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 2,836.29 2,836.29 2,835.80 2,836.00 558,461.4K
10:01 2,836.05 2,836.20 2,835.93 2,835.93 48,379.8K
10:02 2,835.96 2,836.46 2,835.95 2,836.41 101,261.3K
10:03 2,836.60 2,836.74 2,836.52 2,836.64 60,594.5K
10:04 2,836.61 2,836.87 2,836.59 2,836.87 62,075.1K
10:05 2,836.83 2,836.89 2,835.31 2,835.31 109,385.3K
10:06 2,835.13 2,835.23 2,833.92 2,834.11 157,773.5K
10:07 2,834.14 2,834.60 2,834.14 2,834.37 45,957.7K
10:08 2,834.36 2,834.36 2,834.18 2,834.29 70,922.2K
10:09 2,834.63 2,835.22 2,834.63 2,834.99 48,835.0K
10:10 2,834.91 2,834.95 2,834.14 2,834.14 47,395.7K
10:11 2,834.24 2,834.68 2,834.24 2,834.66 39,319.1K
10:12 2,834.80 2,836.61 2,834.80 2,836.46 72,137.6K
10:13 2,836.39 2,836.55 2,836.08 2,836.55 23,695.8K
10:14 2,836.56 2,836.66 2,836.51 2,836.58 32,615.5K
10:15 2,835.61 2,836.03 2,835.61 2,835.91 48,306.2K
10:16 2,835.92 2,836.33 2,835.92 2,836.33 29,649.4K
10:17 2,836.56 2,836.89 2,836.56 2,836.69 36,446.1K
10:18 2,835.97 2,836.26 2,835.73 2,835.88 56,542.9K
10:19 2,835.87 2,835.97 2,835.50 2,835.64 64,615.0K
10:20 2,834.81 2,834.81 2,833.99 2,834.06 154,899.8K
10:21 2,834.18 2,834.82 2,834.15 2,834.78 39,307.6K
10:22 2,834.68 2,834.85 2,834.58 2,834.61 38,368.1K
10:23 2,834.67 2,834.91 2,834.62 2,834.68 31,849.3K
10:24 2,834.64 2,835.56 2,834.64 2,835.56 45,736.3K
10:25 2,835.44 2,835.54 2,834.74 2,834.74 56,534.4K
10:26 2,834.72 2,835.54 2,834.58 2,835.54 43,303.7K
10:27 2,835.55 2,835.63 2,835.39 2,835.39 33,578.2K
10:28 2,835.21 2,835.25 2,835.02 2,835.12 25,197.8K
10:29 2,835.05 2,835.16 2,835.01 2,835.13 37,130.6K
10:30 2,835.24 2,835.62 2,835.24 2,835.62 62,096.9K
10:31 2,835.54 2,835.66 2,835.54 2,835.61 56,956.0K
10:32 2,835.52 2,835.54 2,835.17 2,835.17 94,033.6K
10:33 2,835.01 2,835.01 2,834.72 2,834.80 65,592.0K
10:34 2,834.69 2,834.80 2,834.56 2,834.61 39,052.4K
10:35 2,834.58 2,834.89 2,834.42 2,834.43 84,715.3K
10:36 2,834.40 2,834.46 2,833.96 2,834.08 53,688.9K
10:37 2,834.17 2,834.17 2,831.99 2,832.04 170,221.8K
10:38 2,832.14 2,832.15 2,831.76 2,831.76 100,643.9K
10:39 2,831.52 2,831.55 2,830.75 2,831.05 154,038.4K
10:40 2,830.49 2,830.53 2,829.86 2,829.86 299,983.0K
10:41 2,829.80 2,829.93 2,828.95 2,828.95 303,292.0K
10:42 2,828.98 2,829.42 2,828.98 2,829.21 94,600.5K
10:43 2,829.31 2,829.41 2,828.90 2,828.90 80,993.2K
10:44 2,827.85 2,828.37 2,827.85 2,828.37 140,914.4K
10:45 2,828.37 2,828.67 2,828.23 2,828.23 95,142.6K
10:46 2,827.96 2,827.96 2,827.00 2,827.00 246,479.2K
10:47 2,826.02 2,826.34 2,826.01 2,826.34 178,357.7K
10:48 2,825.90 2,825.90 2,824.92 2,825.09 361,052.3K
10:49 2,824.92 2,824.92 2,824.32 2,824.70 189,085.6K
10:50 2,824.00 2,824.12 2,823.03 2,823.34 366,581.0K
10:51 2,823.37 2,824.10 2,823.31 2,824.09 164,542.5K
10:52 2,823.96 2,824.27 2,823.73 2,823.73 172,290.1K
10:53 2,823.79 2,823.92 2,823.56 2,823.92 150,016.7K
10:54 2,824.05 2,824.35 2,823.52 2,823.61 134,407.9K
10:55 2,823.45 2,824.55 2,823.39 2,824.55 191,402.9K
10:56 2,824.54 2,824.79 2,824.27 2,824.79 131,838.2K
10:57 2,824.76 2,824.76 2,824.34 2,824.56 176,908.9K
10:58 2,824.36 2,824.36 2,823.97 2,824.17 169,931.9K
10:59 2,824.40 2,824.85 2,824.32 2,824.85 122,324.3K
11:00 2,824.72 2,825.99 2,824.72 2,825.99 264,901.4K
11:01 2,825.96 2,825.98 2,825.71 2,825.71 139,224.4K
11:02 2,825.74 2,825.74 2,824.17 2,824.17 130,254.2K
11:03 2,824.05 2,824.06 2,823.67 2,823.80 153,364.0K
11:04 2,823.96 2,824.65 2,823.91 2,824.65 135,694.8K
11:05 2,824.65 2,824.65 2,823.37 2,823.47 138,371.5K
11:06 2,823.41 2,823.53 2,822.11 2,822.11 230,035.3K
11:07 2,821.74 2,821.77 2,820.94 2,821.17 259,676.0K
11:08 2,821.34 2,821.34 2,819.77 2,819.80 297,844.6K
11:09 2,819.61 2,819.61 2,817.91 2,817.91 246,588.7K
11:10 2,817.45 2,819.09 2,817.29 2,818.68 457,562.3K
11:11 2,818.52 2,818.73 2,817.39 2,817.39 178,989.5K
11:12 2,817.91 2,818.13 2,817.51 2,818.13 176,295.2K
11:13 2,817.94 2,817.94 2,817.34 2,817.34 184,760.1K
11:14 2,817.63 2,818.13 2,817.63 2,818.03 173,093.5K
11:15 2,818.18 2,818.21 2,816.90 2,817.02 174,057.6K
11:16 2,816.84 2,816.84 2,816.07 2,816.07 242,493.8K
11:17 2,815.90 2,817.37 2,815.90 2,817.37 170,921.7K
11:18 2,817.86 2,817.86 2,817.39 2,817.62 126,755.6K
11:19 2,817.67 2,817.72 2,817.34 2,817.43 133,813.3K
11:20 2,817.60 2,818.39 2,817.60 2,818.37 199,151.1K
11:21 2,818.29 2,819.27 2,818.22 2,819.27 136,318.0K
11:22 2,819.24 2,819.59 2,819.03 2,819.59 171,222.9K
11:23 2,819.76 2,820.20 2,819.47 2,819.63 114,749.9K
11:24 2,819.41 2,820.34 2,819.34 2,820.34 104,309.6K
11:25 2,820.49 2,820.92 2,820.47 2,820.92 125,710.6K
11:26 2,820.94 2,821.67 2,820.86 2,821.55 122,764.2K
11:27 2,821.52 2,821.93 2,821.21 2,821.81 154,255.0K
11:28 2,821.89 2,822.04 2,821.67 2,821.67 124,320.0K
11:29 2,821.61 2,821.61 2,821.03 2,821.15 93,608.2K
11:30 2,821.11 2,821.11 2,820.28 2,820.35 80,046.7K
11:31 2,820.46 2,820.46 2,819.82 2,819.82 103,897.8K
11:32 2,819.80 2,819.80 2,818.90 2,818.98 102,767.0K
11:33 2,817.92 2,820.32 2,817.92 2,820.10 106,634.7K
11:34 2,819.87 2,820.00 2,819.87 2,820.00 80,088.0K
11:35 2,819.92 2,819.92 2,818.83 2,818.83 90,860.0K
11:36 2,818.39 2,818.39 2,818.00 2,818.08 123,344.7K
11:37 2,818.03 2,818.23 2,817.90 2,818.13 95,457.9K
11:38 2,818.02 2,818.70 2,818.02 2,818.69 83,387.4K
11:39 2,818.62 2,818.77 2,818.22 2,818.45 96,484.2K
11:40 2,818.63 2,819.49 2,818.62 2,819.31 112,258.0K
11:41 2,819.15 2,820.57 2,819.15 2,820.57 130,675.2K
11:42 2,820.73 2,820.73 2,820.36 2,820.37 61,536.1K
11:43 2,820.14 2,820.14 2,819.15 2,819.15 84,416.0K
11:44 2,819.37 2,819.78 2,819.21 2,819.78 56,054.7K
11:45 2,819.60 2,819.73 2,819.36 2,819.73 80,101.8K
11:46 2,820.05 2,820.87 2,820.05 2,820.87 89,306.6K
11:47 2,820.93 2,822.76 2,820.93 2,822.67 138,853.8K
11:48 2,822.43 2,824.49 2,822.41 2,824.23 265,281.5K
11:49 2,824.35 2,825.11 2,824.22 2,825.11 143,694.9K
11:50 2,825.30 2,825.39 2,824.22 2,824.44 86,774.2K
11:51 2,825.02 2,826.77 2,824.95 2,826.77 133,365.6K
11:52 2,826.70 2,827.61 2,826.70 2,827.41 148,564.3K
11:53 2,826.56 2,826.73 2,826.39 2,826.53 79,316.7K
11:54 2,826.49 2,826.49 2,825.64 2,825.89 76,100.4K
11:55 2,826.36 2,826.46 2,826.30 2,826.34 49,034.8K
11:56 2,826.28 2,826.35 2,825.82 2,825.82 43,806.6K
11:57 2,825.75 2,826.53 2,825.44 2,826.46 119,239.0K
11:58 2,826.89 2,826.97 2,826.54 2,826.60 69,658.0K
11:59 2,826.32 2,826.95 2,826.14 2,826.88 83,110.8K
12:00 2,826.84 2,826.93 2,826.53 2,826.86 100,764.7K
12:01 2,826.34 2,826.34 2,825.23 2,825.36 57,358.2K
12:02 2,825.32 2,825.35 2,824.99 2,825.35 52,787.9K
12:03 2,825.38 2,825.47 2,825.00 2,825.04 89,568.0K
12:04 2,825.08 2,825.08 2,824.82 2,824.82 88,184.8K
12:05 2,824.72 2,824.72 2,824.43 2,824.43 44,367.7K
12:06 2,824.29 2,824.83 2,824.29 2,824.83 89,399.6K
12:07 2,824.79 2,825.03 2,824.66 2,824.66 61,295.1K
12:08 2,824.50 2,824.50 2,824.06 2,824.11 110,546.4K
12:09 2,823.82 2,824.05 2,823.80 2,823.85 104,434.6K
12:10 2,823.70 2,823.70 2,822.56 2,822.81 143,839.9K
12:11 2,822.41 2,823.35 2,822.41 2,823.35 95,210.9K
12:12 2,823.27 2,823.88 2,822.49 2,823.84 56,902.2K
12:13 2,824.39 2,824.81 2,823.94 2,824.76 99,392.3K
12:14 2,824.81 2,824.81 2,824.05 2,824.14 38,473.5K
12:15 2,824.10 2,824.65 2,823.78 2,823.79 31,654.6K
12:16 2,823.46 2,823.63 2,822.90 2,822.97 54,114.7K
12:17 2,823.11 2,824.21 2,823.11 2,824.21 42,977.2K
12:18 2,824.12 2,824.49 2,824.05 2,824.49 93,408.3K
12:19 2,824.47 2,825.78 2,824.44 2,825.78 80,060.0K
12:20 2,826.11 2,826.40 2,826.02 2,826.31 81,063.4K
12:21 2,826.33 2,826.33 2,825.95 2,826.13 80,411.4K
12:22 2,826.10 2,826.41 2,826.10 2,826.11 108,603.8K
12:23 2,826.15 2,827.47 2,826.15 2,827.45 147,044.2K
12:24 2,827.55 2,827.55 2,827.13 2,827.15 52,774.0K
12:25 2,827.18 2,828.28 2,826.81 2,828.23 103,463.8K
12:26 2,828.41 2,828.72 2,828.41 2,828.66 99,406.4K
12:27 2,828.69 2,828.69 2,827.27 2,827.33 89,801.3K
12:28 2,827.09 2,827.17 2,826.70 2,826.70 63,822.7K
12:29 2,826.75 2,827.31 2,826.75 2,827.31 42,551.9K
12:30 2,827.20 2,827.85 2,827.12 2,827.85 42,661.5K
12:31 2,827.57 2,827.63 2,827.17 2,827.41 91,472.3K
12:32 2,827.22 2,828.33 2,827.13 2,827.31 103,538.5K
12:33 2,827.25 2,827.57 2,827.03 2,827.40 42,176.6K
12:34 2,827.34 2,827.48 2,827.12 2,827.33 40,999.4K
12:35 2,827.54 2,827.79 2,827.29 2,827.70 73,447.3K
12:36 2,827.64 2,827.66 2,826.83 2,826.97 53,940.6K
12:37 2,826.88 2,826.97 2,826.67 2,826.76 51,353.1K
12:38 2,826.87 2,826.87 2,825.94 2,825.99 87,636.7K
12:39 2,825.50 2,825.50 2,824.79 2,824.79 100,724.3K
12:40 2,824.77 2,825.14 2,824.77 2,824.86 71,319.2K
12:41 2,824.81 2,825.31 2,824.77 2,825.11 60,785.0K
12:42 2,824.94 2,825.33 2,824.90 2,825.23 50,141.7K
12:43 2,825.22 2,825.28 2,825.06 2,825.28 43,680.7K
12:44 2,825.43 2,825.48 2,824.60 2,824.68 103,404.1K
12:45 2,824.84 2,825.07 2,824.72 2,825.07 46,128.3K
12:46 2,824.93 2,824.99 2,824.61 2,824.61 35,686.7K
12:47 2,824.65 2,824.90 2,824.64 2,824.78 41,304.6K
12:48 2,824.79 2,824.79 2,823.98 2,824.25 82,165.4K
12:49 2,824.06 2,824.06 2,823.60 2,823.60 77,248.8K
12:50 2,823.54 2,824.21 2,823.37 2,824.21 59,469.9K
12:51 2,824.17 2,824.47 2,823.95 2,824.47 52,549.1K
12:52 2,824.70 2,824.81 2,824.55 2,824.69 41,204.4K
12:53 2,824.69 2,824.76 2,824.55 2,824.70 31,476.6K
12:54 2,824.79 2,825.52 2,824.79 2,825.52 65,184.0K
12:55 2,825.52 2,825.89 2,825.48 2,825.87 51,852.4K
12:56 2,826.10 2,826.10 2,825.72 2,825.72 143,900.1K
12:57 2,825.74 2,825.82 2,825.52 2,825.53 35,295.0K
12:58 2,825.63 2,826.11 2,825.56 2,826.11 43,751.3K
12:59 2,825.90 2,826.02 2,825.85 2,825.85 44,433.4K
13:00 2,825.91 2,825.97 2,825.70 2,825.86 74,818.2K
13:01 2,825.67 2,825.77 2,825.53 2,825.53 20,476.0K
13:02 2,825.90 2,826.07 2,825.90 2,826.06 47,227.2K
13:03 2,826.06 2,826.88 2,826.06 2,826.88 65,053.9K
13:04 2,826.88 2,827.66 2,826.88 2,827.64 77,815.9K
13:05 2,827.71 2,827.71 2,827.61 2,827.71 26,112.3K
13:06 2,827.83 2,827.83 2,827.09 2,827.10 86,569.5K
13:07 2,826.98 2,827.14 2,826.94 2,827.07 71,395.0K
13:08 2,827.04 2,827.30 2,826.90 2,827.30 26,284.1K
13:09 2,827.12 2,827.51 2,827.12 2,827.40 23,478.4K
13:10 2,827.31 2,827.35 2,826.99 2,827.35 53,261.0K
13:11 2,827.51 2,827.60 2,827.42 2,827.45 37,371.9K
13:12 2,827.10 2,827.10 2,826.87 2,826.93 50,855.8K
13:13 2,827.03 2,827.03 2,825.94 2,826.09 55,269.1K
13:14 2,826.15 2,826.79 2,826.15 2,826.51 38,854.8K
13:15 2,825.91 2,826.39 2,825.88 2,826.39 54,486.0K
13:16 2,826.36 2,826.36 2,826.23 2,826.36 26,055.7K
13:17 2,826.22 2,826.55 2,824.58 2,824.58 152,238.7K
13:18 2,824.68 2,824.80 2,823.14 2,823.14 272,995.1K
13:19 2,823.30 2,823.97 2,823.30 2,823.94 68,303.8K
13:20 2,823.98 2,824.01 2,823.62 2,823.62 30,085.8K
13:21 2,823.62 2,823.76 2,823.41 2,823.75 35,355.5K
13:22 2,823.63 2,823.71 2,823.02 2,823.04 109,556.4K
13:23 2,822.75 2,822.75 2,821.76 2,821.82 152,816.1K
13:24 2,821.17 2,821.27 2,820.42 2,820.46 259,037.3K
13:25 2,820.49 2,820.49 2,819.45 2,819.62 137,226.9K
13:26 2,819.90 2,820.44 2,819.79 2,820.44 97,378.0K
13:27 2,820.74 2,820.74 2,820.64 2,820.64 68,076.9K
13:28 2,820.68 2,820.68 2,820.04 2,820.04 86,520.4K
13:29 2,819.83 2,819.83 2,819.06 2,819.12 150,048.8K
13:30 2,819.04 2,820.30 2,818.79 2,820.02 92,709.7K
13:31 2,820.48 2,820.48 2,820.03 2,820.05 64,040.1K
13:32 2,820.02 2,821.01 2,820.02 2,821.01 76,135.8K
13:33 2,820.96 2,821.25 2,820.54 2,821.25 82,403.2K
13:34 2,821.20 2,821.44 2,821.20 2,821.44 43,968.2K
13:35 2,821.29 2,821.29 2,820.54 2,820.93 43,828.6K
13:36 2,821.14 2,822.33 2,821.11 2,822.33 74,720.8K
13:37 2,822.28 2,822.48 2,822.18 2,822.25 31,341.4K
13:38 2,822.10 2,822.24 2,822.05 2,822.15 21,509.5K
13:39 2,822.20 2,822.23 2,821.67 2,821.67 38,335.5K
13:40 2,821.42 2,821.94 2,821.37 2,821.94 33,990.4K
13:41 2,821.77 2,821.94 2,821.75 2,821.84 17,437.7K
13:42 2,821.89 2,822.28 2,821.89 2,822.28 63,894.3K
13:43 2,822.28 2,822.46 2,822.26 2,822.42 44,502.6K
13:44 2,822.22 2,822.22 2,821.48 2,821.70 44,444.8K
13:45 2,821.85 2,821.96 2,821.30 2,821.34 55,047.0K
13:46 2,821.41 2,821.68 2,821.35 2,821.68 33,004.1K
13:47 2,821.62 2,821.62 2,820.17 2,820.17 85,538.8K
13:48 2,820.17 2,820.17 2,819.90 2,819.94 59,498.4K
13:49 2,819.82 2,820.84 2,819.79 2,820.81 51,355.0K
13:50 2,820.84 2,820.84 2,820.63 2,820.83 24,305.1K
13:51 2,820.85 2,821.82 2,820.84 2,821.82 46,936.1K
13:52 2,822.00 2,822.49 2,821.91 2,822.48 32,306.5K
13:53 2,822.40 2,822.56 2,821.66 2,821.66 32,823.7K
13:54 2,821.38 2,822.30 2,821.38 2,822.17 51,037.9K
13:55 2,822.28 2,822.33 2,821.93 2,822.00 23,337.3K
13:56 2,821.80 2,821.80 2,821.26 2,821.32 38,698.2K
13:57 2,821.22 2,821.22 2,820.54 2,820.59 296,860.7K
13:58 2,820.64 2,821.78 2,820.58 2,821.78 44,821.1K
13:59 2,821.90 2,822.53 2,821.90 2,822.40 68,244.7K
14:00 2,822.37 2,822.37 2,821.62 2,821.62 24,531.6K
14:01 2,821.48 2,821.77 2,821.37 2,821.77 18,449.7K
14:02 2,821.53 2,821.53 2,820.73 2,821.04 43,171.2K
14:03 2,821.00 2,821.16 2,820.90 2,821.05 22,294.8K
14:04 2,820.85 2,820.97 2,820.64 2,820.97 25,480.3K
14:05 2,820.91 2,820.91 2,820.47 2,820.75 34,143.1K
14:06 2,820.98 2,820.98 2,820.07 2,820.08 58,149.5K
14:07 2,820.19 2,820.29 2,820.08 2,820.11 48,515.4K
14:08 2,820.08 2,820.08 2,819.63 2,819.64 79,352.7K
14:09 2,819.35 2,819.35 2,817.87 2,817.87 229,622.4K
14:10 2,817.64 2,818.80 2,817.35 2,818.80 173,628.1K
14:11 2,818.87 2,818.93 2,818.32 2,818.52 42,988.7K
14:12 2,818.95 2,819.41 2,818.95 2,819.41 77,366.3K
14:13 2,819.42 2,819.54 2,819.38 2,819.53 41,146.2K
14:14 2,819.53 2,819.53 2,819.03 2,819.24 43,264.9K
14:15 2,819.22 2,819.29 2,818.83 2,819.03 35,507.3K
14:16 2,818.97 2,818.97 2,818.14 2,818.48 61,610.2K
14:17 2,818.65 2,818.75 2,817.85 2,817.85 114,140.9K
14:18 2,817.90 2,818.52 2,817.90 2,818.50 104,960.0K
14:19 2,818.51 2,818.51 2,817.92 2,818.07 45,722.7K
14:20 2,818.01 2,818.29 2,817.85 2,817.85 45,369.1K
14:21 2,817.91 2,818.28 2,817.81 2,818.28 49,860.1K
14:22 2,818.48 2,820.02 2,818.21 2,820.02 108,466.0K
14:23 2,820.21 2,820.58 2,819.73 2,820.58 90,628.1K
14:24 2,820.63 2,820.65 2,820.03 2,820.03 65,970.8K
14:25 2,820.17 2,820.17 2,819.83 2,819.84 31,186.2K
14:26 2,819.20 2,819.20 2,818.64 2,818.82 74,358.7K
14:27 2,818.98 2,819.43 2,818.98 2,819.43 49,636.1K
14:28 2,819.39 2,819.43 2,817.52 2,817.52 220,459.8K
14:29 2,817.09 2,817.09 2,816.36 2,816.38 152,517.6K
14:30 2,816.44 2,816.44 2,815.13 2,815.98 145,470.2K
14:31 2,815.99 2,816.02 2,815.65 2,815.93 78,738.1K
14:32 2,815.94 2,816.04 2,815.71 2,815.81 81,194.2K
14:33 2,815.67 2,815.67 2,815.02 2,815.66 42,687.9K
14:34 2,815.38 2,815.98 2,815.32 2,815.98 46,220.6K
14:35 2,815.96 2,816.29 2,815.84 2,816.27 44,726.5K
14:36 2,816.34 2,816.90 2,816.14 2,816.39 178,178.0K
14:37 2,816.39 2,817.06 2,816.35 2,816.98 101,811.5K
14:38 2,816.03 2,816.20 2,816.03 2,816.16 57,000.2K
14:39 2,816.17 2,816.35 2,816.01 2,816.32 48,847.1K
14:40 2,816.30 2,816.60 2,816.27 2,816.42 40,298.5K
14:41 2,816.36 2,816.39 2,815.50 2,815.50 63,421.8K
14:42 2,815.66 2,815.75 2,815.47 2,815.75 75,358.5K
14:43 2,815.67 2,815.68 2,815.18 2,815.18 52,215.2K
14:44 2,815.16 2,815.16 2,813.98 2,814.02 134,974.1K
14:45 2,813.67 2,813.72 2,813.33 2,813.33 96,793.3K
14:46 2,813.45 2,814.22 2,813.45 2,814.04 99,955.4K
14:47 2,814.02 2,814.02 2,813.20 2,813.20 117,857.7K
14:48 2,813.21 2,813.21 2,812.41 2,812.41 74,543.9K
14:49 2,812.36 2,812.36 2,811.84 2,811.84 89,154.8K
14:50 2,811.68 2,812.89 2,811.68 2,812.57 154,328.9K
14:51 2,812.46 2,813.68 2,812.34 2,813.64 82,234.3K
14:52 2,813.94 2,814.50 2,813.94 2,814.50 69,499.0K
14:53 2,814.33 2,814.53 2,814.33 2,814.48 53,756.2K
14:54 2,814.25 2,815.34 2,814.13 2,815.34 102,851.2K
14:55 2,815.30 2,815.45 2,815.10 2,815.45 63,762.1K
14:56 2,815.42 2,815.42 2,814.50 2,814.50 35,960.7K
14:57 2,814.52 2,814.59 2,814.38 2,814.59 43,287.3K
14:58 2,814.58 2,814.94 2,814.58 2,814.94 53,491.6K
14:59 2,815.08 2,815.18 2,815.00 2,815.18 44,005.0K
15:00 2,814.55 2,814.93 2,814.38 2,814.93 73,969.7K
15:01 2,814.74 2,814.75 2,813.89 2,813.91 57,115.8K
15:02 2,813.91 2,813.91 2,813.31 2,813.36 58,795.8K
15:03 2,813.40 2,813.42 2,813.26 2,813.33 161,377.1K
15:04 2,813.38 2,813.48 2,813.17 2,813.21 139,061.6K
15:05 2,813.29 2,813.43 2,813.08 2,813.25 76,339.2K
15:06 2,813.86 2,814.04 2,813.79 2,813.80 82,877.3K
15:07 2,813.83 2,813.92 2,813.76 2,813.92 40,728.3K
15:08 2,814.09 2,814.58 2,814.09 2,814.58 81,404.8K
15:09 2,814.62 2,815.91 2,814.59 2,815.91 146,088.2K
15:10 2,815.98 2,816.00 2,815.76 2,815.76 80,089.8K
15:11 2,815.92 2,816.32 2,815.91 2,816.20 152,384.6K
15:12 2,816.47 2,817.45 2,816.47 2,817.17 192,969.7K
15:13 2,816.97 2,819.14 2,816.97 2,819.14 226,845.4K
15:14 2,818.49 2,818.88 2,818.46 2,818.88 82,563.4K
15:15 2,818.89 2,819.11 2,818.30 2,818.30 70,178.4K
15:16 2,818.44 2,818.44 2,817.56 2,817.56 50,409.3K
15:17 2,817.55 2,817.83 2,817.55 2,817.64 25,022.9K
15:18 2,817.68 2,817.98 2,817.52 2,817.98 42,297.9K
15:19 2,818.01 2,818.66 2,818.01 2,818.66 50,898.8K
15:20 2,818.60 2,818.72 2,818.60 2,818.69 72,702.6K
15:21 2,818.73 2,819.06 2,818.73 2,818.82 93,151.3K
15:22 2,818.92 2,820.24 2,818.66 2,820.24 209,745.9K
15:23 2,820.36 2,820.54 2,819.89 2,819.89 118,038.5K
15:24 2,819.74 2,820.32 2,819.74 2,820.32 78,084.7K
15:25 2,820.39 2,820.90 2,820.38 2,820.62 71,763.6K
15:26 2,820.67 2,820.68 2,818.65 2,818.67 163,680.8K
15:27 2,818.05 2,818.12 2,817.74 2,817.74 70,114.3K
15:28 2,817.69 2,817.69 2,816.62 2,816.99 77,748.3K
15:29 2,816.91 2,817.84 2,816.91 2,817.74 45,941.3K
15:30 2,817.65 2,817.65 2,816.17 2,816.17 82,754.2K
15:31 2,816.20 2,816.21 2,815.35 2,815.35 77,501.9K
15:32 2,815.41 2,815.43 2,815.23 2,815.34 38,932.1K
15:33 2,815.35 2,815.44 2,814.26 2,814.26 97,352.9K
15:34 2,814.32 2,814.60 2,814.32 2,814.56 48,299.1K
15:35 2,814.05 2,814.17 2,813.41 2,814.17 87,136.3K
15:36 2,814.17 2,814.39 2,814.17 2,814.29 37,478.2K
15:37 2,814.52 2,814.52 2,814.25 2,814.35 33,339.9K
15:38 2,814.40 2,814.74 2,814.31 2,814.39 31,353.4K
15:39 2,814.48 2,814.48 2,813.97 2,813.97 39,316.0K
15:40 2,813.85 2,813.85 2,813.41 2,813.41 41,386.6K
15:41 2,813.51 2,813.78 2,813.51 2,813.74 45,377.2K
15:42 2,813.92 2,814.43 2,813.92 2,814.40 40,013.7K
15:43 2,814.53 2,814.94 2,814.51 2,814.90 47,773.0K
15:44 2,814.48 2,815.20 2,814.21 2,815.20 43,531.6K
15:45 2,815.27 2,816.25 2,815.20 2,815.40 66,294.3K
15:46 2,815.42 2,815.42 2,814.69 2,814.98 32,763.0K
15:47 2,814.79 2,814.97 2,814.69 2,814.69 23,247.9K
15:48 2,814.38 2,814.46 2,813.79 2,813.86 29,809.5K
15:49 2,813.86 2,814.23 2,813.81 2,814.23 24,257.7K
15:50 2,814.39 2,814.58 2,814.37 2,814.49 19,610.9K
15:51 2,814.48 2,814.96 2,814.48 2,814.96 30,312.8K
15:52 2,815.21 2,816.14 2,815.04 2,816.14 70,151.5K
15:53 2,816.24 2,818.19 2,816.24 2,818.19 94,712.0K
15:54 2,817.60 2,817.63 2,816.46 2,816.52 34,013.5K
15:55 2,816.67 2,816.85 2,816.52 2,816.82 26,709.7K
15:56 2,816.93 2,816.93 2,816.29 2,816.36 36,277.6K
15:57 2,816.34 2,817.20 2,816.34 2,817.20 68,525.5K
15:58 2,817.06 2,817.36 2,817.01 2,817.20 30,125.4K
15:59 2,817.29 2,817.29 2,816.48 2,816.68 32,804.8K
16:00 2,816.59 2,816.59 2,816.19 2,816.19 53,896.1K
16:01 2,816.27 2,816.27 2,815.11 2,815.15 80,335.8K
16:02 2,815.11 2,815.16 2,815.02 2,815.10 31,378.5K
16:03 2,814.43 2,814.56 2,814.31 2,814.31 117,612.9K
16:04 2,813.98 2,813.98 2,813.43 2,813.51 107,116.0K
16:05 2,813.24 2,813.43 2,813.19 2,813.35 32,411.5K
16:06 2,813.27 2,813.51 2,813.05 2,813.51 91,531.8K
16:07 2,813.51 2,813.58 2,813.25 2,813.31 32,725.1K
16:08 2,813.36 2,813.84 2,813.28 2,813.69 86,305.1K
16:09 2,813.72 2,813.72 2,812.94 2,813.07 63,605.7K
16:10 2,813.44 2,813.67 2,812.89 2,813.17 57,411.3K
16:11 2,813.21 2,813.25 2,812.65 2,812.66 48,675.4K
16:12 2,812.75 2,813.02 2,812.67 2,812.98 43,442.8K
16:13 2,813.06 2,813.29 2,813.06 2,813.18 47,573.0K
16:14 2,813.22 2,813.87 2,813.16 2,813.87 60,249.6K
16:15 2,813.90 2,814.44 2,813.90 2,814.20 62,206.7K
16:16 2,814.23 2,814.29 2,813.81 2,814.25 61,365.6K
16:17 2,814.60 2,815.19 2,814.56 2,815.05 54,673.6K
16:18 2,814.96 2,814.96 2,813.19 2,813.27 56,804.7K
16:19 2,813.27 2,813.55 2,813.27 2,813.30 25,802.5K
16:20 2,813.59 2,813.91 2,813.53 2,813.87 26,776.2K
16:21 2,813.95 2,815.05 2,813.95 2,815.05 34,836.0K
16:22 2,815.00 2,815.00 2,814.65 2,814.65 46,213.1K
16:23 2,814.93 2,815.02 2,814.55 2,815.02 59,947.8K
16:24 2,815.15 2,816.18 2,815.15 2,815.99 44,836.8K
16:25 2,815.88 2,816.10 2,815.54 2,815.54 44,789.0K
16:26 2,815.49 2,815.49 2,814.69 2,815.31 46,698.7K
16:27 2,815.25 2,815.60 2,815.25 2,815.60 27,678.4K
16:28 2,815.50 2,815.50 2,815.01 2,815.01 46,826.6K
16:29 2,815.15 2,815.27 2,814.82 2,814.82 44,500.1K
16:30 2,814.92 2,815.76 2,814.92 2,815.69 23,397.0K
16:31 2,815.67 2,815.67 2,814.97 2,815.21 59,142.8K
16:32 2,815.34 2,815.41 2,815.21 2,815.24 23,932.5K
16:33 2,815.22 2,815.23 2,814.19 2,814.19 50,240.4K
16:34 2,814.19 2,814.19 2,813.33 2,813.36 96,044.4K
16:35 2,813.44 2,813.99 2,813.21 2,813.90 84,560.7K
16:36 2,813.84 2,813.96 2,813.64 2,813.96 20,019.1K
16:37 2,813.95 2,814.53 2,813.83 2,814.49 36,171.9K
16:38 2,814.65 2,815.09 2,814.65 2,815.09 42,783.7K
16:39 2,815.00 2,815.14 2,814.96 2,815.05 60,927.2K
16:40 2,814.93 2,815.02 2,814.75 2,814.87 34,213.6K
16:41 2,815.07 2,815.07 2,813.91 2,813.93 26,494.3K
16:42 2,813.69 2,813.91 2,813.69 2,813.85 26,379.5K
16:43 2,813.85 2,813.87 2,813.68 2,813.71 36,513.8K
16:44 2,813.84 2,813.94 2,813.59 2,813.74 42,242.8K
16:45 2,813.71 2,813.71 2,812.94 2,812.99 40,661.5K
16:46 2,812.97 2,812.97 2,812.63 2,812.72 57,555.2K
16:47 2,812.48 2,812.59 2,812.20 2,812.20 35,451.1K
16:48 2,812.18 2,813.31 2,812.13 2,813.22 67,949.7K
16:49 2,813.11 2,813.17 2,812.67 2,812.67 35,389.2K
16:50 2,812.50 2,812.64 2,812.35 2,812.64 28,681.6K
16:51 2,812.72 2,813.62 2,812.71 2,813.57 41,309.4K
16:52 2,813.51 2,813.61 2,813.25 2,813.25 25,138.3K
16:53 2,813.24 2,813.74 2,813.21 2,813.74 105,004.2K
16:54 2,813.79 2,813.88 2,813.66 2,813.88 25,945.3K
16:55 2,814.13 2,815.18 2,813.99 2,815.18 77,630.6K
16:56 2,815.09 2,815.27 2,814.93 2,814.96 56,783.8K
16:57 2,814.94 2,814.94 2,813.98 2,813.98 47,576.4K
16:58 2,813.78 2,814.03 2,813.61 2,814.03 45,819.6K
16:59 2,813.82 2,814.30 2,813.71 2,814.27 46,045.0K
17:00 2,814.25 2,814.28 2,813.77 2,814.03 35,566.9K
17:01 2,814.20 2,814.51 2,814.18 2,814.27 47,752.9K
17:02 2,814.29 2,815.71 2,814.29 2,815.60 49,813.4K
17:03 2,815.75 2,816.27 2,815.64 2,816.24 58,986.2K
17:04 2,816.31 2,816.49 2,815.87 2,815.87 43,524.8K
17:05 2,816.00 2,816.29 2,815.96 2,815.96 68,621.1K
17:06 2,815.97 2,815.97 2,815.30 2,815.52 32,830.3K
17:07 2,815.52 2,815.92 2,815.52 2,815.92 29,793.0K
17:08 2,815.88 2,816.17 2,815.88 2,816.17 32,941.7K
17:09 2,816.14 2,816.34 2,815.99 2,816.29 47,033.5K
17:10 2,816.33 2,816.83 2,816.25 2,816.79 51,455.2K
17:11 2,816.82 2,816.98 2,816.74 2,816.85 52,262.7K
17:12 2,816.36 2,816.46 2,816.20 2,816.34 38,582.0K
17:13 2,816.21 2,816.21 2,815.40 2,816.06 122,648.0K
17:14 2,816.13 2,816.20 2,815.98 2,816.07 23,320.4K
17:15 2,816.24 2,816.24 2,815.55 2,816.01 62,898.1K
17:16 2,815.88 2,815.88 2,815.47 2,815.74 39,527.4K
17:17 2,815.50 2,815.56 2,815.40 2,815.48 28,317.1K
17:18 2,815.45 2,815.82 2,815.45 2,815.82 22,204.2K
17:19 2,815.82 2,815.89 2,815.44 2,815.77 31,828.9K
17:20 2,815.74 2,815.74 2,815.15 2,815.15 42,453.0K
17:21 2,815.09 2,815.59 2,815.09 2,815.47 39,018.9K
17:22 2,815.26 2,815.45 2,815.25 2,815.35 27,286.9K
17:23 2,815.24 2,815.86 2,815.24 2,815.85 31,295.6K
17:24 2,815.68 2,815.68 2,815.54 2,815.60 21,863.9K
17:25 2,815.61 2,815.75 2,815.61 2,815.74 23,480.4K
17:26 2,815.69 2,815.90 2,815.69 2,815.76 51,950.6K
17:27 2,815.72 2,815.72 2,815.01 2,815.14 51,072.6K
17:28 2,815.13 2,815.66 2,815.13 2,815.66 32,169.7K
17:29 2,815.73 2,816.11 2,815.73 2,815.85 29,078.4K
17:30 2,815.93 2,815.93 2,815.13 2,815.13 38,260.5K
17:31 2,814.86 2,814.94 2,814.37 2,814.37 85,291.5K
17:32 2,814.68 2,814.70 2,814.49 2,814.61 23,327.8K
17:33 2,814.83 2,815.12 2,814.83 2,815.12 26,732.9K
17:34 2,814.98 2,815.01 2,814.73 2,814.75 35,565.2K
17:35 2,814.47 2,814.56 2,814.38 2,814.53 37,903.7K
17:36 2,814.69 2,814.82 2,814.58 2,814.66 33,391.0K
17:37 2,814.49 2,814.50 2,814.36 2,814.42 17,974.0K
17:38 2,814.19 2,814.42 2,813.73 2,813.73 84,870.8K
17:39 2,813.64 2,813.78 2,813.57 2,813.77 26,335.4K
17:40 2,813.74 2,813.98 2,813.72 2,813.78 30,684.9K
17:41 2,813.68 2,813.68 2,813.16 2,813.40 34,493.4K
17:42 2,813.37 2,813.37 2,812.91 2,812.91 17,617.5K
17:43 2,813.08 2,813.26 2,812.94 2,813.02 36,637.6K
17:44 2,813.01 2,813.51 2,813.01 2,813.39 25,101.3K
17:45 2,813.29 2,813.33 2,813.14 2,813.29 26,368.3K
17:46 2,813.25 2,813.84 2,813.25 2,813.77 24,041.9K
17:47 2,813.74 2,814.30 2,813.67 2,814.30 36,401.9K
17:48 2,815.34 2,815.59 2,815.22 2,815.51 105,249.6K
17:49 2,815.54 2,815.54 2,815.26 2,815.26 60,059.8K
17:50 2,814.98 2,815.57 2,814.91 2,815.57 53,272.9K
17:51 2,815.52 2,815.83 2,815.45 2,815.74 76,332.3K
17:52 2,815.81 2,815.81 2,815.02 2,815.04 41,152.4K
17:53 2,814.84 2,814.84 2,814.49 2,814.74 32,636.6K
17:54 2,814.66 2,814.79 2,814.46 2,814.49 39,816.7K
17:55 2,814.41 2,814.41 2,814.05 2,814.05 30,770.7K
17:56 2,813.94 2,813.94 2,813.15 2,813.15 82,412.1K
17:57 2,813.11 2,813.11 2,812.67 2,812.71 39,983.4K
17:58 2,812.70 2,813.17 2,812.70 2,813.17 32,330.1K
17:59 2,813.25 2,813.67 2,813.19 2,813.60 58,440.3K
18:00 2,813.75 2,813.75 2,813.16 2,813.16 36,484.5K
18:01 2,813.18 2,813.21 2,813.01 2,813.14 19,289.5K
18:02 2,813.14 2,813.22 2,813.04 2,813.14 27,241.9K
18:03 2,813.14 2,813.22 2,812.46 2,812.46 42,729.5K
18:04 2,812.61 2,812.71 2,812.52 2,812.52 58,063.4K
18:05 2,812.59 2,812.62 2,811.46 2,811.46 70,301.9K
18:06 2,811.45 2,811.97 2,811.45 2,811.86 117,202.4K
18:07 2,811.92 2,812.02 2,811.38 2,811.38 90,356.6K
18:08 2,811.19 2,811.20 2,810.75 2,810.75 95,938.6K
18:09 2,810.88 2,810.88 2,810.19 2,810.23 145,333.4K
18:10 2,810.31 2,810.37 2,810.15 2,810.31 114,583.4K
18:11 2,810.33 2,810.52 2,810.33 2,810.48 47,087.5K
18:12 2,810.42 2,810.54 2,810.37 2,810.54 40,542.2K
18:13 2,810.51 2,810.87 2,810.51 2,810.65 41,170.2K
18:14 2,810.89 2,810.89 2,810.35 2,810.46 43,247.7K
18:15 2,809.81 2,809.81 2,808.67 2,809.09 204,201.2K
18:16 2,808.91 2,808.99 2,808.42 2,808.53 104,824.8K
18:17 2,808.77 2,808.99 2,808.43 2,808.43 55,840.8K
18:18 2,808.64 2,808.74 2,808.29 2,808.41 88,506.2K
18:19 2,808.48 2,808.50 2,807.74 2,807.82 150,564.0K
18:20 2,808.19 2,808.19 2,807.39 2,807.39 119,145.4K
18:21 2,807.90 2,808.19 2,807.90 2,808.08 72,184.8K
18:22 2,808.09 2,808.64 2,808.09 2,808.63 48,316.7K
18:23 2,808.56 2,808.93 2,808.54 2,808.91 55,490.1K
18:24 2,808.93 2,808.94 2,808.69 2,808.78 49,099.1K
18:25 2,808.52 2,808.52 2,808.12 2,808.16 58,119.0K
18:26 2,808.16 2,808.16 2,807.93 2,807.99 40,976.5K
18:27 2,807.96 2,807.96 2,807.55 2,807.61 54,831.9K
18:28 2,807.65 2,807.76 2,807.35 2,807.42 88,946.6K
18:29 2,807.53 2,807.53 2,807.24 2,807.24 44,477.3K
18:30 2,807.16 2,807.50 2,807.11 2,807.41 69,177.4K
18:31 2,807.27 2,807.37 2,807.16 2,807.19 68,516.5K
18:32 2,807.25 2,807.29 2,807.07 2,807.11 40,479.4K
18:33 2,807.00 2,807.03 2,806.77 2,807.03 54,932.1K
18:34 2,806.99 2,806.99 2,806.90 2,806.98 68,575.4K
18:35 2,807.01 2,807.34 2,806.65 2,807.24 130,654.4K
18:36 2,807.05 2,807.53 2,806.87 2,807.10 76,443.0K
18:37 2,806.88 2,807.38 2,806.76 2,807.38 87,076.1K
18:38 2,807.65 2,808.09 2,807.58 2,807.95 65,677.5K
18:39 2,807.78 2,807.91 2,807.51 2,807.77 66,778.2K
18:40 2,807.60 2,807.60 2,807.60 2,807.60 737.1K
18:43 2,807.69 2,807.69 2,807.69 2,807.69 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