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 2,815.02 2,815.66 2,814.62 2,815.66 768,348.8K
10:01 2,816.33 2,819.99 2,816.33 2,819.99 371,229.4K
10:02 2,820.15 2,820.85 2,820.15 2,820.19 221,569.2K
10:03 2,819.57 2,819.57 2,817.79 2,817.82 160,465.4K
10:04 2,817.24 2,817.24 2,811.87 2,811.87 329,284.8K
10:05 2,810.47 2,810.96 2,808.07 2,808.07 592,461.7K
10:06 2,807.73 2,807.78 2,807.42 2,807.68 354,775.8K
10:07 2,807.66 2,807.72 2,806.26 2,806.26 327,109.8K
10:08 2,806.08 2,806.32 2,805.86 2,805.86 405,585.4K
10:09 2,805.65 2,805.72 2,805.04 2,805.07 236,943.1K
10:10 2,805.08 2,805.08 2,804.15 2,804.56 251,396.1K
10:11 2,804.58 2,805.94 2,804.15 2,805.94 228,973.7K
10:12 2,806.54 2,807.04 2,806.38 2,806.77 152,658.7K
10:13 2,807.02 2,807.02 2,806.28 2,806.45 147,800.3K
10:14 2,806.54 2,807.18 2,806.47 2,807.18 101,329.6K
10:15 2,807.32 2,807.32 2,806.71 2,806.71 93,085.3K
10:16 2,806.84 2,808.12 2,806.84 2,808.12 77,774.5K
10:17 2,808.37 2,808.71 2,808.19 2,808.68 123,957.6K
10:18 2,808.53 2,808.65 2,808.44 2,808.65 114,561.3K
10:19 2,808.43 2,808.44 2,807.79 2,807.93 113,071.2K
10:20 2,808.16 2,808.16 2,807.02 2,807.02 137,493.5K
10:21 2,807.07 2,807.07 2,805.97 2,806.08 132,965.8K
10:22 2,805.89 2,807.03 2,805.87 2,807.03 156,569.7K
10:23 2,807.62 2,807.81 2,806.14 2,806.23 171,684.4K
10:24 2,805.86 2,806.11 2,805.82 2,806.06 201,371.0K
10:25 2,806.07 2,806.15 2,805.55 2,805.55 185,122.8K
10:26 2,805.66 2,807.83 2,805.09 2,807.83 253,739.1K
10:27 2,807.75 2,809.27 2,807.60 2,809.27 158,033.6K
10:28 2,809.46 2,813.38 2,809.46 2,812.43 267,846.4K
10:29 2,812.34 2,813.51 2,812.04 2,813.51 159,580.5K
10:30 2,813.67 2,813.67 2,811.97 2,812.78 101,965.7K
10:31 2,812.58 2,813.75 2,812.58 2,813.01 121,743.2K
10:32 2,812.36 2,813.37 2,812.21 2,813.37 118,533.7K
10:33 2,813.49 2,813.49 2,812.03 2,812.18 120,775.6K
10:34 2,811.97 2,811.97 2,811.50 2,811.50 117,282.0K
10:35 2,811.49 2,811.49 2,810.65 2,810.86 136,048.4K
10:36 2,811.36 2,811.36 2,810.97 2,811.21 89,342.3K
10:37 2,811.21 2,811.31 2,810.95 2,811.31 45,167.2K
10:38 2,811.26 2,811.33 2,810.97 2,811.33 60,471.9K
10:39 2,811.38 2,811.69 2,811.21 2,811.61 84,548.4K
10:40 2,811.89 2,811.89 2,811.11 2,811.11 113,311.9K
10:41 2,811.08 2,811.08 2,810.27 2,810.29 109,496.8K
10:42 2,810.20 2,810.20 2,808.38 2,808.38 218,404.6K
10:43 2,808.35 2,808.71 2,808.15 2,808.56 137,326.2K
10:44 2,808.49 2,808.55 2,807.96 2,807.96 115,919.1K
10:45 2,807.83 2,807.96 2,807.62 2,807.96 63,535.2K
10:46 2,808.59 2,809.74 2,808.59 2,809.46 150,687.7K
10:47 2,809.50 2,809.50 2,808.26 2,808.26 171,001.0K
10:48 2,808.19 2,808.26 2,808.02 2,808.08 91,188.8K
10:49 2,808.03 2,809.19 2,807.97 2,808.99 147,189.5K
10:50 2,808.50 2,808.50 2,807.75 2,807.75 138,194.5K
10:51 2,807.68 2,808.32 2,807.68 2,807.89 86,517.1K
10:52 2,807.74 2,807.82 2,806.95 2,806.95 196,772.2K
10:53 2,806.57 2,806.97 2,806.47 2,806.97 212,967.7K
10:54 2,807.04 2,807.04 2,805.93 2,805.98 308,355.8K
10:55 2,805.76 2,806.46 2,805.61 2,806.42 208,722.5K
10:56 2,806.51 2,806.80 2,806.51 2,806.79 175,122.8K
10:57 2,806.67 2,806.94 2,806.50 2,806.68 101,793.0K
10:58 2,806.70 2,808.17 2,806.70 2,808.17 180,849.4K
10:59 2,808.26 2,810.00 2,808.15 2,810.00 194,437.5K
11:00 2,809.84 2,810.05 2,808.98 2,808.98 145,663.5K
11:01 2,808.91 2,808.99 2,808.49 2,808.94 165,032.0K
11:02 2,808.94 2,809.26 2,808.94 2,809.02 117,990.7K
11:03 2,808.88 2,808.98 2,808.28 2,808.28 191,799.3K
11:04 2,808.13 2,809.34 2,808.13 2,809.32 189,007.6K
11:05 2,809.37 2,809.37 2,808.34 2,808.34 105,800.3K
11:06 2,808.51 2,808.51 2,808.13 2,808.44 182,777.5K
11:07 2,808.39 2,808.92 2,808.39 2,808.44 128,070.0K
11:08 2,808.12 2,808.16 2,807.03 2,807.03 126,789.3K
11:09 2,806.73 2,806.75 2,806.02 2,806.02 138,881.2K
11:10 2,806.08 2,807.47 2,805.99 2,807.38 179,009.1K
11:11 2,807.57 2,807.77 2,807.24 2,807.77 143,816.4K
11:12 2,807.71 2,807.97 2,807.57 2,807.57 105,436.8K
11:13 2,807.09 2,807.09 2,806.68 2,806.73 105,943.6K
11:14 2,806.65 2,807.26 2,806.64 2,807.26 74,689.4K
11:15 2,807.16 2,808.26 2,807.16 2,808.04 170,518.9K
11:16 2,808.11 2,809.05 2,808.11 2,808.89 131,083.9K
11:17 2,808.88 2,808.98 2,808.15 2,808.19 153,912.8K
11:18 2,807.98 2,807.98 2,807.68 2,807.87 55,661.0K
11:19 2,808.24 2,809.16 2,808.24 2,809.16 104,557.4K
11:20 2,809.27 2,810.09 2,808.48 2,808.51 182,273.9K
11:21 2,808.71 2,808.99 2,807.80 2,807.86 60,359.9K
11:22 2,807.29 2,808.53 2,807.21 2,808.53 85,818.2K
11:23 2,808.53 2,809.08 2,808.14 2,808.98 104,795.9K
11:24 2,809.00 2,809.89 2,809.00 2,809.68 48,103.2K
11:25 2,809.87 2,809.93 2,809.12 2,809.25 85,594.9K
11:26 2,809.34 2,810.31 2,809.23 2,810.31 68,179.6K
11:27 2,810.58 2,812.69 2,810.58 2,812.63 272,874.9K
11:28 2,812.76 2,814.03 2,812.47 2,814.03 221,625.7K
11:29 2,813.77 2,814.73 2,813.77 2,814.73 242,021.3K
11:30 2,814.98 2,816.19 2,814.98 2,816.17 266,532.6K
11:31 2,816.22 2,816.47 2,816.06 2,816.18 173,786.9K
11:32 2,816.25 2,816.86 2,815.85 2,815.92 180,635.6K
11:33 2,815.41 2,815.67 2,813.93 2,814.14 197,119.8K
11:34 2,814.35 2,814.82 2,814.34 2,814.82 98,625.7K
11:35 2,815.21 2,816.16 2,814.27 2,814.27 137,734.0K
11:36 2,814.40 2,814.41 2,813.90 2,814.01 77,458.3K
11:37 2,813.91 2,814.15 2,813.82 2,814.07 83,360.8K
11:38 2,814.18 2,815.03 2,813.68 2,815.03 111,185.2K
11:39 2,814.92 2,815.61 2,814.52 2,814.53 95,559.3K
11:40 2,814.72 2,815.40 2,814.32 2,814.39 131,600.1K
11:41 2,814.33 2,814.75 2,814.15 2,814.75 123,736.7K
11:42 2,814.72 2,815.16 2,814.17 2,815.16 85,346.5K
11:43 2,815.06 2,816.94 2,815.06 2,816.89 159,938.0K
11:44 2,816.98 2,817.22 2,816.47 2,816.81 184,145.1K
11:45 2,816.84 2,816.84 2,816.02 2,816.71 97,750.3K
11:46 2,816.61 2,817.17 2,816.40 2,817.11 76,646.6K
11:47 2,817.07 2,818.35 2,817.07 2,818.31 155,476.0K
11:48 2,818.18 2,818.18 2,816.35 2,816.38 150,422.4K
11:49 2,816.30 2,816.82 2,816.14 2,816.82 94,289.0K
11:50 2,816.72 2,816.73 2,816.40 2,816.70 72,493.3K
11:51 2,816.75 2,817.51 2,816.19 2,817.51 76,764.6K
11:52 2,817.56 2,817.83 2,817.40 2,817.40 112,547.6K
11:53 2,817.46 2,817.46 2,816.24 2,816.28 102,490.4K
11:54 2,815.93 2,815.93 2,815.29 2,815.63 134,832.5K
11:55 2,815.45 2,816.05 2,815.29 2,815.64 74,787.6K
11:56 2,815.33 2,815.52 2,815.12 2,815.32 53,618.8K
11:57 2,815.20 2,815.31 2,814.56 2,814.64 82,466.8K
11:58 2,814.74 2,814.74 2,814.37 2,814.39 83,430.8K
11:59 2,814.27 2,814.59 2,814.27 2,814.59 32,844.9K
12:00 2,814.13 2,815.48 2,814.13 2,815.23 145,263.4K
12:01 2,815.21 2,815.26 2,814.94 2,814.95 99,583.5K
12:02 2,814.24 2,814.36 2,813.76 2,813.85 120,427.1K
12:03 2,813.75 2,813.75 2,813.37 2,813.45 108,618.1K
12:04 2,813.25 2,813.25 2,810.99 2,810.99 200,472.4K
12:05 2,811.22 2,811.84 2,810.93 2,811.72 96,361.6K
12:06 2,811.49 2,811.87 2,811.43 2,811.70 59,177.6K
12:07 2,811.82 2,812.07 2,811.81 2,812.05 64,035.9K
12:08 2,812.11 2,812.11 2,811.57 2,811.72 97,057.6K
12:09 2,812.73 2,813.56 2,812.55 2,813.56 94,640.4K
12:10 2,813.86 2,814.82 2,813.86 2,814.63 116,618.4K
12:11 2,814.56 2,814.56 2,813.19 2,813.23 85,467.3K
12:12 2,813.36 2,815.74 2,813.36 2,815.74 75,226.2K
12:13 2,815.76 2,816.27 2,815.76 2,816.17 127,608.0K
12:14 2,816.23 2,816.23 2,815.75 2,816.21 147,456.7K
12:15 2,816.23 2,816.23 2,815.16 2,815.69 142,652.3K
12:16 2,815.70 2,816.53 2,815.70 2,816.16 93,926.5K
12:17 2,816.06 2,816.71 2,816.02 2,816.71 96,208.1K
12:18 2,816.92 2,816.95 2,816.40 2,816.63 90,983.4K
12:19 2,816.62 2,817.01 2,816.38 2,817.01 119,474.6K
12:20 2,817.02 2,817.89 2,816.75 2,817.89 146,350.3K
12:21 2,818.05 2,818.10 2,817.82 2,817.82 106,996.5K
12:22 2,817.69 2,817.69 2,816.96 2,817.33 112,391.8K
12:23 2,817.57 2,819.05 2,817.57 2,819.05 150,688.5K
12:24 2,819.07 2,819.07 2,818.51 2,818.55 79,187.4K
12:25 2,818.70 2,818.70 2,818.44 2,818.58 66,483.2K
12:26 2,818.66 2,819.24 2,818.63 2,819.12 83,572.4K
12:27 2,819.13 2,819.26 2,818.74 2,818.82 82,277.0K
12:28 2,818.69 2,819.15 2,817.77 2,819.14 97,631.8K
12:29 2,819.25 2,820.80 2,819.21 2,820.49 98,420.5K
12:30 2,820.31 2,821.84 2,820.31 2,821.83 174,766.2K
12:31 2,821.70 2,821.81 2,821.33 2,821.76 160,790.4K
12:32 2,821.74 2,821.88 2,821.17 2,821.17 90,036.1K
12:33 2,821.05 2,821.05 2,819.96 2,820.30 138,851.2K
12:34 2,820.52 2,820.65 2,820.21 2,820.26 86,290.2K
12:35 2,820.27 2,821.08 2,820.27 2,820.70 87,843.3K
12:36 2,820.59 2,820.59 2,819.75 2,819.77 90,296.6K
12:37 2,819.47 2,820.73 2,819.33 2,820.63 122,062.8K
12:38 2,820.65 2,820.97 2,820.44 2,820.78 88,614.7K
12:39 2,820.75 2,820.85 2,820.42 2,820.42 51,811.2K
12:40 2,820.34 2,820.34 2,819.97 2,820.17 63,937.2K
12:41 2,820.40 2,821.36 2,820.13 2,821.36 98,065.7K
12:42 2,821.39 2,822.17 2,821.35 2,822.05 162,851.1K
12:43 2,822.02 2,822.49 2,822.01 2,822.45 96,450.5K
12:44 2,822.37 2,822.37 2,821.24 2,821.42 47,407.4K
12:45 2,821.41 2,821.41 2,820.79 2,820.79 53,029.3K
12:46 2,820.72 2,820.74 2,820.47 2,820.50 82,705.9K
12:47 2,820.37 2,820.52 2,820.19 2,820.52 97,489.6K
12:48 2,820.62 2,820.82 2,820.20 2,820.43 108,609.2K
12:49 2,820.44 2,820.44 2,819.72 2,819.85 53,734.1K
12:50 2,819.83 2,820.17 2,819.67 2,820.12 97,710.6K
12:51 2,821.47 2,822.44 2,821.40 2,822.22 179,865.2K
12:52 2,822.28 2,822.89 2,822.15 2,822.63 140,393.5K
12:53 2,822.68 2,823.85 2,822.56 2,823.58 280,627.8K
12:54 2,823.39 2,823.39 2,823.20 2,823.26 68,369.6K
12:55 2,823.67 2,823.80 2,822.47 2,822.52 80,233.8K
12:56 2,822.50 2,822.69 2,822.20 2,822.59 65,451.0K
12:57 2,822.54 2,822.71 2,822.25 2,822.71 63,630.1K
12:58 2,822.95 2,823.27 2,822.75 2,823.27 88,056.0K
12:59 2,823.24 2,823.85 2,823.12 2,823.69 99,096.1K
13:00 2,823.72 2,823.78 2,822.74 2,822.74 121,740.6K
13:01 2,822.46 2,822.46 2,821.77 2,821.84 97,976.2K
13:02 2,821.86 2,821.90 2,821.69 2,821.90 66,551.5K
13:03 2,821.79 2,821.85 2,821.57 2,821.77 82,243.8K
13:04 2,821.72 2,821.72 2,820.82 2,821.54 75,032.4K
13:05 2,821.57 2,822.58 2,821.42 2,822.58 44,205.2K
13:06 2,822.49 2,823.18 2,822.49 2,822.71 85,364.3K
13:07 2,822.42 2,822.49 2,821.22 2,821.29 111,041.0K
13:08 2,822.10 2,823.32 2,821.86 2,822.08 125,128.4K
13:09 2,822.29 2,822.29 2,822.03 2,822.26 75,523.0K
13:10 2,822.13 2,824.94 2,822.13 2,823.76 227,987.4K
13:11 2,823.71 2,825.01 2,823.70 2,825.01 101,384.4K
13:12 2,825.08 2,825.08 2,824.35 2,824.71 124,387.0K
13:13 2,824.74 2,825.31 2,824.74 2,824.83 89,782.7K
13:14 2,824.75 2,825.15 2,824.75 2,824.78 77,837.4K
13:15 2,824.52 2,825.67 2,824.30 2,825.67 254,439.4K
13:16 2,825.62 2,826.29 2,825.62 2,826.29 157,831.9K
13:17 2,826.26 2,826.60 2,826.17 2,826.60 97,189.0K
13:18 2,826.69 2,826.69 2,826.41 2,826.59 144,014.5K
13:19 2,826.52 2,827.13 2,826.52 2,826.84 131,131.6K
13:20 2,826.48 2,826.85 2,826.17 2,826.17 54,198.4K
13:21 2,826.17 2,826.17 2,825.56 2,825.64 65,721.8K
13:22 2,825.77 2,826.62 2,825.77 2,826.27 136,433.1K
13:23 2,825.60 2,825.60 2,824.28 2,824.57 192,481.3K
13:24 2,824.72 2,825.00 2,824.72 2,824.96 98,283.4K
13:25 2,824.84 2,824.92 2,824.72 2,824.75 79,958.1K
13:26 2,824.72 2,825.11 2,824.72 2,824.88 61,085.3K
13:27 2,824.80 2,824.80 2,824.44 2,824.44 60,147.7K
13:28 2,824.37 2,824.49 2,824.24 2,824.33 81,148.3K
13:29 2,824.26 2,824.68 2,824.12 2,824.68 97,572.0K
13:30 2,824.55 2,825.07 2,824.55 2,825.06 70,889.4K
13:31 2,825.08 2,825.16 2,824.87 2,825.16 42,331.7K
13:32 2,825.08 2,825.49 2,825.08 2,825.19 41,185.1K
13:33 2,825.28 2,825.40 2,824.56 2,824.58 63,618.2K
13:34 2,824.52 2,824.70 2,823.99 2,824.43 95,813.7K
13:35 2,824.51 2,824.56 2,824.27 2,824.27 50,654.0K
13:36 2,824.25 2,824.25 2,821.82 2,821.82 179,615.5K
13:37 2,822.32 2,822.43 2,822.09 2,822.21 110,018.8K
13:38 2,822.19 2,822.19 2,820.13 2,820.13 179,969.4K
13:39 2,820.13 2,820.13 2,819.35 2,819.46 199,736.4K
13:40 2,819.24 2,819.24 2,818.40 2,818.47 145,327.6K
13:41 2,818.58 2,819.48 2,818.57 2,819.48 100,003.7K
13:42 2,819.47 2,819.72 2,819.47 2,819.50 55,221.5K
13:43 2,819.69 2,820.71 2,819.45 2,820.71 102,135.8K
13:44 2,820.95 2,821.82 2,820.95 2,821.42 112,351.2K
13:45 2,821.30 2,821.30 2,820.67 2,820.69 53,917.0K
13:46 2,820.69 2,820.69 2,819.71 2,819.71 50,684.2K
13:47 2,819.15 2,819.15 2,818.26 2,818.89 107,554.8K
13:48 2,818.94 2,818.94 2,818.06 2,818.28 101,865.4K
13:49 2,818.43 2,818.92 2,818.43 2,818.86 91,034.2K
13:50 2,818.84 2,818.84 2,818.14 2,818.66 107,976.3K
13:51 2,818.59 2,818.59 2,817.98 2,817.98 65,427.7K
13:52 2,817.54 2,817.54 2,815.65 2,815.84 197,201.9K
13:53 2,816.24 2,816.83 2,816.17 2,816.46 106,935.5K
13:54 2,816.73 2,816.77 2,816.05 2,816.05 51,981.4K
13:55 2,816.09 2,816.31 2,815.75 2,816.31 110,033.2K
13:56 2,816.84 2,817.47 2,816.84 2,817.46 85,317.1K
13:57 2,817.78 2,818.25 2,817.78 2,818.02 78,931.7K
13:58 2,818.02 2,818.41 2,817.65 2,818.41 55,379.0K
13:59 2,818.36 2,818.36 2,816.85 2,817.27 72,528.1K
14:00 2,817.22 2,817.22 2,816.75 2,816.85 89,965.8K
14:01 2,816.74 2,816.79 2,816.26 2,816.73 31,504.6K
14:02 2,816.71 2,817.54 2,816.71 2,817.54 29,595.1K
14:03 2,817.67 2,817.76 2,817.43 2,817.60 43,200.6K
14:04 2,817.66 2,817.93 2,817.39 2,817.93 27,650.6K
14:05 2,818.09 2,818.28 2,817.64 2,817.64 36,007.0K
14:06 2,817.51 2,817.51 2,816.79 2,816.79 39,356.0K
14:07 2,816.72 2,816.86 2,816.46 2,816.64 40,831.7K
14:08 2,816.13 2,816.34 2,814.75 2,814.76 105,171.0K
14:09 2,814.88 2,814.88 2,813.42 2,813.89 122,223.5K
14:10 2,813.77 2,814.57 2,813.77 2,814.53 63,566.1K
14:11 2,814.53 2,814.56 2,814.21 2,814.34 57,317.0K
14:12 2,814.42 2,815.19 2,814.41 2,814.91 70,243.9K
14:13 2,814.78 2,815.35 2,814.20 2,814.20 100,359.2K
14:14 2,814.25 2,814.80 2,814.25 2,814.80 65,542.6K
14:15 2,814.69 2,816.42 2,814.49 2,816.26 70,173.5K
14:16 2,816.45 2,817.19 2,816.45 2,817.16 102,378.3K
14:17 2,817.66 2,819.01 2,817.66 2,818.80 107,642.0K
14:18 2,818.54 2,818.78 2,817.30 2,817.30 44,216.3K
14:19 2,817.25 2,817.25 2,816.45 2,816.55 53,423.3K
14:20 2,816.55 2,817.90 2,816.55 2,817.03 71,897.1K
14:21 2,817.22 2,817.22 2,815.92 2,816.00 109,598.6K
14:22 2,815.87 2,815.87 2,814.60 2,814.81 70,249.9K
14:23 2,813.68 2,813.71 2,813.37 2,813.54 77,812.4K
14:24 2,813.57 2,813.57 2,813.32 2,813.43 88,089.4K
14:25 2,813.50 2,813.66 2,811.18 2,812.15 170,662.0K
14:26 2,812.18 2,812.69 2,812.00 2,812.02 121,493.9K
14:27 2,812.24 2,812.44 2,811.68 2,811.68 78,454.4K
14:28 2,811.66 2,811.66 2,810.78 2,810.87 107,235.7K
14:29 2,810.77 2,812.47 2,810.77 2,811.81 45,094.6K
14:30 2,811.79 2,813.39 2,811.79 2,813.39 72,234.2K
14:31 2,813.91 2,813.91 2,812.71 2,812.89 55,047.7K
14:32 2,812.88 2,812.88 2,811.90 2,811.90 61,374.8K
14:33 2,811.91 2,812.78 2,811.78 2,812.75 34,830.9K
14:34 2,812.63 2,813.99 2,812.63 2,813.99 46,427.2K
14:35 2,814.98 2,814.98 2,813.40 2,813.61 42,540.5K
14:36 2,813.72 2,813.72 2,813.10 2,813.60 55,824.2K
14:37 2,813.61 2,813.80 2,813.50 2,813.66 51,966.2K
14:38 2,813.54 2,814.50 2,813.54 2,814.50 38,616.4K
14:39 2,814.68 2,814.78 2,814.64 2,814.78 35,571.7K
14:40 2,814.79 2,815.68 2,814.76 2,815.62 53,421.2K
14:41 2,815.58 2,815.76 2,815.50 2,815.60 52,499.3K
14:42 2,815.67 2,815.67 2,814.77 2,814.83 39,840.2K
14:43 2,814.82 2,814.82 2,814.30 2,814.31 45,153.7K
14:44 2,814.25 2,814.79 2,814.25 2,814.27 32,938.9K
14:45 2,814.31 2,815.16 2,814.30 2,815.16 34,885.6K
14:46 2,815.10 2,815.44 2,815.10 2,815.43 31,584.8K
14:47 2,815.33 2,815.74 2,815.30 2,815.74 48,746.7K
14:48 2,815.80 2,816.44 2,815.63 2,816.39 95,096.7K
14:49 2,816.44 2,816.47 2,816.06 2,816.06 112,672.5K
14:50 2,816.19 2,816.35 2,816.08 2,816.32 55,328.7K
14:51 2,816.47 2,816.58 2,816.24 2,816.58 35,765.7K
14:52 2,816.80 2,817.03 2,816.42 2,816.48 51,734.6K
14:53 2,816.38 2,816.38 2,814.52 2,814.52 78,136.2K
14:54 2,814.73 2,815.31 2,814.51 2,815.28 84,951.0K
14:55 2,815.41 2,816.07 2,815.34 2,816.03 36,158.9K
14:56 2,816.10 2,817.23 2,816.10 2,817.22 65,552.3K
14:57 2,817.61 2,817.63 2,817.40 2,817.45 75,782.1K
14:58 2,817.59 2,817.59 2,816.54 2,816.54 58,428.7K
14:59 2,816.34 2,816.81 2,816.34 2,816.74 53,019.7K
15:00 2,816.73 2,817.35 2,816.73 2,817.13 45,978.6K
15:01 2,817.03 2,817.09 2,816.72 2,816.72 82,509.1K
15:02 2,816.86 2,817.03 2,815.84 2,815.89 127,499.1K
15:03 2,815.94 2,816.46 2,815.94 2,816.27 125,803.1K
15:04 2,816.18 2,816.18 2,815.93 2,816.18 56,248.8K
15:05 2,816.42 2,817.21 2,816.42 2,817.12 109,874.5K
15:06 2,816.86 2,816.97 2,816.35 2,816.35 75,228.0K
15:07 2,816.35 2,816.55 2,815.58 2,815.58 71,334.6K
15:08 2,815.67 2,815.67 2,815.04 2,815.29 129,955.6K
15:09 2,815.38 2,815.44 2,815.03 2,815.42 184,812.8K
15:10 2,815.83 2,816.38 2,815.83 2,816.25 111,360.6K
15:11 2,816.34 2,816.75 2,816.31 2,816.36 90,617.2K
15:12 2,816.30 2,816.87 2,816.30 2,816.84 114,923.8K
15:13 2,816.74 2,817.10 2,816.53 2,816.53 103,514.1K
15:14 2,816.59 2,816.94 2,816.59 2,816.77 129,129.2K
15:15 2,816.90 2,817.15 2,816.83 2,816.83 73,028.2K
15:16 2,816.70 2,816.70 2,815.97 2,816.27 64,014.6K
15:17 2,816.31 2,816.66 2,816.31 2,816.58 50,887.6K
15:18 2,816.63 2,817.25 2,816.63 2,816.75 68,418.5K
15:19 2,816.69 2,817.82 2,816.69 2,817.59 105,877.9K
15:20 2,817.74 2,818.10 2,817.53 2,818.08 133,157.6K
15:21 2,818.00 2,818.39 2,817.86 2,818.00 125,046.3K
15:22 2,818.26 2,818.69 2,817.84 2,818.69 133,476.5K
15:23 2,818.96 2,819.71 2,818.87 2,819.70 182,061.2K
15:24 2,819.60 2,819.60 2,818.76 2,818.76 109,687.6K
15:25 2,818.64 2,818.84 2,818.51 2,818.51 108,917.5K
15:26 2,818.55 2,818.67 2,818.03 2,818.13 117,863.3K
15:27 2,818.04 2,818.60 2,817.90 2,818.44 125,613.2K
15:28 2,818.51 2,818.66 2,818.25 2,818.35 76,656.1K
15:29 2,818.39 2,818.40 2,818.17 2,818.18 95,836.3K
15:30 2,818.39 2,818.39 2,817.46 2,817.46 104,583.8K
15:31 2,817.46 2,817.56 2,817.08 2,817.56 96,838.5K
15:32 2,817.52 2,817.57 2,817.22 2,817.22 69,957.0K
15:33 2,817.42 2,817.52 2,817.09 2,817.17 78,083.1K
15:34 2,816.90 2,817.22 2,816.77 2,817.07 72,936.7K
15:35 2,817.33 2,817.47 2,817.03 2,817.03 65,311.6K
15:36 2,817.17 2,817.43 2,817.15 2,817.19 66,043.0K
15:37 2,817.35 2,817.59 2,817.18 2,817.53 83,623.1K
15:38 2,817.65 2,818.29 2,817.39 2,818.29 113,943.6K
15:39 2,818.36 2,820.57 2,818.30 2,820.46 210,123.7K
15:40 2,820.35 2,820.68 2,819.97 2,820.20 95,746.0K
15:41 2,820.69 2,820.72 2,820.28 2,820.42 113,860.8K
15:42 2,820.35 2,820.91 2,820.35 2,820.75 70,933.8K
15:43 2,820.65 2,820.66 2,818.77 2,818.77 97,130.7K
15:44 2,818.76 2,819.00 2,818.65 2,818.72 55,241.2K
15:45 2,818.74 2,819.19 2,818.46 2,818.60 63,752.7K
15:46 2,818.63 2,818.69 2,818.24 2,818.34 60,053.9K
15:47 2,818.23 2,818.50 2,818.04 2,818.26 56,318.3K
15:48 2,818.25 2,818.43 2,818.02 2,818.21 79,097.4K
15:49 2,818.24 2,818.85 2,818.24 2,818.85 52,131.2K
15:50 2,818.73 2,818.74 2,818.59 2,818.62 57,851.2K
15:51 2,818.33 2,818.78 2,818.02 2,818.78 69,877.0K
15:52 2,818.74 2,818.74 2,818.07 2,818.07 57,367.3K
15:53 2,818.11 2,818.40 2,818.11 2,818.30 63,150.8K
15:54 2,818.10 2,818.10 2,817.92 2,818.09 64,983.6K
15:55 2,818.18 2,818.24 2,817.87 2,817.90 87,071.3K
15:56 2,817.43 2,817.77 2,817.14 2,817.77 116,345.0K
15:57 2,817.92 2,818.71 2,817.82 2,818.71 94,957.6K
15:58 2,818.77 2,818.77 2,818.49 2,818.67 51,921.2K
15:59 2,818.64 2,818.71 2,817.94 2,817.94 58,397.5K
16:00 2,817.74 2,818.09 2,817.69 2,818.09 73,418.8K
16:01 2,817.98 2,818.11 2,817.73 2,817.74 62,469.6K
16:02 2,817.70 2,817.70 2,816.94 2,816.94 73,215.6K
16:03 2,816.82 2,816.99 2,816.29 2,816.89 155,396.1K
16:04 2,817.12 2,817.54 2,817.12 2,817.21 117,103.9K
16:05 2,816.91 2,817.36 2,816.91 2,817.12 111,948.0K
16:06 2,817.05 2,817.46 2,817.01 2,817.45 69,378.7K
16:07 2,817.53 2,817.80 2,816.98 2,817.00 94,483.1K
16:08 2,816.83 2,816.94 2,816.56 2,816.58 88,787.9K
16:09 2,816.56 2,816.56 2,815.35 2,815.62 214,202.0K
16:10 2,815.84 2,816.36 2,815.84 2,816.36 122,032.2K
16:11 2,815.75 2,816.19 2,815.75 2,815.95 114,572.5K
16:12 2,816.12 2,816.12 2,815.56 2,815.56 108,785.2K
16:13 2,815.66 2,815.76 2,815.09 2,815.09 77,702.8K
16:14 2,815.00 2,815.94 2,815.00 2,815.05 139,270.3K
16:15 2,815.01 2,815.36 2,813.96 2,813.96 198,852.8K
16:16 2,813.89 2,814.73 2,813.89 2,814.30 102,645.9K
16:17 2,814.35 2,814.45 2,813.92 2,814.00 91,919.0K
16:18 2,814.64 2,815.19 2,814.64 2,815.19 99,401.3K
16:19 2,815.08 2,815.40 2,814.80 2,815.40 116,628.0K
16:20 2,815.72 2,815.76 2,814.86 2,814.86 105,123.5K
16:21 2,814.48 2,815.37 2,814.48 2,815.18 78,347.8K
16:22 2,815.37 2,816.24 2,815.35 2,816.16 86,091.6K
16:23 2,817.16 2,818.39 2,817.16 2,817.97 311,796.4K
16:24 2,818.18 2,818.44 2,817.59 2,817.59 129,294.4K
16:25 2,817.41 2,817.54 2,817.04 2,817.54 106,595.1K
16:26 2,817.46 2,818.75 2,817.46 2,818.35 108,999.6K
16:27 2,818.57 2,818.62 2,818.24 2,818.38 80,348.2K
16:28 2,818.42 2,818.61 2,818.15 2,818.52 82,645.0K
16:29 2,818.63 2,818.63 2,817.01 2,817.01 70,988.0K
16:30 2,817.15 2,817.15 2,816.10 2,816.48 127,818.8K
16:31 2,816.61 2,816.97 2,816.57 2,816.71 154,645.2K
16:32 2,817.06 2,817.18 2,816.60 2,817.18 80,288.9K
16:33 2,817.56 2,822.43 2,817.51 2,822.40 458,299.8K
16:34 2,822.44 2,822.44 2,821.92 2,822.15 224,377.2K
16:35 2,822.82 2,822.87 2,822.47 2,822.47 237,102.1K
16:36 2,822.50 2,822.50 2,822.05 2,822.05 70,905.3K
16:37 2,822.04 2,822.04 2,821.14 2,821.14 90,285.4K
16:38 2,821.38 2,821.53 2,821.14 2,821.38 60,824.9K
16:39 2,821.39 2,821.39 2,820.37 2,820.75 87,549.0K
16:40 2,820.25 2,821.89 2,820.04 2,821.89 138,663.7K
16:41 2,822.14 2,822.33 2,821.50 2,821.53 114,590.4K
16:42 2,821.60 2,821.72 2,821.11 2,821.48 66,310.7K
16:43 2,821.66 2,821.66 2,820.81 2,820.84 51,679.7K
16:44 2,820.53 2,820.70 2,820.29 2,820.70 69,138.8K
16:45 2,821.21 2,821.57 2,820.54 2,820.54 65,949.0K
16:46 2,820.70 2,820.70 2,820.27 2,820.40 123,190.9K
16:47 2,820.29 2,820.42 2,820.14 2,820.18 74,599.2K
16:48 2,820.19 2,820.19 2,819.73 2,819.76 57,230.6K
16:49 2,819.76 2,820.35 2,819.65 2,819.65 64,419.8K
16:50 2,817.96 2,818.09 2,817.57 2,818.09 227,527.4K
16:51 2,818.18 2,819.40 2,818.01 2,819.32 272,440.7K
16:52 2,819.03 2,819.03 2,818.14 2,818.16 108,956.8K
16:53 2,817.82 2,818.88 2,817.82 2,818.16 145,122.5K
16:54 2,818.15 2,818.62 2,817.76 2,818.47 152,165.3K
16:55 2,819.02 2,819.08 2,818.47 2,818.48 111,529.9K
16:56 2,818.43 2,818.87 2,818.21 2,818.55 120,616.9K
16:57 2,818.60 2,818.60 2,817.86 2,817.93 174,216.6K
16:58 2,817.98 2,819.21 2,817.98 2,819.21 144,805.5K
16:59 2,819.38 2,819.38 2,817.77 2,818.11 123,631.5K
17:00 2,818.55 2,820.75 2,818.55 2,820.45 144,436.0K
17:01 2,820.40 2,820.40 2,819.61 2,819.65 76,880.5K
17:02 2,819.65 2,819.90 2,819.32 2,819.72 44,418.8K
17:03 2,819.84 2,819.84 2,818.83 2,818.83 41,494.3K
17:04 2,819.82 2,820.02 2,819.28 2,819.38 64,712.5K
17:05 2,819.38 2,819.63 2,819.04 2,819.63 67,055.4K
17:06 2,819.76 2,819.76 2,818.86 2,819.62 58,059.6K
17:07 2,819.10 2,819.40 2,819.05 2,819.06 47,460.7K
17:08 2,819.01 2,820.17 2,819.01 2,820.17 64,858.7K
17:09 2,820.09 2,820.38 2,819.40 2,819.40 96,509.8K
17:10 2,819.33 2,819.33 2,819.16 2,819.25 59,738.4K
17:11 2,819.19 2,820.03 2,819.19 2,819.22 115,958.2K
17:12 2,818.67 2,818.69 2,818.41 2,818.47 69,915.1K
17:13 2,818.55 2,818.85 2,817.90 2,818.25 187,174.2K
17:14 2,818.17 2,818.30 2,817.80 2,817.80 66,191.1K
17:15 2,817.66 2,818.95 2,817.66 2,818.75 65,182.4K
17:16 2,818.86 2,818.86 2,818.23 2,818.40 53,154.3K
17:17 2,818.48 2,818.69 2,818.23 2,818.41 59,198.3K
17:18 2,818.32 2,818.34 2,817.98 2,818.14 53,564.0K
17:19 2,818.35 2,818.92 2,818.31 2,818.79 51,039.0K
17:20 2,818.84 2,818.93 2,818.63 2,818.63 43,129.7K
17:21 2,819.79 2,820.52 2,819.79 2,820.49 128,176.9K
17:22 2,820.61 2,820.95 2,820.51 2,820.67 72,715.8K
17:23 2,820.60 2,820.99 2,820.60 2,820.77 104,531.5K
17:24 2,820.99 2,821.43 2,820.98 2,821.32 151,135.6K
17:25 2,821.08 2,821.08 2,820.75 2,820.85 50,981.9K
17:26 2,820.67 2,820.84 2,820.40 2,820.68 48,930.0K
17:27 2,820.64 2,820.95 2,820.15 2,820.15 44,791.6K
17:28 2,820.17 2,821.41 2,820.04 2,821.41 80,537.5K
17:29 2,821.54 2,821.84 2,821.26 2,821.82 122,525.4K
17:30 2,821.75 2,822.29 2,821.75 2,822.29 70,588.7K
17:31 2,822.20 2,823.09 2,822.20 2,823.09 77,144.0K
17:32 2,823.01 2,823.68 2,822.97 2,823.64 104,043.0K
17:33 2,823.81 2,824.53 2,823.81 2,824.50 165,820.5K
17:34 2,824.33 2,824.33 2,823.54 2,823.58 158,844.1K
17:35 2,823.49 2,823.89 2,823.49 2,823.63 66,048.1K
17:36 2,823.60 2,823.69 2,823.17 2,823.17 78,969.6K
17:37 2,823.08 2,823.16 2,822.09 2,822.16 131,566.9K
17:38 2,822.21 2,823.19 2,822.21 2,823.17 71,538.8K
17:39 2,823.19 2,824.11 2,823.19 2,824.11 90,594.9K
17:40 2,823.85 2,823.85 2,823.46 2,823.52 91,700.9K
17:41 2,823.45 2,823.71 2,823.24 2,823.69 50,445.4K
17:42 2,823.59 2,823.66 2,823.00 2,823.00 75,340.2K
17:43 2,823.12 2,823.63 2,822.93 2,823.51 75,351.9K
17:44 2,823.79 2,824.04 2,823.79 2,824.03 113,265.6K
17:45 2,824.13 2,824.61 2,824.04 2,824.61 120,432.5K
17:46 2,824.59 2,825.39 2,824.59 2,825.39 113,462.4K
17:47 2,827.10 2,827.66 2,826.72 2,826.82 266,448.7K
17:48 2,826.82 2,826.82 2,825.51 2,826.03 142,945.3K
17:49 2,826.25 2,826.42 2,825.97 2,826.04 70,801.1K
17:50 2,826.22 2,826.42 2,826.16 2,826.42 87,859.7K
17:51 2,826.18 2,826.31 2,825.40 2,825.41 158,629.7K
17:52 2,825.36 2,825.42 2,825.15 2,825.22 60,482.1K
17:53 2,824.82 2,825.59 2,824.72 2,825.48 133,948.2K
17:54 2,825.44 2,825.44 2,825.21 2,825.24 72,114.7K
17:55 2,825.38 2,825.40 2,824.87 2,824.92 94,820.0K
17:56 2,824.92 2,826.15 2,824.92 2,826.15 128,283.1K
17:57 2,826.24 2,826.71 2,826.14 2,826.71 123,753.5K
17:58 2,826.76 2,827.27 2,826.70 2,827.23 70,711.2K
17:59 2,827.16 2,827.94 2,827.08 2,827.94 62,068.4K
18:00 2,827.62 2,827.73 2,827.13 2,827.32 75,259.3K
18:01 2,827.19 2,827.61 2,827.19 2,827.49 85,667.7K
18:02 2,827.39 2,827.72 2,827.39 2,827.57 86,926.5K
18:03 2,827.05 2,827.05 2,826.12 2,826.12 154,866.7K
18:04 2,826.30 2,826.42 2,824.79 2,824.79 122,778.1K
18:05 2,824.53 2,824.70 2,824.37 2,824.63 96,173.6K
18:06 2,824.40 2,824.40 2,823.84 2,823.97 145,802.0K
18:07 2,823.84 2,823.84 2,823.19 2,823.27 153,717.1K
18:08 2,823.16 2,824.02 2,823.08 2,823.94 64,780.7K
18:09 2,824.03 2,824.27 2,822.97 2,822.98 98,854.9K
18:10 2,822.90 2,822.90 2,822.37 2,822.87 73,901.6K
18:11 2,822.91 2,823.33 2,822.91 2,822.98 68,206.4K
18:12 2,823.05 2,823.05 2,822.23 2,822.32 58,464.8K
18:13 2,822.29 2,823.18 2,822.19 2,823.18 106,274.8K
18:14 2,822.78 2,822.97 2,822.72 2,822.84 49,734.2K
18:15 2,822.73 2,822.83 2,822.42 2,822.83 57,736.5K
18:16 2,822.87 2,823.39 2,822.86 2,823.39 71,216.6K
18:17 2,823.38 2,823.70 2,823.22 2,823.70 70,746.7K
18:18 2,823.71 2,823.74 2,823.03 2,823.10 45,185.0K
18:19 2,823.11 2,823.21 2,822.66 2,822.91 53,550.9K
18:20 2,822.93 2,823.26 2,822.77 2,822.87 47,708.7K
18:21 2,822.87 2,823.76 2,822.87 2,823.56 109,681.6K
18:22 2,823.53 2,823.68 2,823.13 2,823.29 59,558.7K
18:23 2,823.35 2,823.66 2,823.32 2,823.32 30,795.2K
18:24 2,823.23 2,823.45 2,822.76 2,822.76 75,650.9K
18:25 2,822.58 2,822.90 2,822.58 2,822.70 55,242.8K
18:26 2,822.12 2,822.20 2,821.80 2,821.80 81,059.2K
18:27 2,821.90 2,821.90 2,820.96 2,820.96 85,584.2K
18:28 2,820.68 2,820.72 2,819.92 2,820.10 103,143.3K
18:29 2,820.27 2,820.60 2,820.27 2,820.60 47,998.0K
18:30 2,820.51 2,820.81 2,820.51 2,820.74 39,787.1K
18:31 2,820.82 2,820.95 2,820.75 2,820.88 59,773.7K
18:32 2,820.89 2,822.16 2,820.70 2,822.16 62,266.7K
18:33 2,821.88 2,823.02 2,821.88 2,822.70 121,287.5K
18:34 2,822.69 2,822.69 2,820.34 2,820.46 115,777.3K
18:35 2,820.52 2,820.77 2,820.06 2,820.06 289,099.2K
18:36 2,820.14 2,820.14 2,819.71 2,819.84 91,617.3K
18:37 2,820.09 2,820.45 2,819.80 2,820.45 44,692.3K
18:38 2,820.33 2,820.55 2,820.33 2,820.55 43,762.4K
18:39 2,820.62 2,820.90 2,820.50 2,820.61 106,648.9K
18:40 2,820.77 2,820.77 2,820.77 2,820.77 270,494.5K
18:43 2,821.78 2,821.78 2,821.78 2,821.78 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