,744.28 2,744.03 2,744.13 100,457.4K
15:49 2,744.19 2,744.19 2,742.34 2,742.34 104,348.7K
15:50 2,742.55 2,742.66 2,742.33 2,742.66 67,405.1K
15:51 2,742.49 2,742.52 2,742.25 2,742.38 89,216.1K
15:52 2,742.37 2,742.45 2,741.44 2,741.60 108,708.0K
15:53 2,741.70 2,741.84 2,741.61 2,741.65 70,731.2K
15:54 2,742.43 2,742.65 2,742.40 2,742.42 95,068.8K
15:55 2,742.48 2,742.51 2,741.82 2,741.93 90,476.7K
15:56 2,742.08 2,742.08 2,740.62 2,740.66 174,343.3K
15:57 2,740.24 2,740.24 2,739.11 2,739.47 182,714.8K
15:58 2,739.84 2,739.99 2,738.84 2,739.16 147,174.8K
15:59 2,739.44 2,739.66 2,739.28 2,739.35 67,213.6K
16:00 2,739.35 2,739.78 2,739.03 2,739.78 71,171.5K
16:01 2,740.47 2,740.57 2,740.10 2,740.32 95,166.6K
16:02 2,740.50 2,741.20 2,740.32 2,741.20 85,128.5K
16:03 2,741.06 2,741.82 2,740.98 2,741.82 93,444.2K
16:04 2,742.36 2,742.36 2,741.81 2,742.18 63,914.0K
16:05 2,741.94 2,742.73 2,741.82 2,742.55 96,499.8K
16:06 2,742.60 2,742.71 2,741.98 2,741.98 81,893.5K
16:07 2,741.88 2,741.88 2,741.57 2,741.66 71,561.6K
16:08 2,741.66 2,742.27 2,741.58 2,742.13 62,627.1K
16:09 2,742.43 2,742.48 2,742.17 2,742.18 40,079.0K
16:10 2,742.30 2,743.19 2,742.18 2,743.19 66,417.4K
16:11 2,743.06 2,743.34 2,742.72 2,742.79 74,901.6K
16:12 2,742.69 2,742.69 2,742.10 2,742.19 56,766.0K
16:13 2,742.09 2,743.21 2,742.05 2,743.21 67,360.0K
16:14 2,743.41 2,743.55 2,743.09 2,743.28 57,503.4K
16:15 2,743.42 2,745.12 2,743.42 2,745.12 130,965.7K
16:16 2,745.15 2,746.25 2,745.15 2,746.18 130,870.3K
16:17 2,746.13 2,747.95 2,746.13 2,747.95 270,570.4K
16:18 2,748.08 2,748.12 2,747.43 2,747.43 227,399.5K
16:19 2,747.43 2,747.74 2,747.25 2,747.28 100,965.0K
16:20 2,747.48 2,747.57 2,747.40 2,747.44 91,478.6K
16:21 2,747.43 2,747.49 2,746.56 2,746.56 83,384.8K
16:22 2,746.31 2,746.34 2,744.95 2,745.06 90,312.0K
16:23 2,745.29 2,745.65 2,745.16 2,745.37 41,165.7K
16:24 2,745.61 2,745.82 2,745.57 2,745.76 60,412.4K
16:25 2,745.45 2,745.49 2,744.85 2,744.91 82,006.0K
16:26 2,745.33 2,745.72 2,745.26 2,745.55 73,881.0K
16:27 2,745.39 2,745.39 2,744.90 2,744.90 47,549.9K
16:28 2,744.81 2,744.81 2,744.16 2,744.26 77,562.3K
16:29 2,744.53 2,744.63 2,744.14 2,744.35 72,998.3K
16:30 2,744.30 2,744.44 2,744.18 2,744.44 109,135.4K
16:31 2,744.49 2,744.50 2,743.36 2,743.48 90,905.8K
16:32 2,743.40 2,744.31 2,743.40 2,744.31 64,736.3K
16:33 2,744.36 2,744.54 2,744.18 2,744.45 87,493.6K
16:34 2,744.48 2,744.48 2,744.02 2,744.16 55,341.5K
16:35 2,744.86 2,746.17 2,744.84 2,746.09 165,237.4K
16:36 2,746.47 2,746.82 2,745.89 2,745.89 88,522.1K
16:37 2,746.01 2,746.44 2,745.86 2,746.44 83,773.3K
16:38 2,746.43 2,746.70 2,746.39 2,746.64 38,255.5K
16:39 2,746.52 2,746.70 2,746.44 2,746.44 64,992.3K
16:40 2,746.29 2,746.88 2,746.14 2,746.88 51,971.7K
16:41 2,747.41 2,747.53 2,746.68 2,746.68 115,609.9K
16:42 2,746.12 2,746.12 2,745.40 2,745.49 109,511.4K
16:43 2,745.24 2,745.77 2,745.21 2,745.28 80,111.0K
16:44 2,745.56 2,746.24 2,745.47 2,746.18 64,513.4K
16:45 2,746.06 2,746.80 2,745.65 2,745.65 80,966.4K
16:46 2,745.57 2,745.58 2,744.88 2,744.88 164,716.1K
16:47 2,744.92 2,745.49 2,744.92 2,744.94 57,810.6K
16:48 2,744.90 2,746.65 2,744.90 2,746.21 79,641.6K
16:49 2,746.06 2,746.81 2,746.06 2,746.78 98,152.4K
16:50 2,747.16 2,748.15 2,747.13 2,747.77 221,729.2K
16:51 2,747.57 2,747.65 2,746.70 2,746.70 78,638.8K
16:52 2,746.30 2,746.33 2,745.53 2,745.59 72,236.4K
16:53 2,745.60 2,745.68 2,745.38 2,745.40 67,285.7K
16:54 2,745.69 2,746.14 2,745.27 2,745.27 128,307.3K
16:55 2,744.87 2,745.58 2,744.86 2,745.58 62,368.8K
16:56 2,745.59 2,745.65 2,745.20 2,745.20 48,106.8K
16:57 2,745.28 2,745.28 2,744.29 2,744.44 69,404.9K
16:58 2,744.57 2,745.15 2,744.53 2,745.10 72,915.4K
16:59 2,745.06 2,745.61 2,745.06 2,745.49 63,324.4K
17:00 2,745.77 2,746.21 2,745.25 2,745.34 104,162.3K
17:01 2,744.93 2,745.84 2,744.91 2,745.84 46,004.5K
17:02 2,745.95 2,745.95 2,744.93 2,744.95 60,071.6K
17:03 2,744.80 2,745.76 2,744.80 2,745.76 76,151.7K
17:04 2,745.75 2,746.23 2,745.75 2,746.03 78,481.5K
17:05 2,746.20 2,747.42 2,746.12 2,747.40 94,914.0K
17:06 2,747.46 2,747.55 2,746.90 2,746.94 117,067.1K
17:07 2,746.82 2,746.82 2,746.00 2,746.13 56,509.5K
17:08 2,745.85 2,746.00 2,745.68 2,745.68 60,006.0K
17:09 2,745.57 2,745.57 2,744.97 2,745.09 79,833.4K
17:10 2,744.68 2,744.77 2,744.48 2,744.52 82,526.2K
17:11 2,744.32 2,746.18 2,744.32 2,746.18 61,843.6K
17:12 2,746.22 2,746.29 2,745.80 2,745.92 69,134.1K
17:13 2,745.68 2,746.08 2,745.68 2,745.91 63,464.1K
17:14 2,745.81 2,746.44 2,745.78 2,746.00 102,839.3K
17:15 2,745.93 2,747.88 2,745.93 2,747.88 150,274.3K
17:16 2,748.01 2,748.50 2,748.01 2,748.39 161,411.8K
17:17 2,747.77 2,747.89 2,747.62 2,747.89 148,492.3K
17:18 2,747.91 2,748.92 2,747.91 2,748.92 87,262.8K
17:19 2,748.52 2,748.65 2,747.93 2,748.07 91,506.3K
17:20 2,747.94 2,749.02 2,747.87 2,748.96 67,696.1K
17:21 2,749.49 2,750.36 2,749.39 2,750.35 159,953.4K
17:22 2,750.48 2,750.48 2,749.99 2,750.21 161,774.4K
17:23 2,750.64 2,750.64 2,750.03 2,750.18 114,259.7K
17:24 2,749.86 2,749.95 2,749.09 2,749.09 117,855.1K
17:25 2,749.13 2,749.51 2,749.03 2,749.41 113,583.7K
17:26 2,749.27 2,749.80 2,749.27 2,749.52 82,866.9K
17:27 2,749.66 2,751.13 2,749.58 2,750.84 129,823.1K
17:28 2,750.65 2,752.06 2,750.65 2,751.61 170,627.8K
17:29 2,751.72 2,752.56 2,751.54 2,752.43 112,392.2K
17:30 2,752.39 2,753.18 2,752.39 2,752.99 132,400.8K
17:31 2,752.71 2,752.82 2,751.82 2,751.82 101,937.7K
17:32 2,751.50 2,751.50 2,750.87 2,750.87 107,205.4K
17:33 2,751.17 2,752.26 2,751.17 2,751.93 98,429.4K
17:34 2,751.81 2,751.81 2,751.14 2,751.14 52,543.0K
17:35 2,750.76 2,751.09 2,750.56 2,750.81 96,875.5K
17:36 2,750.58 2,750.98 2,750.58 2,750.71 59,909.3K
17:37 2,750.53 2,750.69 2,750.43 2,750.43 59,211.3K
17:38 2,750.52 2,751.58 2,750.48 2,751.58 110,375.4K
17:39 2,751.48 2,751.75 2,750.86 2,750.86 101,032.3K
17:40 2,750.67 2,750.82 2,750.58 2,750.68 53,291.4K
17:41 2,750.67 2,750.67 2,749.55 2,749.55 73,713.8K
17:42 2,749.29 2,750.45 2,749.29 2,749.69 57,260.9K
17:43 2,749.54 2,749.65 2,749.11 2,749.11 46,215.7K
17:44 2,749.05 2,749.05 2,747.96 2,747.96 107,441.2K
17:45 2,747.87 2,747.96 2,747.66 2,747.83 78,655.9K
17:46 2,747.58 2,747.81 2,747.50 2,747.57 58,956.3K
17:47 2,747.36 2,747.72 2,747.36 2,747.67 83,112.3K
17:48 2,747.62 2,749.06 2,747.62 2,748.93 75,428.0K
17:49 2,749.14 2,749.56 2,748.96 2,749.22 76,629.9K
17:50 2,749.02 2,749.90 2,749.02 2,749.28 92,797.6K
17:51 2,749.30 2,752.17 2,749.30 2,751.69 90,566.2K
17:52 2,751.67 2,751.97 2,750.41 2,750.44 84,635.2K
17:53 2,750.32 2,751.22 2,750.32 2,751.22 45,032.0K
17:54 2,750.95 2,751.86 2,750.95 2,751.60 124,342.6K
17:55 2,751.09 2,751.79 2,751.09 2,751.79 116,260.8K
17:56 2,751.74 2,752.34 2,751.68 2,752.34 115,820.2K
17:57 2,752.52 2,753.36 2,752.52 2,753.34 133,595.0K
17:58 2,753.18 2,754.28 2,753.18 2,753.62 156,618.4K
17:59 2,753.47 2,755.08 2,753.47 2,754.89 183,692.0K
18:00 2,754.89 2,755.54 2,754.89 2,755.40 191,094.6K
18:01 2,755.52 2,755.82 2,755.47 2,755.48 150,079.5K
18:02 2,755.10 2,755.33 2,754.76 2,754.80 132,930.5K
18:03 2,754.59 2,754.59 2,753.95 2,754.00 96,267.0K
18:04 2,754.10 2,754.39 2,753.84 2,753.84 77,842.8K
18:05 2,754.02 2,755.88 2,754.02 2,755.88 201,977.5K
18:06 2,756.00 2,756.00 2,755.40 2,755.40 133,165.8K
18:07 2,755.59 2,755.59 2,754.55 2,754.55 129,869.0K
18:08 2,754.66 2,755.17 2,754.51 2,754.51 90,189.8K
18:09 2,754.53 2,754.71 2,754.19 2,754.36 105,198.8K
18:10 2,754.64 2,755.38 2,754.64 2,754.99 89,393.3K
18:11 2,754.95 2,755.13 2,754.62 2,754.62 84,812.1K
18:12 2,754.38 2,754.47 2,754.09 2,754.09 93,890.0K
18:13 2,754.17 2,754.72 2,753.94 2,754.58 98,378.7K
18:14 2,754.55 2,754.74 2,754.11 2,754.16 141,923.4K
18:15 2,754.33 2,755.10 2,754.33 2,755.10 142,951.0K
18:16 2,755.23 2,755.38 2,755.07 2,755.09 163,951.9K
18:17 2,755.05 2,755.11 2,754.85 2,754.85 104,513.6K
18:18 2,754.84 2,755.06 2,753.92 2,754.03 122,410.1K
18:19 2,753.98 2,754.01 2,753.11 2,753.12 104,292.3K
18:20 2,753.24 2,753.80 2,753.21 2,753.80 121,688.3K
18:21 2,753.84 2,753.92 2,753.34 2,753.52 81,410.4K
18:22 2,753.20 2,753.57 2,753.19 2,753.57 58,021.4K
18:23 2,753.40 2,753.64 2,753.33 2,753.41 65,414.9K
18:24 2,753.31 2,753.50 2,753.24 2,753.37 58,220.0K
18:25 2,753.67 2,754.21 2,753.67 2,753.85 68,300.5K
18:26 2,753.79 2,753.79 2,753.20 2,753.21 73,139.9K
18:27 2,753.14 2,753.53 2,752.96 2,753.02 55,915.3K
18:28 2,752.96 2,753.50 2,752.96 2,753.31 27,920.4K
18:29 2,753.44 2,753.49 2,753.21 2,753.21 49,305.8K
18:30 2,753.28 2,753.85 2,753.28 2,753.85 58,193.1K
18:31 2,753.91 2,754.29 2,753.91 2,754.20 60,932.5K
18:32 2,754.06 2,754.31 2,754.00 2,754.18 53,632.4K
18:33 2,754.20 2,754.37 2,754.13 2,754.36 51,299.2K
18:34 2,754.28 2,754.34 2,754.09 2,754.32 27,202.0K
18:35 2,754.20 2,754.32 2,754.15 2,754.25 28,373.5K
18:36 2,754.22 2,754.45 2,754.12 2,754.12 68,027.1K
18:37 2,754.22 2,754.50 2,753.79 2,754.50 337,447.5K
18:38 2,754.63 2,754.68 2,754.27 2,754.27 97,622.1K
18:39 2,754.25 2,755.04 2,754.25 2,755.02 97,495.4K
18:40 2,755.12 2,755.12 2,755.12 2,755.12 276,264.1K
18:43 2,755.58 2,755.58 2,755.58 2,755.58 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