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 2,751.38 2,751.38 2,747.31 2,747.52 624,095.5K
10:01 2,747.42 2,748.60 2,747.14 2,747.14 121,774.2K
10:02 2,748.25 2,748.34 2,746.77 2,746.80 118,418.4K
10:03 2,746.45 2,746.56 2,744.66 2,746.25 215,411.7K
10:04 2,745.68 2,745.68 2,743.96 2,743.96 149,010.3K
10:05 2,743.72 2,743.72 2,741.95 2,742.26 306,528.0K
10:06 2,742.18 2,743.48 2,740.11 2,740.43 393,586.3K
10:07 2,740.71 2,744.03 2,740.25 2,744.03 232,409.9K
10:08 2,743.81 2,743.81 2,742.69 2,743.07 111,444.9K
10:09 2,743.13 2,743.13 2,742.28 2,742.28 103,269.8K
10:10 2,742.33 2,742.33 2,740.37 2,740.45 143,711.9K
10:11 2,740.33 2,740.33 2,739.67 2,739.95 102,103.2K
10:12 2,739.84 2,741.03 2,739.84 2,741.03 146,409.3K
10:13 2,741.04 2,741.93 2,740.75 2,741.74 164,030.0K
10:14 2,741.60 2,741.63 2,740.91 2,741.58 95,173.7K
10:15 2,741.68 2,741.68 2,739.38 2,739.38 191,709.7K
10:16 2,739.36 2,739.62 2,738.77 2,739.58 82,705.3K
10:17 2,740.04 2,740.65 2,740.00 2,740.65 107,467.2K
10:18 2,740.76 2,740.80 2,740.53 2,740.80 104,144.8K
10:19 2,741.07 2,741.73 2,741.06 2,741.73 88,473.1K
10:20 2,741.91 2,741.91 2,740.80 2,740.95 74,184.9K
10:21 2,740.85 2,740.85 2,740.08 2,740.19 87,254.3K
10:22 2,740.20 2,741.63 2,740.05 2,741.63 110,039.5K
10:23 2,741.82 2,743.36 2,741.82 2,743.36 142,413.6K
10:24 2,743.39 2,743.41 2,743.13 2,743.14 93,326.6K
10:25 2,743.20 2,743.23 2,742.47 2,742.54 49,007.7K
10:26 2,742.58 2,742.58 2,740.67 2,740.77 101,094.0K
10:27 2,740.75 2,740.92 2,740.72 2,740.92 43,545.7K
10:28 2,741.09 2,741.21 2,740.94 2,740.98 39,595.8K
10:29 2,741.00 2,741.00 2,740.61 2,740.66 45,989.8K
10:30 2,740.62 2,740.62 2,738.70 2,738.70 204,746.4K
10:31 2,738.65 2,739.28 2,738.33 2,739.28 73,282.6K
10:32 2,739.33 2,739.33 2,738.24 2,738.24 85,686.2K
10:33 2,738.26 2,738.26 2,737.30 2,737.30 80,425.7K
10:34 2,737.31 2,737.31 2,736.65 2,736.82 208,252.7K
10:35 2,737.23 2,738.26 2,737.23 2,737.93 109,424.4K
10:36 2,738.52 2,739.51 2,738.52 2,739.51 67,559.7K
10:37 2,739.77 2,740.66 2,739.77 2,740.61 92,624.6K
10:38 2,740.52 2,740.55 2,740.19 2,740.45 79,572.5K
10:39 2,740.16 2,740.21 2,739.86 2,740.21 57,002.5K
10:40 2,740.51 2,740.56 2,739.99 2,740.23 52,215.8K
10:41 2,740.17 2,740.28 2,739.87 2,739.91 60,102.4K
10:42 2,739.92 2,742.50 2,739.87 2,742.50 163,645.0K
10:43 2,743.31 2,744.24 2,743.31 2,744.24 304,428.3K
10:44 2,743.79 2,743.90 2,743.50 2,743.78 146,026.3K
10:45 2,743.81 2,745.85 2,743.76 2,745.85 147,478.7K
10:46 2,746.57 2,746.65 2,746.24 2,746.51 245,143.7K
10:47 2,746.66 2,749.23 2,746.39 2,749.23 390,776.2K
10:48 2,748.99 2,749.17 2,748.76 2,748.77 144,109.6K
10:49 2,748.43 2,748.79 2,748.43 2,748.71 115,949.0K
10:50 2,748.84 2,748.84 2,747.73 2,747.97 104,776.0K
10:51 2,747.94 2,748.89 2,747.94 2,748.53 123,847.0K
10:52 2,748.56 2,749.26 2,748.38 2,749.26 84,339.9K
10:53 2,749.09 2,749.18 2,748.25 2,748.26 85,566.1K
10:54 2,747.98 2,748.43 2,747.95 2,747.95 72,811.5K
10:55 2,747.91 2,747.91 2,747.05 2,747.11 79,204.7K
10:56 2,747.11 2,747.87 2,747.11 2,747.64 69,412.6K
10:57 2,747.28 2,747.48 2,746.82 2,747.48 113,246.4K
10:58 2,747.63 2,747.63 2,746.95 2,747.02 52,441.0K
10:59 2,746.71 2,747.62 2,746.38 2,747.62 86,498.9K
11:00 2,747.73 2,747.73 2,746.23 2,746.30 66,033.2K
11:01 2,746.11 2,746.11 2,745.90 2,745.96 50,069.3K
11:02 2,745.97 2,746.86 2,745.96 2,746.86 84,270.8K
11:03 2,747.05 2,749.05 2,747.05 2,748.80 302,775.4K
11:04 2,748.76 2,748.90 2,747.57 2,747.57 138,502.4K
11:05 2,746.66 2,746.66 2,746.10 2,746.10 105,256.6K
11:06 2,745.87 2,746.61 2,745.79 2,746.61 82,591.8K
11:07 2,746.91 2,747.09 2,746.62 2,746.62 60,915.9K
11:08 2,746.71 2,746.72 2,746.36 2,746.36 93,803.8K
11:09 2,746.20 2,746.38 2,745.96 2,745.99 74,387.6K
11:10 2,745.96 2,746.05 2,745.64 2,745.64 143,947.4K
11:11 2,745.61 2,745.83 2,745.36 2,745.62 99,626.0K
11:12 2,745.38 2,745.38 2,745.07 2,745.15 63,802.7K
11:13 2,745.67 2,746.53 2,745.64 2,746.49 81,166.2K
11:14 2,746.41 2,747.98 2,746.41 2,747.98 111,389.7K
11:15 2,748.20 2,749.66 2,748.20 2,749.41 142,557.1K
11:16 2,749.28 2,749.36 2,748.75 2,748.96 124,498.4K
11:17 2,748.78 2,748.94 2,748.58 2,748.94 46,274.6K
11:18 2,748.86 2,748.91 2,747.78 2,747.78 87,689.9K
11:19 2,747.58 2,747.58 2,746.67 2,746.67 106,878.1K
11:20 2,746.38 2,746.38 2,745.28 2,745.28 75,510.6K
11:21 2,745.23 2,745.45 2,744.83 2,745.00 103,787.4K
11:22 2,744.58 2,745.30 2,744.58 2,744.88 109,995.6K
11:23 2,744.69 2,745.92 2,744.60 2,745.92 138,239.9K
11:24 2,746.01 2,746.05 2,745.51 2,745.53 59,315.8K
11:25 2,745.41 2,745.80 2,745.34 2,745.34 39,672.0K
11:26 2,745.09 2,745.15 2,744.86 2,745.15 41,330.5K
11:27 2,745.13 2,745.24 2,743.52 2,743.56 91,178.9K
11:28 2,743.37 2,743.57 2,742.94 2,743.57 90,866.0K
11:29 2,743.77 2,744.49 2,743.77 2,744.08 58,125.4K
11:30 2,744.10 2,744.50 2,743.89 2,744.26 39,578.0K
11:31 2,744.48 2,745.43 2,744.48 2,745.37 31,634.4K
11:32 2,745.53 2,745.64 2,745.04 2,745.10 53,981.6K
11:33 2,744.85 2,744.85 2,744.25 2,744.63 99,164.7K
11:34 2,744.59 2,745.58 2,744.56 2,745.58 50,341.1K
11:35 2,745.42 2,745.42 2,745.10 2,745.17 30,097.3K
11:36 2,745.20 2,745.86 2,745.20 2,745.84 80,434.5K
11:37 2,745.96 2,746.01 2,745.70 2,745.70 70,533.4K
11:38 2,745.79 2,745.79 2,744.53 2,744.53 96,783.0K
11:39 2,744.58 2,744.58 2,744.18 2,744.41 98,195.2K
11:40 2,744.40 2,744.56 2,744.26 2,744.27 72,963.0K
11:41 2,744.26 2,744.34 2,743.74 2,743.74 123,070.2K
11:42 2,743.36 2,743.36 2,741.74 2,741.74 274,736.2K
11:43 2,741.70 2,741.78 2,741.35 2,741.78 74,363.7K
11:44 2,742.05 2,742.07 2,741.51 2,741.51 110,156.8K
11:45 2,740.99 2,741.40 2,740.99 2,741.40 73,354.5K
11:46 2,741.30 2,741.99 2,741.30 2,741.93 58,122.5K
11:47 2,742.03 2,742.09 2,741.96 2,741.98 65,621.2K
11:48 2,741.85 2,741.87 2,741.03 2,741.03 85,894.1K
11:49 2,741.07 2,741.08 2,740.70 2,740.70 35,827.9K
11:50 2,740.74 2,740.79 2,739.66 2,739.66 86,365.2K
11:51 2,739.68 2,739.68 2,739.28 2,739.33 91,828.8K
11:52 2,739.28 2,739.28 2,738.65 2,738.68 108,307.0K
11:53 2,738.64 2,739.06 2,738.52 2,739.05 91,400.2K
11:54 2,738.48 2,739.72 2,738.48 2,739.72 120,763.9K
11:55 2,740.03 2,740.93 2,740.03 2,740.77 99,328.6K
11:56 2,740.88 2,740.88 2,739.68 2,740.28 87,963.1K
11:57 2,740.18 2,740.18 2,739.68 2,739.82 77,524.9K
11:58 2,740.15 2,741.05 2,740.11 2,741.02 65,498.7K
11:59 2,741.07 2,741.67 2,740.98 2,741.43 68,652.4K
12:00 2,741.43 2,741.56 2,738.91 2,738.91 103,171.6K
12:01 2,738.93 2,738.93 2,738.03 2,738.03 92,530.3K
12:02 2,738.03 2,738.93 2,737.97 2,738.00 54,727.0K
12:03 2,737.88 2,739.02 2,737.74 2,738.72 85,646.4K
12:04 2,739.00 2,739.28 2,738.99 2,739.28 34,324.6K
12:05 2,739.10 2,739.42 2,739.10 2,739.34 52,322.3K
12:06 2,739.01 2,739.52 2,739.01 2,739.29 65,475.5K
12:07 2,739.33 2,739.74 2,739.28 2,739.54 60,315.5K
12:08 2,739.50 2,739.67 2,738.93 2,739.20 65,608.4K
12:09 2,738.99 2,739.04 2,738.53 2,738.53 45,319.4K
12:10 2,738.67 2,739.23 2,738.56 2,739.23 58,850.3K
12:11 2,739.19 2,741.27 2,739.19 2,741.27 78,057.7K
12:12 2,741.40 2,741.40 2,740.46 2,741.12 100,490.5K
12:13 2,743.31 2,744.57 2,743.10 2,744.55 209,662.3K
12:14 2,744.53 2,744.53 2,744.26 2,744.31 105,429.7K
12:15 2,743.52 2,743.73 2,743.33 2,743.64 62,559.2K
12:16 2,743.91 2,744.07 2,743.70 2,743.87 30,255.6K
12:17 2,743.98 2,744.22 2,743.67 2,744.22 44,511.3K
12:18 2,743.96 2,743.96 2,742.86 2,742.93 64,132.1K
12:19 2,742.94 2,742.99 2,742.23 2,742.50 76,797.5K
12:20 2,742.41 2,742.77 2,741.90 2,741.95 58,395.1K
12:21 2,742.16 2,742.25 2,741.93 2,741.93 49,892.0K
12:22 2,741.71 2,743.03 2,741.71 2,743.03 60,318.1K
12:23 2,743.22 2,744.00 2,743.22 2,743.79 80,530.8K
12:24 2,743.77 2,744.03 2,743.56 2,743.73 44,740.9K
12:25 2,743.65 2,743.81 2,743.47 2,743.55 51,113.9K
12:26 2,743.28 2,743.28 2,740.70 2,740.70 108,942.3K
12:27 2,740.75 2,740.86 2,740.49 2,740.75 91,792.7K
12:28 2,740.77 2,740.95 2,740.39 2,740.69 66,147.6K
12:29 2,740.77 2,741.49 2,740.74 2,741.49 39,362.9K
12:30 2,741.41 2,741.42 2,741.19 2,741.40 43,198.8K
12:31 2,741.34 2,741.54 2,741.28 2,741.39 26,903.2K
12:32 2,741.47 2,741.61 2,741.37 2,741.44 43,723.9K
12:33 2,741.20 2,741.38 2,741.17 2,741.18 32,504.5K
12:34 2,741.25 2,741.59 2,741.15 2,741.59 29,627.3K
12:35 2,741.73 2,742.00 2,741.55 2,741.93 31,595.0K
12:36 2,742.00 2,742.00 2,741.04 2,741.04 83,418.6K
12:37 2,740.93 2,741.01 2,740.77 2,740.77 41,944.7K
12:38 2,740.64 2,741.01 2,740.55 2,740.99 44,596.2K
12:39 2,740.94 2,741.33 2,740.94 2,741.31 31,762.1K
12:40 2,741.32 2,741.32 2,740.46 2,740.46 33,323.5K
12:41 2,740.51 2,740.81 2,740.42 2,740.81 59,671.7K
12:42 2,740.91 2,741.45 2,740.91 2,741.45 29,872.7K
12:43 2,741.53 2,742.25 2,741.53 2,742.24 84,799.2K
12:44 2,742.07 2,742.38 2,741.91 2,742.24 58,602.8K
12:45 2,742.36 2,742.37 2,741.96 2,741.96 34,839.7K
12:46 2,741.98 2,742.05 2,741.67 2,741.72 21,746.0K
12:47 2,741.67 2,741.67 2,740.75 2,740.75 41,986.8K
12:48 2,740.70 2,741.12 2,740.70 2,740.94 30,162.5K
12:49 2,741.29 2,741.60 2,741.29 2,741.37 19,577.6K
12:50 2,741.43 2,741.53 2,741.22 2,741.22 19,810.8K
12:51 2,741.10 2,741.19 2,740.56 2,740.56 39,037.2K
12:52 2,740.10 2,740.10 2,739.64 2,739.84 49,233.4K
12:53 2,739.74 2,740.14 2,739.74 2,740.04 34,808.9K
12:54 2,740.04 2,740.04 2,739.44 2,739.57 91,346.0K
12:55 2,739.67 2,739.81 2,739.46 2,739.81 52,306.7K
12:56 2,739.66 2,739.66 2,738.73 2,738.75 75,143.4K
12:57 2,738.81 2,738.81 2,738.40 2,738.40 36,262.8K
12:58 2,738.08 2,739.25 2,737.98 2,739.25 74,961.2K
12:59 2,739.30 2,739.30 2,738.70 2,738.70 60,047.5K
13:00 2,738.61 2,738.63 2,737.96 2,738.07 38,998.9K
13:01 2,738.12 2,738.32 2,737.97 2,738.32 49,530.4K
13:02 2,738.58 2,738.58 2,738.30 2,738.34 32,125.7K
13:03 2,738.12 2,738.18 2,738.04 2,738.18 41,412.9K
13:04 2,738.15 2,738.15 2,737.64 2,737.87 101,129.6K
13:05 2,737.95 2,738.27 2,737.95 2,738.15 46,160.4K
13:06 2,737.96 2,738.53 2,737.96 2,738.47 50,628.4K
13:07 2,738.55 2,739.49 2,738.55 2,739.44 38,744.5K
13:08 2,739.28 2,739.44 2,738.65 2,738.65 30,026.6K
13:09 2,738.67 2,738.67 2,738.11 2,738.15 39,660.3K
13:10 2,738.13 2,738.13 2,737.99 2,738.04 19,925.2K
13:11 2,738.00 2,738.12 2,737.79 2,737.84 25,211.6K
13:12 2,738.05 2,738.24 2,737.95 2,738.24 21,755.5K
13:13 2,738.23 2,738.29 2,737.89 2,737.92 35,955.5K
13:14 2,738.00 2,738.28 2,738.00 2,738.18 22,976.9K
13:15 2,738.15 2,738.17 2,737.93 2,737.93 18,729.6K
13:16 2,737.88 2,737.88 2,737.28 2,737.28 31,549.2K
13:17 2,737.32 2,738.00 2,737.28 2,737.91 17,189.5K
13:18 2,738.16 2,740.12 2,738.15 2,740.12 90,821.2K
13:19 2,740.00 2,740.24 2,739.38 2,739.38 79,567.6K
13:20 2,739.36 2,739.36 2,738.97 2,739.07 34,166.7K
13:21 2,738.94 2,738.95 2,738.80 2,738.84 25,164.0K
13:22 2,738.81 2,738.81 2,737.69 2,738.04 68,348.2K
13:23 2,738.13 2,738.56 2,738.13 2,738.26 35,002.6K
13:24 2,738.23 2,738.23 2,737.72 2,737.72 43,771.5K
13:25 2,737.95 2,738.32 2,737.95 2,738.32 32,007.6K
13:26 2,738.67 2,739.09 2,738.67 2,738.93 31,379.4K
13:27 2,739.03 2,739.10 2,738.26 2,738.27 40,281.3K
13:28 2,738.16 2,738.31 2,737.94 2,738.06 28,860.4K
13:29 2,738.05 2,738.05 2,737.13 2,737.13 52,121.7K
13:30 2,736.87 2,737.70 2,736.81 2,737.70 43,589.0K
13:31 2,737.75 2,737.84 2,737.45 2,737.61 21,292.9K
13:32 2,737.61 2,737.63 2,737.31 2,737.34 42,707.7K
13:33 2,737.69 2,737.72 2,737.06 2,737.09 38,971.9K
13:34 2,737.04 2,737.15 2,736.71 2,736.71 51,552.4K
13:35 2,736.79 2,736.79 2,736.49 2,736.49 59,392.3K
13:36 2,736.34 2,736.36 2,735.82 2,735.82 99,832.6K
13:37 2,735.68 2,735.98 2,735.50 2,735.90 59,501.2K
13:38 2,736.02 2,737.12 2,736.02 2,736.99 70,980.8K
13:39 2,737.02 2,737.36 2,736.85 2,737.34 39,237.8K
13:40 2,737.74 2,738.21 2,737.74 2,738.21 51,896.2K
13:41 2,738.01 2,738.01 2,737.16 2,737.87 34,183.5K
13:42 2,737.83 2,737.83 2,737.32 2,737.32 25,291.3K
13:43 2,737.15 2,738.26 2,737.00 2,738.26 31,144.3K
13:44 2,738.22 2,738.26 2,737.75 2,737.78 36,574.1K
13:45 2,737.60 2,737.77 2,737.39 2,737.39 32,069.9K
13:46 2,737.37 2,737.86 2,737.37 2,737.71 30,843.0K
13:47 2,737.78 2,738.92 2,737.77 2,738.92 58,093.2K
13:48 2,738.98 2,739.61 2,738.98 2,739.61 101,739.8K
13:49 2,739.36 2,739.36 2,738.79 2,739.02 49,247.7K
13:50 2,738.92 2,742.29 2,738.92 2,742.02 156,032.8K
13:51 2,741.27 2,741.72 2,740.88 2,741.72 70,964.6K
13:52 2,741.56 2,741.73 2,741.08 2,741.13 38,229.7K
13:53 2,741.12 2,741.47 2,741.12 2,741.47 48,197.1K
13:54 2,741.55 2,741.69 2,740.91 2,740.93 37,141.7K
13:55 2,740.78 2,740.96 2,740.74 2,740.96 40,579.7K
13:56 2,741.02 2,742.03 2,741.02 2,742.03 46,256.7K
13:57 2,741.99 2,742.26 2,741.97 2,742.15 30,714.9K
13:58 2,741.99 2,742.29 2,741.45 2,741.47 42,504.5K
13:59 2,741.38 2,741.58 2,741.22 2,741.52 38,377.0K
14:00 2,741.30 2,741.44 2,741.18 2,741.19 20,235.2K
14:01 2,741.23 2,741.23 2,740.95 2,740.95 21,388.8K
14:02 2,741.19 2,741.19 2,740.78 2,740.84 28,224.8K
14:03 2,740.83 2,740.91 2,740.44 2,740.44 15,547.1K
14:04 2,740.52 2,740.63 2,740.41 2,740.50 15,169.8K
14:05 2,740.42 2,740.42 2,740.16 2,740.26 33,413.7K
14:06 2,740.30 2,740.38 2,740.13 2,740.13 68,888.1K
14:07 2,740.06 2,740.06 2,739.52 2,739.52 28,796.4K
14:08 2,739.67 2,739.67 2,739.33 2,739.43 27,400.8K
14:09 2,739.69 2,740.27 2,739.69 2,740.27 31,126.8K
14:10 2,740.19 2,740.46 2,740.02 2,740.02 28,239.5K
14:11 2,740.04 2,740.04 2,739.77 2,739.91 19,234.5K
14:12 2,740.04 2,740.15 2,739.71 2,739.78 20,888.2K
14:13 2,739.69 2,739.69 2,739.17 2,739.17 43,423.2K
14:14 2,739.19 2,739.23 2,738.85 2,738.85 29,269.4K
14:15 2,738.91 2,738.91 2,737.16 2,737.52 128,029.0K
14:16 2,736.99 2,737.13 2,736.69 2,736.69 88,074.8K
14:17 2,736.63 2,736.63 2,735.77 2,735.81 83,629.6K
14:18 2,735.76 2,736.31 2,735.66 2,735.98 55,737.3K
14:19 2,735.82 2,735.82 2,735.23 2,735.23 83,578.3K
14:20 2,735.36 2,735.83 2,734.82 2,734.82 102,857.6K
14:21 2,734.84 2,734.87 2,734.46 2,734.46 94,212.6K
14:22 2,734.09 2,734.16 2,733.73 2,734.16 161,325.5K
14:23 2,733.97 2,734.13 2,733.85 2,733.91 99,850.1K
14:24 2,734.15 2,734.29 2,734.02 2,734.06 48,585.9K
14:25 2,733.95 2,734.70 2,733.95 2,734.70 67,736.1K
14:26 2,734.69 2,735.53 2,734.69 2,735.37 60,354.8K
14:27 2,735.38 2,735.60 2,735.34 2,735.49 31,325.4K
14:28 2,735.14 2,735.30 2,734.96 2,735.30 38,617.9K
14:29 2,735.46 2,736.63 2,735.46 2,736.60 92,883.0K
14:30 2,736.56 2,736.76 2,735.78 2,735.83 75,424.2K
14:31 2,736.33 2,737.44 2,736.33 2,737.44 54,310.7K
14:32 2,737.96 2,738.18 2,737.43 2,737.43 52,893.0K
14:33 2,737.17 2,737.18 2,736.61 2,736.61 24,546.0K
14:34 2,736.28 2,736.32 2,736.11 2,736.20 35,195.3K
14:35 2,736.13 2,736.18 2,735.56 2,735.66 25,805.7K
14:36 2,735.52 2,735.74 2,735.48 2,735.74 36,024.8K
14:37 2,735.89 2,736.17 2,735.89 2,736.17 46,276.2K
14:38 2,736.06 2,736.80 2,736.06 2,736.80 44,215.3K
14:39 2,736.97 2,737.16 2,736.57 2,736.73 30,894.8K
14:40 2,736.59 2,737.15 2,736.59 2,737.01 31,234.6K
14:41 2,737.08 2,737.13 2,736.60 2,736.60 26,664.7K
14:42 2,736.46 2,737.08 2,736.46 2,737.06 21,874.7K
14:43 2,737.17 2,737.20 2,737.05 2,737.19 31,046.7K
14:44 2,737.25 2,737.46 2,737.20 2,737.42 22,494.5K
14:45 2,737.41 2,737.63 2,736.84 2,736.84 59,577.2K
14:46 2,736.59 2,736.59 2,736.18 2,736.33 55,633.3K
14:47 2,736.22 2,736.62 2,736.20 2,736.32 64,852.1K
14:48 2,736.20 2,736.60 2,736.17 2,736.60 26,362.3K
14:49 2,736.30 2,736.57 2,736.01 2,736.17 53,545.4K
14:50 2,736.11 2,736.36 2,736.11 2,736.24 19,752.8K
14:51 2,736.27 2,737.07 2,736.20 2,737.03 37,606.4K
14:52 2,737.31 2,737.96 2,737.31 2,737.81 51,023.0K
14:53 2,737.83 2,737.84 2,736.87 2,736.93 61,370.5K
14:54 2,736.98 2,737.02 2,736.77 2,736.84 29,044.3K
14:55 2,736.94 2,737.27 2,736.94 2,737.20 26,417.2K
14:56 2,737.31 2,737.34 2,736.71 2,736.90 24,605.4K
14:57 2,736.78 2,736.83 2,736.70 2,736.80 21,225.6K
14:58 2,736.75 2,736.81 2,736.26 2,736.30 29,203.3K
14:59 2,736.26 2,736.30 2,735.78 2,735.78 40,750.8K
15:00 2,735.62 2,735.62 2,735.07 2,735.07 59,206.9K
15:01 2,735.04 2,735.16 2,735.02 2,735.13 23,391.2K
15:02 2,735.42 2,735.60 2,735.39 2,735.50 56,157.5K
15:03 2,735.43 2,735.76 2,735.26 2,735.76 47,601.4K
15:04 2,735.56 2,735.62 2,735.04 2,735.04 25,030.9K
15:05 2,734.98 2,735.00 2,734.83 2,734.87 36,975.6K
15:06 2,734.84 2,735.10 2,734.82 2,735.02 74,795.6K
15:07 2,735.08 2,736.85 2,735.02 2,736.77 99,769.3K
15:08 2,736.87 2,737.12 2,736.87 2,737.10 50,563.9K
15:09 2,737.32 2,737.32 2,736.26 2,736.26 29,201.4K
15:10 2,736.24 2,736.26 2,735.80 2,735.88 20,757.3K
15:11 2,735.89 2,735.99 2,735.65 2,735.72 40,146.3K
15:12 2,735.68 2,735.83 2,735.56 2,735.68 48,846.8K
15:13 2,735.73 2,736.00 2,735.73 2,735.91 36,530.8K
15:14 2,735.88 2,736.05 2,735.82 2,735.89 39,078.5K
15:15 2,736.04 2,736.12 2,735.62 2,735.62 44,185.8K
15:16 2,735.34 2,735.34 2,734.01 2,734.01 99,394.7K
15:17 2,733.86 2,733.86 2,731.83 2,732.15 255,212.2K
15:18 2,732.15 2,732.15 2,730.04 2,730.04 252,533.5K
15:19 2,730.00 2,730.87 2,729.34 2,730.87 192,103.5K
15:20 2,731.14 2,731.15 2,729.04 2,729.04 126,413.7K
15:21 2,729.53 2,729.53 2,724.28 2,726.28 806,367.4K
15:22 2,726.45 2,726.81 2,726.08 2,726.63 166,872.6K
15:23 2,726.35 2,727.09 2,726.30 2,726.56 100,611.5K
15:24 2,726.57 2,727.72 2,726.57 2,727.02 100,970.8K
15:25 2,725.49 2,726.40 2,725.49 2,726.08 127,559.7K
15:26 2,726.10 2,727.23 2,725.95 2,726.72 95,313.0K
15:27 2,726.70 2,727.53 2,726.70 2,727.18 67,095.1K
15:28 2,727.30 2,727.67 2,727.02 2,727.19 104,751.5K
15:29 2,727.54 2,728.93 2,727.52 2,728.85 64,741.6K
15:30 2,728.84 2,728.84 2,727.58 2,727.58 71,522.8K
15:31 2,727.70 2,727.81 2,726.74 2,727.08 47,797.2K
15:32 2,727.40 2,727.75 2,727.08 2,727.24 52,298.6K
15:33 2,727.23 2,728.05 2,727.19 2,727.93 74,223.8K
15:34 2,727.82 2,727.88 2,727.00 2,727.17 87,061.0K
15:35 2,726.92 2,727.21 2,726.77 2,727.21 43,581.5K
15:36 2,727.33 2,728.27 2,727.33 2,728.27 47,843.7K
15:37 2,728.27 2,728.95 2,728.20 2,728.44 62,574.2K
15:38 2,728.64 2,728.64 2,727.86 2,727.99 59,867.6K
15:39 2,728.02 2,728.58 2,727.78 2,728.40 39,789.3K
15:40 2,728.49 2,729.25 2,728.43 2,729.25 71,471.3K
15:41 2,729.04 2,729.04 2,728.13 2,728.31 64,796.5K
15:42 2,728.13 2,728.15 2,727.68 2,727.68 49,611.3K
15:43 2,727.39 2,727.41 2,726.06 2,726.06 68,615.9K
15:44 2,725.91 2,726.09 2,724.22 2,724.23 130,927.7K
15:45 2,723.93 2,724.07 2,722.28 2,724.07 489,813.4K
15:46 2,724.51 2,724.67 2,723.88 2,723.99 199,270.1K
15:47 2,724.38 2,724.52 2,724.00 2,724.39 74,700.8K
15:48 2,724.11 2,724.57 2,724.11 2,724.41 93,610.9K
15:49 2,724.39 2,724.43 2,724.16 2,724.33 47,930.8K
15:50 2,724.23 2,724.23 2,723.66 2,723.68 65,786.5K
15:51 2,723.61 2,723.91 2,723.45 2,723.91 76,630.8K
15:52 2,723.76 2,723.79 2,722.42 2,723.05 134,145.0K
15:53 2,723.76 2,723.76 2,723.02 2,723.06 87,585.2K
15:54 2,722.65 2,722.65 2,721.48 2,721.53 194,754.4K
15:55 2,721.84 2,721.86 2,721.64 2,721.74 86,424.2K
15:56 2,721.53 2,721.53 2,720.64 2,720.93 134,380.7K
15:57 2,721.04 2,721.04 2,719.06 2,719.06 173,999.6K
15:58 2,719.57 2,720.10 2,719.35 2,720.10 306,278.0K
15:59 2,720.19 2,721.34 2,720.19 2,721.34 132,516.1K
16:00 2,721.14 2,721.14 2,719.62 2,719.62 142,484.3K
16:01 2,719.44 2,719.53 2,718.65 2,718.65 244,501.4K
16:02 2,718.79 2,719.85 2,718.79 2,719.81 176,984.6K
16:03 2,719.63 2,719.64 2,719.34 2,719.61 161,334.2K
16:04 2,719.97 2,720.18 2,719.96 2,720.16 82,437.4K
16:05 2,720.21 2,722.96 2,720.21 2,722.96 243,507.7K
16:06 2,723.19 2,723.63 2,723.10 2,723.61 203,202.3K
16:07 2,723.52 2,723.56 2,723.11 2,723.27 91,838.3K
16:08 2,723.32 2,723.34 2,722.62 2,722.62 95,841.9K
16:09 2,722.72 2,722.72 2,721.57 2,721.83 72,017.6K
16:10 2,722.01 2,722.79 2,722.01 2,722.66 68,253.7K
16:11 2,722.60 2,723.08 2,722.55 2,723.05 53,674.0K
16:12 2,723.21 2,724.27 2,723.21 2,723.98 85,464.4K
16:13 2,724.20 2,724.21 2,723.65 2,723.98 76,913.2K
16:14 2,723.74 2,723.74 2,723.17 2,723.18 45,785.9K
16:15 2,723.05 2,723.40 2,722.85 2,723.40 57,675.8K
16:16 2,723.32 2,723.32 2,721.67 2,721.70 108,763.8K
16:17 2,721.85 2,722.78 2,721.85 2,722.78 39,819.3K
16:18 2,723.02 2,724.58 2,723.02 2,724.54 148,905.1K
16:19 2,724.42 2,724.42 2,723.88 2,724.01 72,434.7K
16:20 2,724.13 2,724.13 2,723.16 2,723.16 67,012.5K
16:21 2,722.63 2,722.63 2,721.89 2,721.89 88,628.9K
16:22 2,722.01 2,722.48 2,721.78 2,722.41 53,772.5K
16:23 2,722.45 2,722.65 2,722.33 2,722.65 36,136.9K
16:24 2,723.12 2,723.38 2,722.88 2,722.88 35,490.8K
16:25 2,722.64 2,723.21 2,722.50 2,723.19 69,168.6K
16:26 2,723.32 2,723.95 2,723.01 2,723.95 40,099.3K
16:27 2,724.44 2,725.12 2,724.44 2,725.12 59,284.8K
16:28 2,725.22 2,725.22 2,724.36 2,724.36 69,946.5K
16:29 2,723.70 2,724.83 2,723.70 2,724.54 103,004.9K
16:30 2,724.11 2,725.40 2,724.11 2,724.27 77,180.0K
16:31 2,723.96 2,724.13 2,722.89 2,723.01 80,901.6K
16:32 2,722.97 2,723.03 2,722.26 2,722.31 105,655.0K
16:33 2,722.33 2,722.34 2,721.82 2,722.05 87,844.4K
16:34 2,722.06 2,722.91 2,722.05 2,722.91 40,776.5K
16:35 2,722.90 2,722.90 2,722.09 2,722.21 47,684.0K
16:36 2,722.03 2,722.03 2,721.22 2,721.43 70,078.1K
16:37 2,721.28 2,721.35 2,720.53 2,721.25 152,645.2K
16:38 2,721.21 2,721.21 2,720.39 2,720.39 101,348.9K
16:39 2,720.17 2,720.76 2,720.17 2,720.66 49,678.0K
16:40 2,720.81 2,723.63 2,720.79 2,723.63 103,572.9K
16:41 2,723.22 2,723.22 2,722.29 2,722.29 41,176.9K
16:42 2,722.30 2,723.40 2,722.30 2,722.94 61,247.2K
16:43 2,722.68 2,722.93 2,722.47 2,722.84 74,996.9K
16:44 2,722.85 2,723.11 2,722.84 2,722.97 34,103.8K
16:45 2,722.80 2,723.20 2,722.54 2,723.20 69,366.0K
16:46 2,723.97 2,725.45 2,723.97 2,725.36 135,897.6K
16:47 2,725.47 2,725.62 2,724.59 2,724.96 83,739.2K
16:48 2,725.19 2,725.22 2,724.63 2,724.85 59,493.2K
16:49 2,724.73 2,724.98 2,724.58 2,724.58 32,468.3K
16:50 2,724.30 2,724.30 2,723.64 2,723.66 34,062.5K
16:51 2,723.60 2,723.93 2,723.44 2,723.81 62,175.6K
16:52 2,724.02 2,724.46 2,724.02 2,724.38 26,404.6K
16:53 2,724.26 2,724.57 2,723.50 2,723.50 47,465.5K
16:54 2,723.44 2,723.44 2,723.27 2,723.33 26,546.4K
16:55 2,723.29 2,724.01 2,723.24 2,723.72 19,426.5K
16:56 2,723.78 2,723.96 2,723.78 2,723.95 21,921.3K
16:57 2,723.94 2,724.06 2,723.77 2,723.77 16,950.7K
16:58 2,723.79 2,724.28 2,723.57 2,724.28 24,299.0K
16:59 2,724.21 2,724.99 2,724.21 2,724.99 63,220.1K
17:00 2,725.23 2,725.91 2,725.23 2,725.75 80,177.7K
17:01 2,726.02 2,727.56 2,725.96 2,727.49 84,248.0K
17:02 2,727.64 2,728.84 2,727.64 2,728.84 207,536.2K
17:03 2,729.11 2,729.48 2,729.10 2,729.31 171,950.6K
17:04 2,729.16 2,729.21 2,728.68 2,728.75 97,832.0K
17:05 2,728.83 2,729.63 2,728.83 2,729.45 71,770.1K
17:06 2,729.49 2,729.69 2,729.27 2,729.56 56,115.8K
17:07 2,729.72 2,729.72 2,728.05 2,728.07 89,849.9K
17:08 2,728.18 2,729.91 2,728.12 2,729.91 86,458.2K
17:09 2,729.94 2,730.28 2,729.94 2,730.15 56,174.3K
17:10 2,729.94 2,729.94 2,729.17 2,729.23 78,287.0K
17:11 2,729.51 2,729.82 2,729.51 2,729.82 53,439.0K
17:12 2,729.86 2,729.86 2,729.53 2,729.67 45,064.6K
17:13 2,729.77 2,729.79 2,728.76 2,728.77 58,054.5K
17:14 2,728.88 2,729.73 2,728.88 2,729.73 48,930.5K
17:15 2,729.87 2,730.05 2,729.42 2,729.42 40,980.1K
17:16 2,729.08 2,729.08 2,728.54 2,728.64 52,043.5K
17:17 2,728.49 2,728.49 2,727.45 2,727.61 69,265.5K
17:18 2,727.82 2,728.08 2,727.26 2,727.27 32,761.9K
17:19 2,726.65 2,726.73 2,726.43 2,726.43 41,034.6K
17:20 2,726.54 2,727.79 2,726.51 2,727.72 33,188.3K
17:21 2,727.66 2,727.66 2,725.20 2,725.20 45,042.9K
17:22 2,725.62 2,726.46 2,725.62 2,726.18 40,671.1K
17:23 2,726.01 2,726.16 2,725.34 2,725.38 40,015.4K
17:24 2,725.43 2,725.44 2,725.27 2,725.44 19,675.2K
17:25 2,725.38 2,725.38 2,724.32 2,724.56 40,964.2K
17:26 2,724.26 2,724.78 2,724.26 2,724.75 37,972.5K
17:27 2,724.59 2,726.13 2,724.53 2,726.13 54,110.6K
17:28 2,726.33 2,726.50 2,726.29 2,726.30 32,379.1K
17:29 2,726.37 2,726.52 2,725.98 2,725.98 32,389.0K
17:30 2,725.94 2,726.15 2,725.47 2,725.47 49,810.1K
17:31 2,725.68 2,726.15 2,725.68 2,726.11 39,773.6K
17:32 2,726.32 2,726.60 2,726.32 2,726.59 31,558.5K
17:33 2,726.51 2,727.91 2,726.51 2,727.91 40,949.5K
17:34 2,727.95 2,727.95 2,727.68 2,727.68 27,358.9K
17:35 2,727.17 2,727.17 2,726.56 2,726.61 23,607.9K
17:36 2,726.71 2,727.34 2,726.71 2,727.34 16,031.2K
17:37 2,727.28 2,727.51 2,727.21 2,727.51 34,301.5K
17:38 2,727.24 2,727.50 2,727.19 2,727.45 47,185.4K
17:39 2,727.38 2,727.38 2,726.93 2,726.98 20,464.7K
17:40 2,727.06 2,727.20 2,726.96 2,726.96 24,264.3K
17:41 2,726.85 2,726.91 2,726.37 2,726.37 35,326.6K
17:42 2,726.18 2,726.18 2,725.66 2,725.75 31,422.9K
17:43 2,725.58 2,725.73 2,725.47 2,725.62 29,204.1K
17:44 2,725.88 2,726.03 2,725.87 2,725.94 21,124.9K
17:45 2,725.55 2,725.62 2,724.88 2,725.18 28,918.0K
17:46 2,725.06 2,725.17 2,724.67 2,724.91 26,618.2K
17:47 2,724.86 2,725.33 2,724.84 2,725.33 26,575.8K
17:48 2,725.79 2,726.48 2,725.79 2,726.38 51,168.9K
17:49 2,726.45 2,726.84 2,726.41 2,726.75 29,085.7K
17:50 2,726.74 2,726.91 2,726.56 2,726.71 40,316.0K
17:51 2,726.63 2,726.97 2,726.45 2,726.80 45,667.0K
17:52 2,726.59 2,726.70 2,726.48 2,726.59 54,256.9K
17:53 2,726.58 2,726.62 2,726.23 2,726.27 16,033.7K
17:54 2,726.23 2,726.39 2,726.12 2,726.31 22,332.0K
17:55 2,725.89 2,725.96 2,725.57 2,725.80 27,374.8K
17:56 2,725.61 2,725.73 2,724.89 2,725.02 35,251.6K
17:57 2,724.90 2,725.12 2,724.54 2,725.12 36,516.0K
17:58 2,725.24 2,725.58 2,725.16 2,725.58 24,420.6K
17:59 2,725.77 2,725.99 2,725.70 2,725.95 20,237.4K
18:00 2,725.95 2,726.14 2,725.90 2,726.02 33,419.6K
18:01 2,726.10 2,726.41 2,726.06 2,726.41 26,971.7K
18:02 2,726.30 2,726.30 2,725.99 2,726.02 29,263.0K
18:03 2,725.99 2,726.00 2,725.80 2,725.80 41,900.8K
18:04 2,725.78 2,725.78 2,725.10 2,725.10 38,836.1K
18:05 2,725.21 2,725.41 2,724.82 2,724.89 27,126.9K
18:06 2,724.78 2,724.81 2,724.54 2,724.68 43,251.5K
18:07 2,724.77 2,724.96 2,724.71 2,724.78 24,087.1K
18:08 2,724.78 2,725.57 2,724.74 2,725.55 40,465.0K
18:09 2,725.79 2,725.85 2,725.63 2,725.81 18,210.4K
18:10 2,725.71 2,725.71 2,724.94 2,725.00 44,737.3K
18:11 2,724.91 2,724.93 2,723.93 2,724.01 79,994.4K
18:12 2,724.10 2,724.72 2,724.10 2,724.43 50,307.2K
18:13 2,724.52 2,725.04 2,724.36 2,725.04 45,842.9K
18:14 2,725.12 2,725.24 2,724.94 2,725.06 59,934.8K
18:15 2,725.06 2,725.38 2,724.56 2,725.38 36,727.1K
18:16 2,725.71 2,726.32 2,725.71 2,726.07 58,668.0K
18:17 2,726.23 2,726.38 2,726.07 2,726.38 25,119.1K
18:18 2,726.61 2,727.04 2,726.56 2,727.04 32,720.0K
18:19 2,726.97 2,727.27 2,726.89 2,726.89 31,163.3K
18:20 2,726.83 2,727.17 2,726.59 2,727.10 37,148.3K
18:21 2,727.24 2,727.68 2,727.24 2,727.54 58,482.6K
18:22 2,727.57 2,727.65 2,727.17 2,727.31 36,964.0K
18:23 2,727.47 2,727.48 2,727.21 2,727.28 22,306.3K
18:24 2,727.33 2,727.35 2,727.02 2,727.02 12,194.2K
18:25 2,726.87 2,727.08 2,726.84 2,727.07 28,141.2K
18:26 2,727.07 2,727.07 2,726.55 2,726.63 37,581.6K
18:27 2,726.55 2,726.61 2,726.38 2,726.38 42,889.8K
18:28 2,726.41 2,726.47 2,726.27 2,726.39 33,006.5K
18:29 2,726.62 2,726.88 2,726.62 2,726.77 54,938.7K
18:30 2,726.79 2,726.79 2,726.54 2,726.71 52,157.2K
18:31 2,726.64 2,726.64 2,726.27 2,726.32 54,940.2K
18:32 2,726.36 2,726.44 2,726.21 2,726.21 22,729.1K
18:33 2,726.29 2,726.68 2,726.25 2,726.68 31,954.1K
18:34 2,726.64 2,726.80 2,726.64 2,726.68 32,608.0K
18:35 2,726.71 2,726.80 2,726.48 2,726.57 93,083.7K
18:36 2,726.73 2,726.74 2,726.50 2,726.57 17,029.9K
18:37 2,726.78 2,726.86 2,726.52 2,726.86 26,096.2K
18:38 2,726.82 2,727.13 2,726.71 2,726.94 30,794.6K
18:39 2,726.66 2,727.01 2,726.66 2,727.01 25,270.5K
18:40 2,727.01 2,727.01 2,727.01 2,727.01 228,406.3K
18:43 2,726.24 2,726.24 2,726.24 2,726.24 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