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 2,761.64 2,761.64 2,760.84 2,761.32 814,642.4K
10:01 2,761.09 2,761.23 2,760.47 2,760.47 169,739.6K
10:02 2,760.43 2,760.43 2,759.39 2,759.60 103,055.5K
10:03 2,759.64 2,759.65 2,759.17 2,759.36 94,330.9K
10:04 2,759.24 2,760.37 2,759.16 2,760.34 119,204.8K
10:05 2,760.36 2,760.89 2,760.36 2,760.82 99,015.0K
10:06 2,760.80 2,760.80 2,759.55 2,759.55 138,819.6K
10:07 2,759.58 2,760.47 2,759.11 2,760.47 126,713.6K
10:08 2,760.61 2,761.37 2,760.61 2,761.25 157,041.8K
10:09 2,761.27 2,763.38 2,761.18 2,763.38 172,425.0K
10:10 2,763.34 2,763.34 2,761.81 2,761.81 89,111.5K
10:11 2,761.88 2,762.47 2,759.87 2,759.87 139,432.3K
10:12 2,759.62 2,759.93 2,758.43 2,758.56 146,780.9K
10:13 2,758.17 2,758.23 2,757.07 2,757.07 185,888.4K
10:14 2,757.73 2,757.76 2,756.34 2,756.34 153,281.4K
10:15 2,756.34 2,756.95 2,756.34 2,756.95 121,101.7K
10:16 2,756.90 2,757.30 2,756.63 2,756.70 125,620.4K
10:17 2,756.75 2,756.84 2,754.65 2,754.65 319,568.3K
10:18 2,754.38 2,754.73 2,753.36 2,754.28 242,002.6K
10:19 2,754.22 2,754.77 2,753.87 2,753.97 148,029.3K
10:20 2,754.07 2,755.95 2,753.67 2,755.95 178,811.7K
10:21 2,756.01 2,756.15 2,755.50 2,756.09 126,153.8K
10:22 2,756.16 2,756.18 2,756.01 2,756.01 38,804.0K
10:23 2,755.83 2,755.83 2,754.63 2,754.67 134,129.9K
10:24 2,754.64 2,755.86 2,754.29 2,755.76 183,044.2K
10:25 2,755.69 2,757.39 2,755.69 2,757.35 142,833.0K
10:26 2,757.28 2,757.66 2,757.21 2,757.66 82,688.4K
10:27 2,758.05 2,758.40 2,757.99 2,758.23 109,276.2K
10:28 2,758.32 2,758.32 2,757.67 2,757.67 63,467.4K
10:29 2,757.72 2,758.07 2,757.62 2,757.91 64,259.2K
10:30 2,757.72 2,757.93 2,757.56 2,757.62 62,392.8K
10:31 2,757.71 2,757.71 2,756.68 2,756.68 77,629.5K
10:32 2,756.66 2,756.69 2,756.41 2,756.63 39,678.7K
10:33 2,756.69 2,757.19 2,756.69 2,757.19 61,612.3K
10:34 2,757.23 2,757.23 2,755.75 2,755.75 90,191.5K
10:35 2,755.87 2,756.31 2,755.48 2,756.31 76,845.1K
10:36 2,756.58 2,756.83 2,755.32 2,755.32 79,678.5K
10:37 2,755.32 2,755.48 2,752.96 2,752.96 172,998.4K
10:38 2,753.05 2,753.53 2,753.05 2,753.13 153,593.3K
10:39 2,752.71 2,752.94 2,751.71 2,752.94 263,969.0K
10:40 2,752.90 2,752.90 2,750.06 2,750.06 199,034.9K
10:41 2,750.04 2,750.24 2,749.83 2,750.24 275,476.0K
10:42 2,750.24 2,750.73 2,750.11 2,750.50 158,726.2K
10:43 2,750.51 2,751.17 2,750.51 2,751.06 121,602.3K
10:44 2,751.08 2,751.42 2,750.81 2,750.81 101,639.9K
10:45 2,750.84 2,752.11 2,750.84 2,752.06 101,449.6K
10:46 2,752.18 2,752.91 2,752.18 2,752.28 91,706.6K
10:47 2,752.32 2,752.32 2,751.13 2,751.35 152,892.9K
10:48 2,751.04 2,751.04 2,748.16 2,749.15 394,885.7K
10:49 2,749.26 2,750.10 2,749.22 2,749.69 83,762.6K
10:50 2,749.80 2,749.91 2,749.55 2,749.87 131,360.9K
10:51 2,749.93 2,750.20 2,749.93 2,750.04 106,972.4K
10:52 2,749.95 2,750.29 2,749.67 2,750.29 152,017.3K
10:53 2,750.29 2,750.64 2,750.29 2,750.56 126,528.1K
10:54 2,750.53 2,750.53 2,750.00 2,750.13 158,509.2K
10:55 2,749.96 2,751.98 2,749.96 2,751.76 139,809.7K
10:56 2,751.87 2,751.91 2,751.52 2,751.64 64,504.2K
10:57 2,751.76 2,752.03 2,751.49 2,751.49 91,618.2K
10:58 2,751.36 2,752.38 2,751.36 2,752.33 92,719.3K
10:59 2,752.85 2,752.96 2,752.60 2,752.74 91,368.9K
11:00 2,751.66 2,751.95 2,751.58 2,751.59 74,739.6K
11:01 2,751.75 2,753.93 2,751.75 2,753.93 158,834.0K
11:02 2,754.20 2,754.97 2,754.20 2,754.75 199,488.8K
11:03 2,754.71 2,754.71 2,754.01 2,754.69 105,449.2K
11:04 2,754.62 2,754.85 2,754.22 2,754.66 76,325.6K
11:05 2,754.76 2,754.96 2,754.19 2,754.19 63,652.5K
11:06 2,754.21 2,755.00 2,754.21 2,754.80 51,465.8K
11:07 2,754.85 2,754.85 2,754.15 2,754.67 131,612.3K
11:08 2,754.30 2,754.30 2,753.22 2,753.22 134,870.8K
11:09 2,753.20 2,753.25 2,752.54 2,752.54 99,839.7K
11:10 2,752.53 2,755.75 2,752.49 2,755.52 188,328.3K
11:11 2,755.42 2,755.47 2,754.31 2,754.31 86,092.3K
11:12 2,754.26 2,755.96 2,754.20 2,755.22 87,463.3K
11:13 2,754.94 2,755.18 2,754.85 2,754.94 56,158.0K
11:14 2,754.65 2,754.65 2,753.66 2,753.66 122,433.3K
11:15 2,753.57 2,755.86 2,753.46 2,755.86 169,532.5K
11:16 2,755.74 2,755.74 2,754.99 2,754.99 81,014.7K
11:17 2,754.00 2,754.31 2,753.78 2,754.25 130,653.6K
11:18 2,754.32 2,754.75 2,754.07 2,754.74 65,976.7K
11:19 2,754.79 2,756.87 2,754.79 2,756.01 121,310.2K
11:20 2,755.86 2,755.87 2,755.09 2,755.09 96,585.1K
11:21 2,755.14 2,755.52 2,754.88 2,755.52 162,278.2K
11:22 2,755.37 2,755.46 2,755.14 2,755.33 139,813.9K
11:23 2,755.37 2,756.41 2,755.37 2,756.21 87,747.8K
11:24 2,756.18 2,758.04 2,756.18 2,757.70 305,804.5K
11:25 2,757.48 2,757.48 2,756.26 2,756.59 137,301.4K
11:26 2,756.67 2,756.67 2,755.83 2,755.89 60,685.0K
11:27 2,755.80 2,756.00 2,755.65 2,756.00 74,104.8K
11:28 2,756.13 2,756.33 2,755.59 2,755.59 79,840.4K
11:29 2,755.69 2,756.30 2,755.57 2,756.30 52,111.9K
11:30 2,756.48 2,756.48 2,755.92 2,755.92 74,083.7K
11:31 2,755.81 2,755.81 2,755.28 2,755.38 46,920.4K
11:32 2,755.64 2,756.17 2,755.53 2,756.17 39,799.8K
11:33 2,756.20 2,756.59 2,756.10 2,756.10 57,919.7K
11:34 2,755.99 2,756.08 2,755.67 2,755.67 47,944.6K
11:35 2,755.71 2,755.71 2,755.10 2,755.10 79,581.0K
11:36 2,755.04 2,755.30 2,754.50 2,754.50 93,597.2K
11:37 2,754.38 2,754.45 2,754.19 2,754.26 86,572.6K
11:38 2,754.26 2,754.72 2,753.99 2,754.72 78,650.6K
11:39 2,754.71 2,754.89 2,754.49 2,754.85 68,888.1K
11:40 2,754.91 2,754.99 2,754.44 2,754.75 66,089.4K
11:41 2,754.70 2,755.84 2,754.70 2,755.84 65,271.3K
11:42 2,756.07 2,756.07 2,755.26 2,755.57 98,138.4K
11:43 2,755.47 2,756.42 2,755.47 2,756.34 68,419.3K
11:44 2,756.31 2,756.31 2,755.57 2,755.59 76,370.5K
11:45 2,755.55 2,755.78 2,755.44 2,755.68 60,551.1K
11:46 2,755.61 2,755.64 2,754.67 2,755.41 53,044.7K
11:47 2,755.36 2,755.42 2,754.95 2,755.42 39,074.1K
11:48 2,755.67 2,756.04 2,755.67 2,755.83 74,696.7K
11:49 2,755.78 2,756.02 2,755.62 2,756.02 65,528.5K
11:50 2,755.83 2,756.68 2,755.61 2,756.45 89,476.8K
11:51 2,756.42 2,756.60 2,756.37 2,756.43 73,701.4K
11:52 2,756.53 2,756.53 2,755.86 2,756.04 97,117.9K
11:53 2,755.73 2,755.91 2,755.53 2,755.57 90,627.8K
11:54 2,755.57 2,755.69 2,755.44 2,755.44 68,072.6K
11:55 2,755.47 2,755.57 2,754.76 2,754.76 74,235.1K
11:56 2,754.84 2,754.88 2,754.55 2,754.67 79,685.4K
11:57 2,754.77 2,755.23 2,754.70 2,755.23 81,451.0K
11:58 2,755.15 2,755.79 2,755.07 2,755.75 182,784.4K
11:59 2,755.27 2,755.28 2,754.82 2,754.85 127,358.5K
12:00 2,754.35 2,754.35 2,753.48 2,753.99 181,037.8K
12:01 2,753.85 2,753.91 2,753.54 2,753.77 100,477.6K
12:02 2,753.91 2,754.31 2,753.24 2,753.24 83,919.6K
12:03 2,753.31 2,753.41 2,753.13 2,753.13 91,921.5K
12:04 2,753.14 2,753.32 2,752.54 2,752.54 75,963.0K
12:05 2,752.58 2,753.52 2,752.52 2,753.44 87,254.7K
12:06 2,753.62 2,755.16 2,753.62 2,755.13 126,646.3K
12:07 2,755.18 2,755.37 2,755.03 2,755.16 52,063.2K
12:08 2,755.25 2,756.54 2,755.14 2,756.54 208,463.7K
12:09 2,756.36 2,756.75 2,755.98 2,756.24 99,072.4K
12:10 2,756.28 2,757.22 2,756.20 2,757.22 142,566.7K
12:11 2,757.16 2,757.25 2,757.09 2,757.13 93,795.3K
12:12 2,757.35 2,757.35 2,756.72 2,756.98 95,162.8K
12:13 2,756.86 2,757.24 2,756.80 2,757.24 102,887.8K
12:14 2,756.92 2,757.04 2,756.92 2,756.95 94,617.7K
12:15 2,757.36 2,757.36 2,756.79 2,757.28 109,336.2K
12:16 2,757.35 2,757.84 2,757.35 2,757.84 65,636.4K
12:17 2,757.48 2,757.67 2,757.29 2,757.64 83,480.3K
12:18 2,757.72 2,758.37 2,757.68 2,758.20 123,828.0K
12:19 2,758.17 2,763.94 2,758.17 2,762.97 839,740.5K
12:20 2,763.19 2,763.90 2,763.03 2,763.55 380,029.6K
12:21 2,763.46 2,763.48 2,762.90 2,763.09 137,130.2K
12:22 2,762.82 2,764.17 2,759.51 2,764.17 314,153.6K
12:23 2,764.22 2,766.01 2,763.84 2,766.01 477,294.5K
12:24 2,766.05 2,767.08 2,766.05 2,767.01 297,428.7K
12:25 2,767.18 2,767.18 2,766.71 2,766.98 269,032.5K
12:26 2,767.75 2,770.40 2,767.75 2,769.48 534,797.3K
12:27 2,769.18 2,769.50 2,768.53 2,768.60 154,932.0K
12:28 2,768.31 2,768.57 2,768.31 2,768.57 132,952.5K
12:29 2,768.90 2,769.23 2,768.80 2,768.82 166,968.0K
12:30 2,769.07 2,769.61 2,769.07 2,769.38 136,656.3K
12:31 2,769.44 2,770.31 2,769.43 2,770.23 123,965.5K
12:32 2,769.95 2,770.10 2,769.10 2,769.10 171,801.9K
12:33 2,768.86 2,769.10 2,768.83 2,769.10 136,516.5K
12:34 2,769.11 2,770.06 2,769.11 2,769.98 183,755.4K
12:35 2,770.16 2,770.25 2,769.38 2,769.38 143,741.2K
12:36 2,769.64 2,769.64 2,768.16 2,768.16 143,712.4K
12:37 2,768.10 2,768.10 2,767.43 2,767.50 133,975.3K
12:38 2,767.50 2,767.50 2,766.70 2,766.73 140,684.1K
12:39 2,766.48 2,766.85 2,766.41 2,766.51 122,643.2K
12:40 2,766.45 2,766.84 2,766.29 2,766.84 182,114.7K
12:41 2,766.92 2,768.25 2,766.84 2,768.25 148,349.7K
12:42 2,768.42 2,768.55 2,767.60 2,767.60 113,502.4K
12:43 2,767.65 2,767.65 2,767.28 2,767.54 91,139.2K
12:44 2,767.92 2,768.19 2,767.82 2,768.19 84,434.9K
12:45 2,767.57 2,767.63 2,767.48 2,767.58 81,342.7K
12:46 2,767.61 2,767.65 2,767.01 2,767.06 95,659.3K
12:47 2,767.19 2,768.44 2,767.17 2,767.99 73,312.0K
12:48 2,767.70 2,767.70 2,766.95 2,766.95 77,530.9K
12:49 2,766.74 2,767.10 2,766.67 2,766.89 50,789.3K
12:50 2,766.83 2,767.16 2,766.79 2,766.79 104,414.7K
12:51 2,766.73 2,766.73 2,766.43 2,766.61 79,800.5K
12:52 2,766.72 2,767.80 2,766.64 2,767.72 58,986.8K
12:53 2,767.67 2,768.25 2,767.67 2,768.00 52,943.3K
12:54 2,768.11 2,768.18 2,768.07 2,768.16 56,367.0K
12:55 2,768.24 2,768.24 2,767.60 2,767.64 69,772.0K
12:56 2,767.66 2,769.01 2,767.66 2,769.01 138,778.7K
12:57 2,769.18 2,770.85 2,769.18 2,770.85 298,847.5K
12:58 2,770.73 2,770.84 2,769.86 2,770.12 131,909.8K
12:59 2,770.19 2,770.70 2,770.19 2,770.63 202,243.4K
13:00 2,770.91 2,771.49 2,770.57 2,770.57 149,503.5K
13:01 2,770.60 2,770.60 2,769.42 2,769.42 164,432.5K
13:02 2,769.55 2,769.78 2,769.36 2,769.78 96,832.1K
13:03 2,769.56 2,769.56 2,768.82 2,769.18 156,244.4K
13:04 2,769.06 2,769.48 2,769.02 2,769.02 145,722.1K
13:05 2,768.86 2,769.64 2,768.86 2,769.41 173,412.0K
13:06 2,769.33 2,769.35 2,767.85 2,767.85 166,329.3K
13:07 2,768.01 2,768.01 2,767.28 2,767.53 132,192.5K
13:08 2,767.53 2,767.61 2,767.39 2,767.61 71,433.7K
13:09 2,767.65 2,768.02 2,767.50 2,767.59 90,315.6K
13:10 2,767.68 2,768.89 2,767.39 2,768.89 135,160.3K
13:11 2,769.01 2,769.73 2,769.01 2,769.64 108,026.8K
13:12 2,769.61 2,769.61 2,768.62 2,768.73 53,353.0K
13:13 2,768.66 2,769.19 2,768.66 2,769.19 34,554.1K
13:14 2,769.21 2,769.92 2,769.15 2,769.90 53,885.0K
13:15 2,769.97 2,770.25 2,769.31 2,769.35 139,319.1K
13:16 2,769.09 2,769.09 2,768.83 2,768.94 190,736.8K
13:17 2,768.83 2,768.93 2,768.67 2,768.68 153,747.2K
13:18 2,768.51 2,768.64 2,768.25 2,768.64 176,427.7K
13:19 2,768.68 2,769.19 2,768.68 2,769.02 71,615.4K
13:20 2,769.01 2,769.01 2,768.48 2,768.48 146,560.7K
13:21 2,768.49 2,768.49 2,767.73 2,767.76 113,163.7K
13:22 2,767.85 2,768.28 2,767.75 2,767.95 53,198.0K
13:23 2,767.96 2,768.65 2,767.96 2,768.33 84,472.3K
13:24 2,768.23 2,769.22 2,768.23 2,769.07 108,123.6K
13:25 2,769.05 2,769.32 2,769.05 2,769.06 62,846.2K
13:26 2,769.02 2,769.02 2,767.99 2,768.28 97,495.6K
13:27 2,768.32 2,769.98 2,768.32 2,769.89 134,361.0K
13:28 2,770.03 2,770.54 2,770.03 2,770.44 185,206.3K
13:29 2,770.46 2,770.66 2,770.41 2,770.54 83,515.7K
13:30 2,770.41 2,770.63 2,769.92 2,769.92 109,305.9K
13:31 2,770.09 2,770.32 2,769.80 2,770.32 53,934.5K
13:32 2,770.07 2,770.12 2,769.83 2,769.83 61,786.1K
13:33 2,769.78 2,769.88 2,769.25 2,769.84 62,769.3K
13:34 2,769.92 2,770.25 2,769.92 2,770.11 63,970.1K
13:35 2,770.19 2,770.42 2,769.85 2,770.25 45,134.1K
13:36 2,770.35 2,770.35 2,769.90 2,769.90 74,356.8K
13:37 2,769.97 2,769.97 2,768.70 2,768.70 142,279.9K
13:38 2,768.71 2,769.41 2,768.62 2,769.22 124,145.7K
13:39 2,769.21 2,770.53 2,769.21 2,770.36 120,914.9K
13:40 2,770.44 2,770.86 2,770.39 2,770.39 97,000.6K
13:41 2,770.44 2,772.76 2,770.31 2,772.76 250,947.9K
13:42 2,772.76 2,774.25 2,772.76 2,774.22 364,426.0K
13:43 2,774.26 2,774.62 2,774.16 2,774.26 173,338.6K
13:44 2,774.38 2,777.44 2,774.19 2,777.44 358,173.3K
13:45 2,777.52 2,778.88 2,777.39 2,778.71 419,155.2K
13:46 2,778.44 2,778.51 2,777.01 2,777.01 284,688.7K
13:47 2,776.97 2,778.06 2,776.87 2,778.06 230,175.1K
13:48 2,778.28 2,778.28 2,777.29 2,777.29 229,081.6K
13:49 2,777.29 2,777.53 2,777.15 2,777.15 246,486.1K
13:50 2,777.22 2,778.10 2,776.97 2,777.99 205,654.9K
13:51 2,777.70 2,777.70 2,776.82 2,777.07 153,679.3K
13:52 2,777.10 2,777.37 2,776.90 2,777.37 155,549.8K
13:53 2,777.44 2,778.37 2,777.07 2,778.37 202,671.8K
13:54 2,778.43 2,778.60 2,778.03 2,778.32 163,961.0K
13:55 2,778.28 2,779.39 2,778.28 2,779.08 192,886.2K
13:56 2,778.98 2,779.19 2,778.16 2,778.71 194,095.5K
13:57 2,778.63 2,778.76 2,777.97 2,778.04 129,942.6K
13:58 2,777.98 2,778.31 2,777.71 2,777.84 92,434.5K
13:59 2,777.87 2,777.97 2,777.22 2,777.24 144,206.2K
14:00 2,776.91 2,777.00 2,776.52 2,776.54 96,753.1K
14:01 2,776.42 2,776.89 2,776.32 2,776.89 75,402.6K
14:02 2,776.93 2,776.98 2,776.20 2,776.50 77,234.8K
14:03 2,776.65 2,776.65 2,776.30 2,776.40 80,821.8K
14:04 2,776.32 2,776.33 2,775.91 2,775.91 68,069.4K
14:05 2,776.11 2,776.46 2,775.98 2,776.27 196,484.4K
14:06 2,776.19 2,776.40 2,775.84 2,775.89 92,721.4K
14:07 2,775.90 2,776.05 2,775.73 2,775.92 91,188.0K
14:08 2,775.87 2,775.95 2,775.60 2,775.60 63,848.7K
14:09 2,775.76 2,776.49 2,775.71 2,776.49 55,088.9K
14:10 2,776.51 2,777.72 2,776.51 2,777.41 172,214.5K
14:11 2,777.72 2,778.96 2,777.69 2,778.80 96,196.1K
14:12 2,779.45 2,779.89 2,778.21 2,778.21 230,784.7K
14:13 2,778.26 2,780.61 2,778.17 2,780.61 143,308.6K
14:14 2,780.73 2,781.59 2,780.32 2,781.59 172,269.6K
14:15 2,781.65 2,782.40 2,781.65 2,782.39 187,955.5K
14:16 2,782.21 2,782.22 2,781.39 2,781.49 94,836.7K
14:17 2,781.30 2,783.41 2,781.14 2,783.38 212,832.3K
14:18 2,783.42 2,784.09 2,782.82 2,784.09 291,814.5K
14:19 2,784.07 2,784.09 2,783.56 2,783.58 229,612.8K
14:20 2,783.58 2,783.69 2,782.97 2,783.16 157,614.8K
14:21 2,783.31 2,783.31 2,781.76 2,781.76 220,770.3K
14:22 2,781.83 2,781.83 2,781.15 2,781.25 136,440.2K
14:23 2,781.21 2,782.61 2,781.21 2,781.89 105,039.8K
14:24 2,781.91 2,781.91 2,780.94 2,780.94 106,964.2K
14:25 2,780.89 2,781.12 2,780.83 2,781.12 64,591.8K
14:26 2,781.06 2,782.69 2,781.06 2,782.69 130,230.0K
14:27 2,782.74 2,783.23 2,782.67 2,783.23 115,937.5K
14:28 2,783.28 2,783.28 2,783.03 2,783.24 99,273.1K
14:29 2,783.27 2,783.39 2,783.22 2,783.37 62,111.9K
14:30 2,783.66 2,784.19 2,783.66 2,783.97 122,537.5K
14:31 2,783.95 2,783.95 2,782.79 2,782.88 92,838.4K
14:32 2,782.70 2,783.82 2,782.56 2,783.82 168,174.5K
14:33 2,783.89 2,784.27 2,783.79 2,784.19 90,879.9K
14:34 2,784.26 2,784.75 2,784.24 2,784.66 123,446.7K
14:35 2,784.52 2,784.70 2,784.07 2,784.07 126,421.1K
14:36 2,784.21 2,784.21 2,783.44 2,783.66 92,256.0K
14:37 2,783.52 2,783.52 2,782.93 2,783.34 96,455.2K
14:38 2,783.47 2,783.62 2,783.01 2,783.22 90,156.3K
14:39 2,783.38 2,783.69 2,783.38 2,783.41 107,417.8K
14:40 2,783.45 2,783.72 2,783.45 2,783.68 83,952.0K
14:41 2,783.58 2,783.58 2,783.07 2,783.44 52,542.2K
14:42 2,783.41 2,783.80 2,783.35 2,783.60 51,751.0K
14:43 2,783.48 2,783.48 2,782.00 2,782.23 80,034.8K
14:44 2,782.26 2,782.87 2,782.11 2,782.81 60,988.2K
14:45 2,782.89 2,782.89 2,782.58 2,782.62 113,125.0K
14:46 2,782.59 2,782.59 2,782.17 2,782.44 92,028.8K
14:47 2,782.39 2,782.43 2,781.54 2,781.54 116,026.7K
14:48 2,781.42 2,781.52 2,781.34 2,781.34 157,026.9K
14:49 2,781.30 2,781.30 2,780.59 2,781.11 127,683.0K
14:50 2,781.16 2,781.16 2,780.29 2,780.29 132,274.7K
14:51 2,780.00 2,780.05 2,779.73 2,780.00 171,217.3K
14:52 2,780.25 2,781.07 2,780.24 2,780.35 177,356.9K
14:53 2,780.37 2,780.46 2,779.63 2,779.63 105,468.7K
14:54 2,779.62 2,781.27 2,779.60 2,781.24 137,391.8K
14:55 2,781.19 2,782.55 2,780.77 2,782.21 223,559.5K
14:56 2,782.11 2,782.11 2,780.94 2,780.94 102,005.8K
14:57 2,780.92 2,780.92 2,780.53 2,780.53 61,722.7K
14:58 2,780.80 2,781.30 2,780.36 2,781.30 71,971.6K
14:59 2,781.39 2,781.69 2,781.19 2,781.19 77,305.8K
15:00 2,780.99 2,781.78 2,780.83 2,780.83 74,417.2K
15:01 2,780.92 2,780.98 2,780.39 2,780.98 107,630.9K
15:02 2,781.00 2,781.00 2,779.90 2,779.90 91,355.7K
15:03 2,779.89 2,779.90 2,778.78 2,778.78 155,695.7K
15:04 2,778.76 2,778.76 2,778.08 2,778.40 184,787.6K
15:05 2,778.46 2,778.49 2,777.77 2,777.94 210,942.4K
15:06 2,778.20 2,778.92 2,778.20 2,778.31 145,467.2K
15:07 2,778.11 2,778.47 2,777.77 2,778.47 96,808.4K
15:08 2,778.52 2,778.52 2,778.12 2,778.12 51,372.4K
15:09 2,777.80 2,778.03 2,777.80 2,777.99 77,984.0K
15:10 2,778.27 2,778.87 2,778.15 2,778.80 99,308.7K
15:11 2,778.73 2,778.79 2,778.14 2,778.18 92,439.3K
15:12 2,777.81 2,777.86 2,777.02 2,777.13 114,068.8K
15:13 2,777.22 2,777.96 2,777.00 2,777.87 124,594.1K
15:14 2,778.00 2,778.01 2,777.53 2,777.70 49,023.9K
15:15 2,777.72 2,779.01 2,777.72 2,778.82 66,668.7K
15:16 2,778.72 2,778.72 2,777.60 2,777.81 35,027.4K
15:17 2,777.83 2,778.60 2,777.83 2,778.42 42,142.3K
15:18 2,778.55 2,778.98 2,778.36 2,778.45 99,569.0K
15:19 2,778.33 2,778.52 2,778.03 2,778.25 107,410.9K
15:20 2,778.20 2,779.31 2,777.93 2,779.31 108,887.8K
15:21 2,779.22 2,779.22 2,778.57 2,778.57 47,623.6K
15:22 2,778.48 2,779.16 2,778.48 2,779.16 59,565.1K
15:23 2,779.17 2,779.29 2,778.66 2,778.67 74,877.6K
15:24 2,779.06 2,779.42 2,779.06 2,779.07 77,777.1K
15:25 2,778.99 2,778.99 2,778.48 2,778.58 49,196.8K
15:26 2,778.55 2,778.76 2,778.22 2,778.32 86,948.0K
15:27 2,778.21 2,778.54 2,778.21 2,778.52 34,009.1K
15:28 2,778.78 2,778.84 2,778.66 2,778.73 35,829.2K
15:29 2,778.70 2,778.70 2,777.40 2,777.40 138,666.6K
15:30 2,777.66 2,779.67 2,777.66 2,779.67 184,057.2K
15:31 2,779.74 2,779.74 2,778.05 2,778.05 177,375.3K
15:32 2,778.05 2,779.14 2,778.05 2,779.12 126,237.9K
15:33 2,779.09 2,779.09 2,776.67 2,777.16 310,234.8K
15:34 2,777.05 2,777.05 2,775.58 2,775.58 311,639.7K
15:35 2,775.43 2,776.24 2,775.43 2,776.05 149,613.4K
15:36 2,776.05 2,776.05 2,775.12 2,775.12 223,959.6K
15:37 2,775.19 2,775.19 2,774.88 2,775.17 112,002.3K
15:38 2,775.02 2,776.07 2,774.89 2,775.87 140,713.5K
15:39 2,775.60 2,777.00 2,775.59 2,776.96 142,954.7K
15:40 2,776.85 2,776.85 2,776.29 2,776.29 49,199.7K
15:41 2,776.45 2,776.45 2,775.81 2,776.01 71,408.2K
15:42 2,775.91 2,775.91 2,775.39 2,775.39 55,389.1K
15:43 2,775.55 2,775.55 2,775.24 2,775.41 35,053.1K
15:44 2,775.51 2,776.05 2,775.14 2,775.84 77,657.0K
15:45 2,775.88 2,777.07 2,775.82 2,777.07 75,364.8K
15:46 2,777.12 2,777.30 2,776.32 2,776.32 96,504.7K
15:47 2,776.31 2,776.31 2,775.69 2,776.20 53,366.4K
15:48 2,776.32 2,776.49 2,776.19 2,776.19 33,835.4K
15:49 2,776.22 2,776.41 2,776.12 2,776.16 43,131.1K
15:50 2,776.02 2,776.34 2,775.97 2,776.22 51,230.4K
15:51 2,776.16 2,776.28 2,776.12 2,776.28 62,211.9K
15:52 2,776.27 2,777.30 2,776.27 2,777.25 93,767.5K
15:53 2,777.09 2,777.18 2,775.98 2,775.99 90,568.6K
15:54 2,776.13 2,776.49 2,776.06 2,776.43 62,554.9K
15:55 2,776.39 2,776.42 2,775.95 2,775.95 68,964.0K
15:56 2,775.96 2,777.15 2,775.96 2,777.11 127,321.0K
15:57 2,777.10 2,777.10 2,776.47 2,776.86 117,578.5K
15:58 2,776.77 2,776.77 2,775.83 2,775.83 102,673.1K
15:59 2,775.96 2,776.80 2,775.87 2,776.66 90,444.9K
16:00 2,776.61 2,777.65 2,776.61 2,777.59 99,628.7K
16:01 2,777.55 2,777.69 2,776.91 2,777.00 65,836.9K
16:02 2,776.96 2,776.99 2,776.72 2,776.99 52,992.2K
16:03 2,777.01 2,777.10 2,776.89 2,776.93 65,906.8K
16:04 2,777.02 2,777.86 2,776.86 2,777.86 82,949.4K
16:05 2,777.57 2,777.57 2,777.31 2,777.43 81,900.0K
16:06 2,777.53 2,777.61 2,777.44 2,777.44 57,100.5K
16:07 2,777.43 2,777.43 2,776.98 2,777.13 81,454.7K
16:08 2,777.11 2,779.60 2,776.97 2,779.60 144,269.3K
16:09 2,779.77 2,780.70 2,779.72 2,779.72 240,716.0K
16:10 2,779.56 2,780.25 2,779.18 2,780.25 128,396.0K
16:11 2,780.19 2,780.19 2,778.57 2,778.63 70,890.7K
16:12 2,778.61 2,779.15 2,778.37 2,779.15 84,714.9K
16:13 2,779.15 2,779.30 2,778.73 2,778.73 50,491.9K
16:14 2,778.74 2,779.13 2,778.59 2,779.13 156,861.7K
16:15 2,779.01 2,780.48 2,779.01 2,780.48 156,700.0K
16:16 2,780.63 2,780.69 2,779.99 2,779.99 79,836.5K
16:17 2,780.00 2,780.40 2,780.00 2,780.25 63,337.7K
16:18 2,780.32 2,780.93 2,780.32 2,780.91 118,468.4K
16:19 2,781.05 2,781.05 2,780.90 2,780.95 91,117.0K
16:20 2,781.03 2,781.39 2,780.97 2,781.39 77,961.8K
16:21 2,781.42 2,781.64 2,780.65 2,780.65 145,012.4K
16:22 2,780.60 2,780.66 2,780.46 2,780.64 89,531.4K
16:23 2,780.04 2,780.40 2,779.87 2,780.38 110,640.2K
16:24 2,780.26 2,780.30 2,779.89 2,779.89 69,621.3K
16:25 2,779.75 2,779.98 2,778.88 2,779.98 133,562.5K
16:26 2,780.04 2,780.49 2,780.04 2,780.39 115,445.7K
16:27 2,780.38 2,780.53 2,780.20 2,780.52 58,503.7K
16:28 2,780.58 2,780.63 2,779.74 2,779.74 50,457.4K
16:29 2,779.78 2,779.99 2,779.61 2,779.99 52,656.8K
16:30 2,780.15 2,780.35 2,780.12 2,780.35 92,595.1K
16:31 2,780.37 2,780.81 2,780.17 2,780.24 105,074.9K
16:32 2,780.20 2,780.20 2,778.77 2,778.77 90,129.5K
16:33 2,778.79 2,779.30 2,778.77 2,779.22 100,989.4K
16:34 2,779.40 2,779.80 2,779.09 2,779.36 74,684.5K
16:35 2,779.37 2,779.77 2,779.17 2,779.31 122,174.8K
16:36 2,779.42 2,779.71 2,779.42 2,779.56 72,945.6K
16:37 2,779.73 2,780.44 2,779.72 2,780.44 60,400.2K
16:38 2,780.43 2,781.08 2,780.43 2,780.91 64,321.8K
16:39 2,780.82 2,780.86 2,779.99 2,779.99 60,266.0K
16:40 2,779.92 2,779.95 2,779.61 2,779.93 225,303.0K
16:41 2,779.98 2,780.09 2,779.40 2,779.40 46,585.8K
16:42 2,779.57 2,779.57 2,778.98 2,778.98 141,249.9K
16:43 2,779.00 2,779.15 2,778.73 2,778.73 61,046.1K
16:44 2,778.76 2,779.87 2,778.76 2,779.87 82,277.3K
16:45 2,779.97 2,780.09 2,778.46 2,778.46 143,435.2K
16:46 2,778.41 2,778.41 2,778.04 2,778.21 105,315.2K
16:47 2,777.90 2,778.00 2,777.61 2,777.76 86,508.2K
16:48 2,777.69 2,777.80 2,777.31 2,777.76 68,704.1K
16:49 2,777.59 2,777.67 2,776.55 2,776.84 80,002.7K
16:50 2,777.01 2,777.01 2,775.90 2,776.53 107,084.7K
16:51 2,776.50 2,776.93 2,776.29 2,776.37 81,514.2K
16:52 2,776.34 2,776.36 2,775.36 2,775.90 121,210.1K
16:53 2,776.15 2,776.43 2,775.93 2,776.25 75,750.6K
16:54 2,776.29 2,776.36 2,776.00 2,776.29 82,683.8K
16:55 2,776.20 2,776.92 2,776.20 2,776.92 85,131.4K
16:56 2,776.87 2,777.60 2,776.87 2,777.58 99,866.1K
16:57 2,777.63 2,777.98 2,777.54 2,777.68 69,239.7K
16:58 2,777.72 2,777.72 2,777.38 2,777.52 72,727.5K
16:59 2,777.48 2,778.01 2,777.48 2,778.01 75,034.2K
17:00 2,778.01 2,778.39 2,777.17 2,777.76 228,786.4K
17:01 2,777.76 2,778.01 2,776.44 2,776.67 116,621.4K
17:02 2,776.66 2,777.50 2,776.66 2,777.50 85,401.8K
17:03 2,777.29 2,777.53 2,776.82 2,777.13 80,997.7K
17:04 2,777.31 2,777.73 2,777.06 2,777.36 84,104.5K
17:05 2,777.60 2,778.46 2,777.56 2,778.46 121,689.8K
17:06 2,778.46 2,779.05 2,778.46 2,779.05 112,114.7K
17:07 2,778.98 2,778.98 2,778.60 2,778.72 76,654.5K
17:08 2,778.67 2,778.74 2,778.59 2,778.67 82,800.7K
17:09 2,778.65 2,779.23 2,778.65 2,778.98 104,650.9K
17:10 2,778.93 2,779.06 2,778.79 2,778.79 110,763.4K
17:11 2,778.86 2,779.00 2,777.33 2,778.02 129,838.8K
17:12 2,777.87 2,778.04 2,777.45 2,777.45 99,852.5K
17:13 2,777.49 2,777.69 2,776.88 2,777.29 147,853.9K
17:14 2,777.28 2,777.28 2,776.38 2,776.40 120,021.5K
17:15 2,776.62 2,777.30 2,776.62 2,776.92 65,533.0K
17:16 2,776.94 2,777.17 2,776.59 2,776.85 69,169.9K
17:17 2,776.62 2,776.75 2,776.30 2,776.30 77,850.2K
17:18 2,776.59 2,776.77 2,776.44 2,776.44 90,047.3K
17:19 2,776.54 2,776.79 2,776.51 2,776.73 95,073.6K
17:20 2,776.56 2,776.75 2,776.56 2,776.75 93,835.8K
17:21 2,776.70 2,776.70 2,776.35 2,776.35 55,478.2K
17:22 2,776.46 2,776.73 2,776.39 2,776.73 48,045.8K
17:23 2,776.71 2,776.99 2,776.71 2,776.98 79,459.6K
17:24 2,776.90 2,777.30 2,776.86 2,777.00 47,422.9K
17:25 2,776.95 2,777.29 2,776.95 2,777.13 45,314.4K
17:26 2,777.04 2,777.38 2,777.04 2,777.23 60,387.9K
17:27 2,777.10 2,778.06 2,777.10 2,778.06 83,921.9K
17:28 2,778.23 2,778.64 2,778.23 2,778.56 97,692.4K
17:29 2,778.49 2,779.04 2,778.49 2,778.83 152,413.7K
17:30 2,778.69 2,778.78 2,778.19 2,778.26 87,587.8K
17:31 2,778.51 2,778.60 2,778.38 2,778.50 86,003.5K
17:32 2,778.13 2,778.13 2,777.82 2,777.84 51,537.1K
17:33 2,777.72 2,778.25 2,777.72 2,778.23 78,044.8K
17:34 2,778.01 2,778.10 2,777.66 2,777.85 117,886.5K
17:35 2,777.96 2,778.46 2,777.96 2,778.46 129,211.5K
17:36 2,778.31 2,779.27 2,778.31 2,779.27 123,419.1K
17:37 2,779.40 2,779.56 2,778.74 2,778.92 141,941.8K
17:38 2,779.03 2,779.04 2,778.00 2,778.00 153,374.6K
17:39 2,778.03 2,778.12 2,777.51 2,777.75 124,856.7K
17:40 2,777.44 2,777.48 2,776.95 2,777.28 219,372.4K
17:41 2,777.36 2,778.03 2,777.29 2,778.03 123,280.2K
17:42 2,777.99 2,778.07 2,777.27 2,777.33 79,713.9K
17:43 2,777.25 2,777.47 2,777.22 2,777.34 71,674.5K
17:44 2,776.96 2,777.11 2,776.21 2,776.21 79,003.3K
17:45 2,776.66 2,777.51 2,776.66 2,777.46 93,558.7K
17:46 2,777.38 2,777.38 2,776.93 2,777.01 100,297.9K
17:47 2,776.92 2,777.11 2,776.76 2,776.79 102,663.3K
17:48 2,776.88 2,777.73 2,776.88 2,777.73 177,038.6K
17:49 2,777.71 2,777.71 2,777.17 2,777.17 92,605.3K
17:50 2,777.34 2,777.84 2,777.34 2,777.53 134,581.7K
17:51 2,777.58 2,777.73 2,777.54 2,777.54 79,169.2K
17:52 2,777.54 2,777.63 2,777.12 2,777.23 96,175.1K
17:53 2,777.16 2,777.55 2,777.16 2,777.27 64,998.3K
17:54 2,777.33 2,778.53 2,777.33 2,778.30 115,963.1K
17:55 2,778.38 2,778.40 2,777.80 2,777.87 124,037.3K
17:56 2,777.83 2,778.72 2,777.83 2,778.68 65,850.0K
17:57 2,778.43 2,778.57 2,778.37 2,778.56 80,443.3K
17:58 2,778.73 2,778.73 2,777.81 2,777.90 91,587.1K
17:59 2,777.94 2,778.09 2,777.83 2,777.90 68,873.2K
18:00 2,778.04 2,778.10 2,777.88 2,777.88 43,769.0K
18:01 2,777.91 2,777.91 2,777.68 2,777.79 97,829.2K
18:02 2,777.91 2,778.28 2,777.87 2,778.28 83,622.4K
18:03 2,778.26 2,778.32 2,777.82 2,777.82 99,382.5K
18:04 2,777.96 2,777.96 2,777.06 2,777.15 76,040.3K
18:05 2,777.35 2,778.00 2,777.29 2,777.81 90,236.9K
18:06 2,777.64 2,777.75 2,777.42 2,777.57 65,091.0K
18:07 2,777.83 2,778.70 2,777.83 2,778.65 179,977.3K
18:08 2,778.75 2,778.79 2,778.27 2,778.79 167,832.4K
18:09 2,779.26 2,779.30 2,778.59 2,778.66 127,074.3K
18:10 2,778.49 2,778.73 2,778.29 2,778.35 47,747.0K
18:11 2,778.07 2,778.38 2,777.85 2,778.38 106,295.9K
18:12 2,778.30 2,778.92 2,777.79 2,777.99 196,224.2K
18:13 2,778.05 2,778.24 2,777.49 2,777.49 72,987.8K
18:14 2,777.60 2,777.85 2,777.10 2,777.10 231,538.6K
18:15 2,777.15 2,777.18 2,776.23 2,776.23 100,822.2K
18:16 2,776.36 2,776.84 2,776.32 2,776.83 120,691.1K
18:17 2,776.88 2,777.52 2,776.88 2,777.52 72,249.1K
18:18 2,777.58 2,778.10 2,777.58 2,778.10 98,335.2K
18:19 2,778.11 2,778.68 2,778.11 2,778.68 195,362.0K
18:20 2,778.75 2,778.86 2,777.36 2,777.41 150,287.7K
18:21 2,777.21 2,777.69 2,777.12 2,777.53 99,281.8K
18:22 2,777.38 2,777.38 2,776.21 2,776.45 169,369.9K
18:23 2,776.54 2,776.80 2,775.19 2,775.19 142,923.4K
18:24 2,775.48 2,775.70 2,775.20 2,775.70 119,818.2K
18:25 2,775.44 2,776.16 2,775.44 2,776.16 131,907.3K
18:26 2,776.25 2,776.50 2,776.24 2,776.40 100,299.8K
18:27 2,776.36 2,776.36 2,775.99 2,776.07 72,883.5K
18:28 2,776.26 2,776.26 2,775.95 2,775.95 48,984.7K
18:29 2,775.96 2,776.06 2,775.52 2,775.52 132,409.9K
18:30 2,775.49 2,775.49 2,774.50 2,774.50 166,773.1K
18:31 2,774.59 2,774.88 2,774.58 2,774.66 220,187.6K
18:32 2,774.79 2,775.23 2,774.09 2,774.09 155,824.3K
18:33 2,773.94 2,774.02 2,773.21 2,773.21 144,609.0K
18:34 2,773.38 2,773.38 2,772.56 2,772.78 129,796.2K
18:35 2,773.04 2,774.53 2,773.04 2,774.53 221,201.0K
18:36 2,774.46 2,774.72 2,774.46 2,774.72 112,582.8K
18:37 2,774.46 2,774.48 2,774.11 2,774.39 92,605.6K
18:38 2,774.50 2,774.70 2,774.44 2,774.59 110,579.7K
18:39 2,774.61 2,775.08 2,774.61 2,775.08 114,623.9K
18:40 2,775.08 2,775.08 2,775.08 2,775.08 470,247.1K
18:43 2,777.16 2,777.16 2,777.16 2,777.16 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