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 2,783.90 2,783.90 2,782.03 2,782.03 467,899.8K
10:01 2,782.04 2,782.04 2,781.09 2,781.09 85,452.8K
10:02 2,781.11 2,781.33 2,781.03 2,781.05 86,260.8K
10:03 2,781.03 2,781.03 2,779.65 2,779.70 117,725.7K
10:04 2,779.33 2,779.35 2,778.55 2,779.29 189,339.7K
10:05 2,778.86 2,778.86 2,778.07 2,778.54 78,114.9K
10:06 2,778.58 2,778.60 2,778.13 2,778.43 77,381.9K
10:07 2,778.70 2,778.98 2,778.54 2,778.84 61,009.1K
10:08 2,778.87 2,780.02 2,778.82 2,780.01 60,373.0K
10:09 2,780.35 2,780.35 2,779.25 2,779.56 72,598.3K
10:10 2,779.54 2,779.54 2,778.38 2,778.57 58,146.2K
10:11 2,778.70 2,778.70 2,777.51 2,777.51 118,974.4K
10:12 2,777.56 2,777.67 2,777.13 2,777.62 56,008.6K
10:13 2,777.62 2,777.62 2,777.15 2,777.15 48,508.9K
10:14 2,777.15 2,777.15 2,776.61 2,776.63 69,983.3K
10:15 2,776.61 2,777.09 2,776.07 2,776.85 104,436.8K
10:16 2,777.44 2,777.53 2,776.77 2,776.77 84,278.4K
10:17 2,776.87 2,776.98 2,776.43 2,776.98 112,198.2K
10:18 2,777.19 2,778.06 2,777.19 2,777.98 74,352.8K
10:19 2,778.06 2,778.06 2,777.90 2,777.97 43,530.2K
10:20 2,777.83 2,777.88 2,777.63 2,777.70 55,696.4K
10:21 2,777.67 2,777.75 2,777.18 2,777.45 72,057.2K
10:22 2,777.55 2,778.48 2,777.55 2,778.48 46,176.0K
10:23 2,778.47 2,778.47 2,777.80 2,777.93 57,519.5K
10:24 2,778.15 2,778.15 2,777.63 2,777.64 34,410.9K
10:25 2,777.75 2,777.78 2,777.53 2,777.69 46,515.9K
10:26 2,777.73 2,777.73 2,777.51 2,777.65 44,184.4K
10:27 2,777.71 2,777.75 2,777.55 2,777.75 45,535.9K
10:28 2,777.88 2,778.84 2,777.86 2,778.76 55,600.2K
10:29 2,778.95 2,778.95 2,778.30 2,778.30 44,551.8K
10:30 2,778.33 2,778.33 2,777.95 2,778.16 53,169.8K
10:31 2,778.13 2,778.30 2,777.96 2,778.24 58,880.2K
10:32 2,778.31 2,778.33 2,778.04 2,778.33 46,585.8K
10:33 2,778.50 2,779.18 2,778.49 2,779.18 125,204.7K
10:34 2,779.12 2,780.40 2,779.12 2,780.40 100,637.2K
10:35 2,780.61 2,780.65 2,780.22 2,780.22 61,805.5K
10:36 2,780.19 2,780.19 2,779.78 2,779.86 59,737.3K
10:37 2,779.80 2,779.80 2,779.43 2,779.69 40,164.1K
10:38 2,779.74 2,780.37 2,779.69 2,780.37 68,176.1K
10:39 2,780.54 2,780.82 2,780.54 2,780.70 121,722.3K
10:40 2,780.71 2,781.21 2,780.71 2,781.21 83,803.9K
10:41 2,781.57 2,781.66 2,781.46 2,781.55 77,677.2K
10:42 2,781.54 2,781.77 2,781.40 2,781.42 47,257.3K
10:43 2,781.65 2,782.61 2,781.62 2,782.59 91,319.5K
10:44 2,782.64 2,782.95 2,782.57 2,782.81 81,698.7K
10:45 2,782.71 2,782.73 2,782.22 2,782.22 82,361.2K
10:46 2,782.05 2,782.06 2,781.57 2,781.57 101,320.5K
10:47 2,781.64 2,781.79 2,781.42 2,781.42 92,149.7K
10:48 2,781.36 2,781.36 2,779.75 2,779.75 194,824.0K
10:49 2,779.83 2,779.83 2,779.59 2,779.59 67,244.7K
10:50 2,779.30 2,779.41 2,778.63 2,779.03 82,555.4K
10:51 2,778.95 2,779.05 2,778.73 2,778.77 29,700.3K
10:52 2,778.81 2,778.81 2,778.28 2,778.65 77,429.5K
10:53 2,778.62 2,779.59 2,778.59 2,779.59 78,231.8K
10:54 2,779.52 2,779.68 2,778.90 2,779.04 61,815.4K
10:55 2,779.25 2,779.36 2,779.05 2,779.05 27,026.7K
10:56 2,778.66 2,778.69 2,777.99 2,777.99 52,469.3K
10:57 2,777.93 2,778.10 2,777.93 2,777.97 36,802.7K
10:58 2,777.97 2,777.98 2,777.75 2,777.98 41,973.6K
10:59 2,778.14 2,778.20 2,777.80 2,777.97 44,739.1K
11:00 2,778.04 2,778.05 2,776.49 2,776.91 114,701.4K
11:01 2,776.85 2,777.08 2,776.78 2,777.08 59,232.7K
11:02 2,777.57 2,777.57 2,776.67 2,776.67 79,131.4K
11:03 2,776.58 2,776.59 2,776.25 2,776.26 75,177.4K
11:04 2,776.29 2,776.29 2,775.73 2,775.77 85,226.7K
11:05 2,775.72 2,776.34 2,775.72 2,776.34 67,796.8K
11:06 2,776.24 2,776.30 2,775.47 2,775.47 78,980.9K
11:07 2,775.35 2,775.41 2,774.70 2,774.96 197,639.2K
11:08 2,774.93 2,774.93 2,773.65 2,773.65 149,808.1K
11:09 2,773.65 2,773.90 2,773.24 2,773.31 167,406.9K
11:10 2,773.52 2,773.93 2,773.31 2,773.47 67,402.6K
11:11 2,773.67 2,774.23 2,773.67 2,774.23 80,600.9K
11:12 2,774.20 2,774.66 2,774.15 2,774.66 57,419.5K
11:13 2,774.83 2,775.09 2,774.65 2,774.65 61,592.7K
11:14 2,774.69 2,774.75 2,774.39 2,774.39 48,667.9K
11:15 2,774.42 2,774.70 2,774.34 2,774.41 83,214.4K
11:16 2,774.10 2,774.12 2,773.58 2,773.63 75,760.8K
11:17 2,773.43 2,773.79 2,773.34 2,773.79 50,213.8K
11:18 2,773.98 2,774.01 2,773.57 2,773.86 49,956.4K
11:19 2,773.89 2,773.89 2,773.55 2,773.59 34,202.8K
11:20 2,773.73 2,773.90 2,773.70 2,773.77 31,252.5K
11:21 2,773.48 2,773.48 2,773.24 2,773.33 84,618.8K
11:22 2,773.37 2,773.37 2,773.24 2,773.33 33,616.1K
11:23 2,773.37 2,773.52 2,773.37 2,773.52 38,406.7K
11:24 2,773.62 2,773.85 2,773.58 2,773.77 59,694.7K
11:25 2,773.95 2,774.69 2,773.90 2,774.69 47,198.2K
11:26 2,774.83 2,776.66 2,774.63 2,776.66 203,095.5K
11:27 2,776.98 2,777.12 2,776.96 2,777.05 103,198.4K
11:28 2,777.08 2,777.95 2,777.08 2,777.91 135,352.3K
11:29 2,778.03 2,779.16 2,778.03 2,779.09 177,036.6K
11:30 2,779.07 2,779.22 2,778.96 2,779.02 95,427.7K
11:31 2,778.68 2,778.74 2,777.82 2,777.82 57,829.6K
11:32 2,777.92 2,779.94 2,777.92 2,779.94 156,676.5K
11:33 2,780.26 2,780.26 2,779.45 2,779.75 94,315.0K
11:34 2,779.62 2,779.62 2,778.48 2,778.48 119,379.2K
11:35 2,778.21 2,778.21 2,777.54 2,777.79 90,328.1K
11:36 2,777.85 2,778.04 2,777.80 2,777.83 85,933.9K
11:37 2,777.79 2,777.86 2,777.60 2,777.86 50,143.1K
11:38 2,777.86 2,777.97 2,777.79 2,777.91 49,527.8K
11:39 2,777.78 2,777.78 2,777.34 2,777.34 33,063.7K
11:40 2,777.38 2,777.50 2,776.97 2,777.11 54,292.6K
11:41 2,777.01 2,777.01 2,776.09 2,776.17 84,505.6K
11:42 2,776.18 2,776.18 2,775.75 2,775.77 59,100.5K
11:43 2,775.82 2,776.05 2,775.82 2,776.03 92,036.6K
11:44 2,775.97 2,777.34 2,775.89 2,777.21 81,171.7K
11:45 2,777.20 2,777.22 2,776.88 2,777.07 50,104.4K
11:46 2,777.13 2,777.22 2,777.02 2,777.02 31,155.2K
11:47 2,777.03 2,777.99 2,776.97 2,777.99 55,432.7K
11:48 2,778.00 2,778.18 2,777.94 2,777.94 64,429.3K
11:49 2,777.93 2,777.93 2,777.44 2,777.44 79,788.4K
11:50 2,777.47 2,777.50 2,777.08 2,777.19 120,463.4K
11:51 2,777.23 2,777.23 2,776.47 2,776.47 53,260.1K
11:52 2,776.45 2,776.49 2,776.21 2,776.21 58,946.5K
11:53 2,776.28 2,776.33 2,776.06 2,776.06 179,440.0K
11:54 2,776.14 2,776.31 2,775.89 2,776.31 70,610.4K
11:55 2,776.35 2,776.89 2,776.35 2,776.85 51,406.1K
11:56 2,776.74 2,776.74 2,776.24 2,776.50 78,344.9K
11:57 2,776.94 2,777.04 2,776.79 2,776.83 70,671.5K
11:58 2,776.89 2,776.89 2,776.32 2,776.37 58,926.0K
11:59 2,776.38 2,776.38 2,775.32 2,775.32 55,031.1K
12:00 2,775.15 2,775.15 2,774.10 2,774.10 205,358.0K
12:01 2,773.96 2,774.01 2,773.84 2,773.84 138,892.6K
12:02 2,773.91 2,773.91 2,772.82 2,773.12 228,488.9K
12:03 2,773.37 2,773.90 2,773.22 2,773.90 109,720.6K
12:04 2,773.63 2,774.10 2,773.58 2,774.10 100,592.1K
12:05 2,774.02 2,774.32 2,774.00 2,774.32 105,444.5K
12:06 2,774.19 2,774.30 2,773.33 2,773.36 190,128.9K
12:07 2,773.47 2,773.76 2,773.35 2,773.58 114,462.4K
12:08 2,773.18 2,773.18 2,772.47 2,772.56 186,511.4K
12:09 2,772.62 2,772.62 2,771.91 2,771.91 115,786.2K
12:10 2,772.10 2,772.82 2,772.01 2,772.82 194,501.8K
12:11 2,772.87 2,773.09 2,772.74 2,773.09 127,207.3K
12:12 2,773.33 2,773.67 2,773.08 2,773.65 150,475.7K
12:13 2,773.87 2,774.02 2,773.87 2,773.99 109,683.1K
12:14 2,774.19 2,774.38 2,773.95 2,774.04 124,224.2K
12:15 2,773.96 2,773.96 2,773.33 2,773.49 117,585.8K
12:16 2,773.75 2,774.06 2,773.54 2,774.06 132,960.7K
12:17 2,774.34 2,774.49 2,774.20 2,774.45 164,944.0K
12:18 2,774.42 2,774.42 2,773.84 2,773.96 97,456.7K
12:19 2,773.94 2,774.17 2,773.73 2,773.83 64,122.6K
12:20 2,773.78 2,773.78 2,773.60 2,773.65 67,935.4K
12:21 2,773.60 2,773.70 2,772.43 2,772.50 108,914.6K
12:22 2,772.18 2,772.31 2,771.96 2,771.96 191,052.1K
12:23 2,771.80 2,771.80 2,771.50 2,771.50 133,447.2K
12:24 2,771.62 2,771.62 2,770.94 2,771.11 179,164.5K
12:25 2,771.10 2,771.10 2,770.66 2,770.76 101,569.6K
12:26 2,770.66 2,770.95 2,770.62 2,770.95 123,016.3K
12:27 2,770.85 2,771.19 2,770.60 2,770.60 101,384.8K
12:28 2,770.65 2,770.70 2,770.44 2,770.44 93,369.4K
12:29 2,770.45 2,770.69 2,770.31 2,770.69 76,764.5K
12:30 2,770.88 2,770.88 2,769.85 2,769.94 110,086.5K
12:31 2,769.92 2,770.07 2,769.40 2,769.42 129,393.2K
12:32 2,769.20 2,769.20 2,768.33 2,768.33 267,577.0K
12:33 2,768.36 2,768.46 2,766.96 2,766.96 281,346.0K
12:34 2,767.01 2,767.49 2,766.85 2,766.85 211,588.5K
12:35 2,767.07 2,767.44 2,766.97 2,767.44 158,065.2K
12:36 2,767.44 2,767.57 2,767.35 2,767.47 140,855.6K
12:37 2,767.56 2,767.68 2,767.39 2,767.39 74,221.6K
12:38 2,767.53 2,767.90 2,767.42 2,767.68 71,048.8K
12:39 2,767.78 2,768.47 2,767.77 2,768.41 92,599.1K
12:40 2,768.51 2,768.81 2,768.41 2,768.41 85,824.3K
12:41 2,768.30 2,769.10 2,768.30 2,769.08 154,256.6K
12:42 2,769.28 2,770.68 2,769.28 2,770.68 104,253.1K
12:43 2,770.49 2,770.62 2,770.01 2,770.04 112,786.0K
12:44 2,769.96 2,770.90 2,769.96 2,770.73 90,471.5K
12:45 2,770.79 2,770.79 2,769.63 2,769.69 52,503.0K
12:46 2,769.55 2,769.61 2,768.42 2,768.65 117,823.0K
12:47 2,768.79 2,769.49 2,768.63 2,769.48 41,357.3K
12:48 2,769.58 2,769.85 2,769.36 2,769.76 62,557.2K
12:49 2,769.91 2,770.37 2,769.84 2,770.37 36,492.8K
12:50 2,770.49 2,770.83 2,770.34 2,770.83 45,897.6K
12:51 2,770.91 2,772.11 2,770.91 2,772.08 116,079.9K
12:52 2,771.92 2,771.92 2,770.66 2,770.66 56,792.9K
12:53 2,770.87 2,770.87 2,769.85 2,769.85 79,701.7K
12:54 2,769.72 2,769.72 2,769.24 2,769.64 83,218.1K
12:55 2,769.60 2,769.74 2,769.01 2,769.16 79,045.4K
12:56 2,769.23 2,769.31 2,768.91 2,768.91 35,557.0K
12:57 2,768.91 2,768.98 2,768.77 2,768.82 53,767.3K
12:58 2,768.74 2,768.75 2,768.32 2,768.32 36,123.4K
12:59 2,768.28 2,768.36 2,768.10 2,768.18 47,521.9K
13:00 2,768.27 2,768.29 2,768.20 2,768.26 76,232.8K
13:01 2,768.38 2,768.38 2,767.94 2,768.18 141,555.6K
13:02 2,768.19 2,769.14 2,768.19 2,769.13 73,159.6K
13:03 2,769.40 2,770.41 2,769.40 2,770.05 99,992.8K
13:04 2,770.00 2,770.00 2,769.43 2,769.51 77,344.8K
13:05 2,769.38 2,770.04 2,769.38 2,770.04 82,557.6K
13:06 2,769.84 2,769.84 2,769.29 2,769.57 84,827.3K
13:07 2,769.37 2,769.45 2,768.89 2,769.03 54,644.5K
13:08 2,769.03 2,769.37 2,768.88 2,769.29 96,854.0K
13:09 2,769.49 2,769.95 2,769.49 2,769.95 50,841.8K
13:10 2,770.05 2,771.62 2,770.05 2,771.62 79,123.8K
13:11 2,771.80 2,772.51 2,771.80 2,772.22 65,977.1K
13:12 2,772.38 2,773.32 2,772.38 2,773.32 92,788.7K
13:13 2,773.36 2,773.62 2,772.31 2,772.31 97,390.7K
13:14 2,772.22 2,772.27 2,772.05 2,772.05 39,442.4K
13:15 2,772.41 2,773.55 2,772.41 2,773.55 53,651.5K
13:16 2,773.74 2,774.59 2,773.70 2,774.54 102,226.2K
13:17 2,774.61 2,774.66 2,774.15 2,774.15 79,606.1K
13:18 2,774.37 2,774.57 2,774.29 2,774.33 49,368.9K
13:19 2,774.16 2,774.26 2,773.62 2,773.78 63,474.0K
13:20 2,773.64 2,773.67 2,773.20 2,773.20 51,944.3K
13:21 2,773.04 2,773.42 2,772.97 2,773.41 66,614.8K
13:22 2,773.45 2,773.61 2,773.04 2,773.04 37,613.5K
13:23 2,773.01 2,773.01 2,772.53 2,772.53 53,054.7K
13:24 2,772.49 2,772.76 2,772.47 2,772.72 44,316.0K
13:25 2,772.79 2,772.88 2,772.75 2,772.75 22,480.0K
13:26 2,772.86 2,772.91 2,772.54 2,772.91 29,693.5K
13:27 2,772.81 2,773.43 2,772.81 2,773.43 29,475.1K
13:28 2,773.47 2,773.47 2,772.89 2,772.89 24,573.9K
13:29 2,772.67 2,772.70 2,771.41 2,771.41 95,854.3K
13:30 2,770.97 2,770.97 2,770.48 2,770.97 83,563.2K
13:31 2,771.12 2,772.30 2,771.12 2,772.30 62,608.3K
13:32 2,772.37 2,772.46 2,771.64 2,771.71 60,711.3K
13:33 2,771.66 2,771.83 2,771.51 2,771.83 18,362.6K
13:34 2,771.72 2,771.82 2,771.28 2,771.28 26,233.6K
13:35 2,771.15 2,771.15 2,769.38 2,769.84 165,169.0K
13:36 2,769.59 2,769.68 2,769.23 2,769.43 70,828.7K
13:37 2,769.53 2,770.02 2,769.50 2,769.73 46,370.8K
13:38 2,769.66 2,769.73 2,769.41 2,769.72 56,754.7K
13:39 2,769.83 2,770.14 2,769.72 2,770.14 31,134.0K
13:40 2,770.83 2,770.83 2,770.42 2,770.45 48,393.6K
13:41 2,770.48 2,770.48 2,769.44 2,769.44 63,339.4K
13:42 2,769.33 2,769.33 2,769.14 2,769.28 24,130.6K
13:43 2,769.26 2,769.55 2,769.26 2,769.33 45,517.2K
13:44 2,769.41 2,770.03 2,769.31 2,769.96 52,082.3K
13:45 2,769.92 2,770.01 2,769.83 2,770.01 26,973.6K
13:46 2,770.23 2,773.28 2,770.23 2,773.28 137,870.0K
13:47 2,773.42 2,773.51 2,772.27 2,772.27 81,542.5K
13:48 2,772.35 2,772.35 2,771.86 2,771.94 26,553.1K
13:49 2,772.09 2,772.34 2,771.83 2,772.34 40,049.9K
13:50 2,772.46 2,773.00 2,772.46 2,772.97 27,505.4K
13:51 2,772.70 2,773.96 2,772.66 2,773.85 118,959.0K
13:52 2,773.71 2,773.71 2,773.06 2,773.24 54,700.2K
13:53 2,774.22 2,774.26 2,774.10 2,774.16 51,854.9K
13:54 2,774.02 2,774.06 2,773.62 2,773.71 40,811.1K
13:55 2,773.74 2,773.74 2,773.28 2,773.28 35,667.3K
13:56 2,773.20 2,773.20 2,772.59 2,772.67 58,898.6K
13:57 2,772.61 2,772.72 2,772.50 2,772.63 19,444.6K
13:58 2,772.56 2,772.56 2,772.30 2,772.35 19,600.1K
13:59 2,772.44 2,772.44 2,772.28 2,772.31 22,505.1K
14:00 2,772.42 2,772.55 2,771.20 2,771.20 178,373.5K
14:01 2,771.15 2,771.37 2,771.04 2,771.30 59,990.1K
14:02 2,771.15 2,771.20 2,770.73 2,771.03 52,864.8K
14:03 2,771.03 2,771.03 2,770.82 2,770.85 33,637.5K
14:04 2,770.72 2,770.81 2,770.63 2,770.81 32,698.7K
14:05 2,770.77 2,770.88 2,770.62 2,770.62 30,472.8K
14:06 2,770.51 2,770.62 2,769.74 2,769.82 51,183.1K
14:07 2,769.81 2,769.81 2,768.47 2,768.47 56,540.6K
14:08 2,768.43 2,768.43 2,767.42 2,767.42 125,610.5K
14:09 2,767.10 2,767.14 2,766.68 2,767.12 146,509.6K
14:10 2,767.27 2,767.50 2,767.00 2,767.50 48,780.3K
14:11 2,767.37 2,767.62 2,767.31 2,767.43 53,744.3K
14:12 2,767.50 2,768.74 2,767.45 2,768.73 51,486.1K
14:13 2,768.70 2,768.70 2,768.17 2,768.17 35,474.7K
14:14 2,768.10 2,768.94 2,768.10 2,768.94 23,407.2K
14:15 2,768.89 2,769.02 2,768.53 2,768.53 33,488.8K
14:16 2,768.49 2,768.49 2,768.17 2,768.29 56,466.5K
14:17 2,768.37 2,768.37 2,768.10 2,768.14 31,307.5K
14:18 2,768.19 2,768.33 2,767.98 2,768.33 19,387.8K
14:19 2,768.29 2,769.58 2,768.29 2,769.58 57,717.9K
14:20 2,769.59 2,769.62 2,769.45 2,769.45 32,059.1K
14:21 2,769.67 2,770.03 2,769.67 2,769.88 32,437.5K
14:22 2,769.63 2,769.70 2,769.36 2,769.42 43,999.6K
14:23 2,769.56 2,769.82 2,769.50 2,769.82 27,612.7K
14:24 2,769.85 2,770.03 2,769.84 2,770.00 28,877.6K
14:25 2,770.08 2,770.48 2,770.05 2,770.25 41,964.6K
14:26 2,770.27 2,770.35 2,770.12 2,770.30 49,012.1K
14:27 2,770.18 2,770.70 2,770.17 2,770.49 26,542.0K
14:28 2,770.58 2,770.67 2,770.42 2,770.46 21,517.8K
14:29 2,770.35 2,770.98 2,770.35 2,770.93 30,810.4K
14:30 2,771.03 2,771.23 2,770.86 2,771.23 51,923.7K
14:31 2,771.21 2,772.00 2,771.20 2,771.97 49,623.1K
14:32 2,772.18 2,772.72 2,772.18 2,772.63 70,441.5K
14:33 2,772.66 2,772.66 2,772.34 2,772.34 25,015.2K
14:34 2,772.19 2,772.55 2,772.18 2,772.18 44,185.5K
14:35 2,771.91 2,771.99 2,771.18 2,771.21 43,679.9K
14:36 2,771.04 2,771.18 2,771.02 2,771.10 34,884.2K
14:37 2,771.06 2,771.24 2,770.46 2,770.46 27,964.4K
14:38 2,770.44 2,770.44 2,769.87 2,769.92 56,023.3K
14:39 2,769.73 2,769.75 2,769.39 2,769.75 49,341.6K
14:40 2,769.85 2,770.00 2,769.71 2,769.87 18,319.7K
14:41 2,769.76 2,770.49 2,769.75 2,770.49 30,112.1K
14:42 2,770.74 2,772.45 2,770.74 2,772.45 80,015.0K
14:43 2,772.66 2,772.72 2,772.16 2,772.16 62,738.5K
14:44 2,772.06 2,772.47 2,772.05 2,772.43 29,999.2K
14:45 2,772.35 2,772.88 2,772.34 2,772.66 53,658.0K
14:46 2,772.74 2,772.80 2,772.56 2,772.64 35,105.5K
14:47 2,772.60 2,772.61 2,771.94 2,772.06 47,797.1K
14:48 2,772.14 2,772.52 2,772.14 2,772.50 31,502.6K
14:49 2,772.42 2,772.52 2,772.36 2,772.41 36,963.4K
14:50 2,772.37 2,772.97 2,772.33 2,772.97 38,050.4K
14:51 2,773.08 2,774.20 2,773.08 2,774.18 84,139.6K
14:52 2,774.22 2,774.41 2,774.12 2,774.15 55,453.1K
14:53 2,773.92 2,773.92 2,773.34 2,773.36 59,054.1K
14:54 2,773.19 2,773.26 2,773.13 2,773.22 30,368.0K
14:55 2,773.17 2,773.17 2,772.75 2,772.75 28,243.9K
14:56 2,772.50 2,772.50 2,771.77 2,771.77 32,159.6K
14:57 2,772.19 2,772.32 2,771.98 2,771.98 27,707.3K
14:58 2,771.93 2,772.00 2,771.74 2,771.78 28,297.9K
14:59 2,771.72 2,772.13 2,771.72 2,772.11 18,638.9K
15:00 2,772.21 2,772.21 2,771.95 2,771.96 25,578.6K
15:01 2,772.03 2,772.08 2,771.62 2,771.93 24,066.2K
15:02 2,771.81 2,771.81 2,771.60 2,771.62 36,082.7K
15:03 2,771.68 2,771.98 2,771.68 2,771.89 25,507.2K
15:04 2,771.75 2,771.76 2,771.16 2,771.16 82,218.1K
15:05 2,771.20 2,771.25 2,770.10 2,770.10 70,445.3K
15:06 2,770.16 2,770.16 2,769.09 2,769.09 121,398.2K
15:07 2,769.17 2,769.36 2,768.48 2,768.48 142,635.9K
15:08 2,768.11 2,768.76 2,767.77 2,768.76 153,836.7K
15:09 2,769.00 2,770.50 2,768.72 2,770.50 351,308.8K
15:10 2,770.77 2,771.38 2,770.65 2,771.38 392,606.6K
15:11 2,771.20 2,771.52 2,769.64 2,769.64 215,610.4K
15:12 2,769.47 2,769.58 2,769.33 2,769.58 90,104.3K
15:13 2,769.28 2,769.28 2,768.63 2,768.74 132,920.8K
15:14 2,768.63 2,768.63 2,767.11 2,767.40 150,183.9K
15:15 2,767.40 2,767.41 2,765.39 2,765.59 209,286.8K
15:16 2,765.68 2,765.70 2,765.43 2,765.60 179,720.4K
15:17 2,765.55 2,766.06 2,765.44 2,766.05 72,082.0K
15:18 2,766.24 2,766.28 2,765.32 2,765.58 119,124.0K
15:19 2,765.52 2,765.65 2,764.91 2,765.55 87,698.2K
15:20 2,765.48 2,765.84 2,765.17 2,765.84 126,996.9K
15:21 2,766.85 2,767.34 2,766.78 2,767.26 75,641.3K
15:22 2,767.41 2,767.41 2,765.09 2,765.38 123,396.5K
15:23 2,765.46 2,766.97 2,765.46 2,766.97 84,834.3K
15:24 2,766.79 2,766.95 2,766.73 2,766.86 46,332.7K
15:25 2,767.00 2,767.11 2,766.55 2,766.72 77,042.4K
15:26 2,766.83 2,767.59 2,766.76 2,767.59 73,689.3K
15:27 2,768.29 2,769.63 2,768.29 2,769.63 149,440.4K
15:28 2,770.12 2,770.98 2,770.12 2,770.90 164,382.8K
15:29 2,770.23 2,771.31 2,770.22 2,771.31 102,138.3K
15:30 2,772.03 2,772.04 2,770.65 2,770.65 159,727.6K
15:31 2,770.77 2,770.82 2,770.16 2,770.17 69,682.8K
15:32 2,770.25 2,770.73 2,770.25 2,770.69 84,698.2K
15:33 2,770.80 2,770.86 2,770.10 2,770.17 68,849.8K
15:34 2,770.13 2,770.33 2,770.01 2,770.33 87,736.6K
15:35 2,770.25 2,770.26 2,769.91 2,770.08 72,812.0K
15:36 2,770.27 2,772.10 2,770.26 2,772.10 146,910.1K
15:37 2,772.75 2,774.07 2,772.75 2,774.07 175,535.6K
15:38 2,774.31 2,778.27 2,774.29 2,776.99 344,556.0K
15:39 2,776.93 2,781.81 2,776.93 2,781.61 320,976.2K
15:40 2,781.29 2,782.43 2,781.15 2,782.15 266,685.6K
15:41 2,781.72 2,783.19 2,781.50 2,781.50 265,945.7K
15:42 2,781.09 2,781.09 2,779.93 2,780.03 108,292.4K
15:43 2,780.31 2,781.49 2,780.20 2,781.33 113,449.3K
15:44 2,780.91 2,780.98 2,780.35 2,780.37 65,744.6K
15:45 2,780.25 2,780.25 2,779.65 2,779.69 132,927.7K
15:46 2,779.82 2,780.55 2,779.80 2,780.54 276,338.7K
15:47 2,780.31 2,781.21 2,780.30 2,781.21 158,232.7K
15:48 2,781.66 2,791.98 2,781.66 2,791.98 1,375,155.5K
15:49 2,792.18 2,792.48 2,789.91 2,789.91 659,803.5K
15:50 2,789.80 2,789.95 2,788.10 2,788.24 296,119.3K
15:51 2,787.74 2,787.87 2,787.19 2,787.31 197,073.9K
15:52 2,787.33 2,787.44 2,787.10 2,787.15 192,129.2K
15:53 2,786.95 2,787.14 2,785.48 2,785.48 237,605.3K
15:54 2,785.49 2,785.58 2,784.92 2,784.92 100,896.0K
15:55 2,784.62 2,784.85 2,784.33 2,784.85 113,704.9K
15:56 2,785.14 2,785.14 2,784.74 2,784.74 68,055.3K
15:57 2,784.64 2,785.06 2,784.56 2,784.56 109,288.8K
15:58 2,784.42 2,784.42 2,783.98 2,783.98 90,605.4K
15:59 2,783.80 2,784.53 2,783.61 2,784.34 109,434.0K
16:00 2,784.33 2,787.62 2,784.33 2,787.62 203,120.8K
16:01 2,787.19 2,787.19 2,786.12 2,786.28 89,733.4K
16:02 2,786.33 2,786.33 2,785.71 2,785.83 90,432.9K
16:03 2,785.92 2,786.35 2,785.82 2,786.00 100,022.8K
16:04 2,785.85 2,785.97 2,784.52 2,784.52 108,996.8K
16:05 2,784.26 2,784.54 2,784.06 2,784.52 147,881.8K
16:06 2,784.52 2,784.85 2,783.66 2,783.81 264,458.6K
16:07 2,783.89 2,783.95 2,783.35 2,783.41 186,711.5K
16:08 2,783.27 2,783.27 2,782.48 2,782.66 107,315.6K
16:09 2,782.61 2,783.04 2,782.61 2,782.76 121,883.6K
16:10 2,782.83 2,783.42 2,782.66 2,783.42 66,104.5K
16:11 2,783.71 2,784.93 2,783.71 2,784.93 127,819.3K
16:12 2,784.89 2,785.12 2,784.53 2,784.53 121,203.2K
16:13 2,784.40 2,784.41 2,784.23 2,784.40 71,172.7K
16:14 2,784.40 2,784.86 2,784.28 2,784.61 84,354.5K
16:15 2,784.47 2,784.47 2,783.45 2,783.59 130,183.7K
16:16 2,783.81 2,784.33 2,783.79 2,784.20 68,210.9K
16:17 2,784.08 2,784.15 2,783.82 2,784.13 111,400.7K
16:18 2,784.29 2,784.57 2,784.29 2,784.50 133,346.4K
16:19 2,784.26 2,784.38 2,783.70 2,783.70 85,163.6K
16:20 2,783.85 2,785.06 2,783.73 2,785.06 108,625.5K
16:21 2,785.04 2,786.03 2,785.04 2,785.87 128,539.1K
16:22 2,785.62 2,785.71 2,785.14 2,785.16 119,758.8K
16:23 2,785.13 2,785.13 2,784.64 2,784.65 72,680.6K
16:24 2,784.55 2,784.85 2,784.52 2,784.85 111,502.7K
16:25 2,784.66 2,784.84 2,783.59 2,783.59 99,194.9K
16:26 2,783.62 2,783.79 2,783.26 2,783.26 100,696.8K
16:27 2,783.21 2,783.26 2,782.81 2,783.20 60,194.9K
16:28 2,783.13 2,783.22 2,782.68 2,782.79 43,901.8K
16:29 2,782.70 2,783.03 2,782.70 2,783.03 70,678.7K
16:30 2,782.78 2,782.78 2,779.81 2,779.81 189,703.7K
16:31 2,779.89 2,781.00 2,779.70 2,781.00 126,157.4K
16:32 2,780.90 2,780.91 2,780.24 2,780.27 80,639.0K
16:33 2,780.27 2,780.93 2,780.15 2,780.93 68,240.3K
16:34 2,781.04 2,782.17 2,781.04 2,782.17 66,074.6K
16:35 2,782.11 2,783.44 2,782.11 2,783.44 158,791.6K
16:36 2,783.38 2,784.13 2,783.35 2,784.13 74,570.9K
16:37 2,784.35 2,784.54 2,784.34 2,784.54 145,327.1K
16:38 2,784.27 2,784.49 2,784.27 2,784.48 112,382.6K
16:39 2,784.53 2,784.53 2,784.12 2,784.36 59,162.3K
16:40 2,784.42 2,784.58 2,784.38 2,784.57 86,172.9K
16:41 2,784.33 2,784.54 2,783.98 2,783.98 130,701.9K
16:42 2,783.96 2,783.96 2,783.77 2,783.77 66,680.8K
16:43 2,783.90 2,784.67 2,783.90 2,784.60 131,041.1K
16:44 2,784.92 2,785.45 2,784.92 2,785.34 161,274.3K
16:45 2,785.41 2,785.46 2,785.06 2,785.09 104,710.0K
16:46 2,785.14 2,785.22 2,784.70 2,784.83 100,915.7K
16:47 2,784.70 2,785.78 2,784.68 2,785.78 145,088.8K
16:48 2,786.39 2,787.23 2,786.36 2,787.23 150,230.8K
16:49 2,787.32 2,787.65 2,786.95 2,786.95 188,328.4K
16:50 2,787.02 2,787.42 2,787.02 2,787.13 171,233.4K
16:51 2,787.21 2,787.44 2,787.09 2,787.19 143,472.1K
16:52 2,787.23 2,787.28 2,787.00 2,787.00 130,778.8K
16:53 2,787.19 2,787.66 2,787.19 2,787.59 153,219.9K
16:54 2,788.00 2,788.48 2,788.00 2,788.26 208,861.1K
16:55 2,787.61 2,787.83 2,787.44 2,787.64 91,259.0K
16:56 2,787.24 2,787.64 2,787.09 2,787.62 102,009.9K
16:57 2,787.58 2,787.65 2,787.13 2,787.21 122,572.8K
16:58 2,786.98 2,786.98 2,786.47 2,786.64 81,658.4K
16:59 2,786.44 2,786.44 2,785.39 2,785.48 161,255.7K
17:00 2,785.82 2,786.54 2,785.76 2,786.54 104,053.1K
17:01 2,786.77 2,786.86 2,786.58 2,786.58 87,364.7K
17:02 2,786.71 2,786.88 2,786.49 2,786.74 53,124.7K
17:03 2,786.83 2,787.00 2,786.65 2,786.71 81,671.0K
17:04 2,786.52 2,786.80 2,786.25 2,786.80 91,861.2K
17:05 2,786.60 2,786.86 2,786.47 2,786.75 39,625.7K
17:06 2,786.74 2,786.74 2,785.94 2,785.94 159,918.1K
17:07 2,785.94 2,785.97 2,785.14 2,785.36 170,498.4K
17:08 2,785.46 2,785.60 2,785.14 2,785.60 110,946.2K
17:09 2,785.62 2,786.08 2,785.55 2,785.98 53,384.4K
17:10 2,786.08 2,786.96 2,786.08 2,786.76 87,799.8K
17:11 2,786.86 2,786.89 2,786.43 2,786.43 86,303.9K
17:12 2,786.34 2,786.34 2,785.58 2,785.77 110,462.1K
17:13 2,785.59 2,785.78 2,785.47 2,785.56 84,432.8K
17:14 2,785.49 2,785.80 2,785.49 2,785.76 40,452.3K
17:15 2,785.96 2,786.90 2,785.72 2,786.78 83,698.7K
17:16 2,786.86 2,786.99 2,786.71 2,786.91 85,409.7K
17:17 2,786.93 2,787.06 2,786.20 2,786.20 52,071.0K
17:18 2,786.20 2,786.93 2,786.20 2,786.77 27,431.6K
17:19 2,786.93 2,786.93 2,786.52 2,786.52 32,472.8K
17:20 2,786.58 2,786.69 2,786.31 2,786.56 97,426.2K
17:21 2,786.53 2,786.73 2,786.29 2,786.73 65,760.9K
17:22 2,786.82 2,786.91 2,786.52 2,786.52 67,986.2K
17:23 2,786.38 2,786.55 2,786.30 2,786.50 104,007.8K
17:24 2,786.62 2,786.75 2,786.17 2,786.26 83,953.2K
17:25 2,786.38 2,786.61 2,786.15 2,786.22 108,570.3K
17:26 2,786.25 2,786.67 2,786.25 2,786.59 92,266.8K
17:27 2,786.77 2,787.25 2,786.77 2,787.25 71,369.0K
17:28 2,787.12 2,787.41 2,787.09 2,787.41 54,549.8K
17:29 2,787.26 2,787.50 2,787.12 2,787.50 42,968.1K
17:30 2,787.66 2,787.85 2,787.66 2,787.85 67,729.7K
17:31 2,787.70 2,787.80 2,787.47 2,787.61 51,797.8K
17:32 2,787.39 2,787.45 2,787.11 2,787.13 34,588.3K
17:33 2,787.04 2,787.35 2,787.04 2,787.17 52,335.9K
17:34 2,786.90 2,786.90 2,786.65 2,786.65 68,143.3K
17:35 2,786.65 2,786.73 2,786.15 2,786.19 35,074.6K
17:36 2,785.93 2,785.93 2,785.77 2,785.83 70,739.4K
17:37 2,785.93 2,786.19 2,785.79 2,786.09 38,948.2K
17:38 2,786.28 2,786.39 2,785.88 2,785.88 52,371.2K
17:39 2,785.79 2,786.07 2,785.79 2,785.87 40,119.4K
17:40 2,785.76 2,785.79 2,784.27 2,784.27 123,468.5K
17:41 2,784.22 2,784.27 2,783.74 2,783.81 93,419.5K
17:42 2,783.99 2,784.09 2,783.76 2,783.89 70,804.2K
17:43 2,783.82 2,783.82 2,782.56 2,782.56 152,699.6K
17:44 2,781.83 2,782.12 2,781.67 2,781.75 167,653.1K
17:45 2,781.72 2,782.24 2,781.72 2,782.18 65,573.3K
17:46 2,782.25 2,782.74 2,782.25 2,782.74 60,384.3K
17:47 2,783.09 2,783.31 2,783.01 2,783.01 35,155.0K
17:48 2,783.29 2,783.54 2,783.09 2,783.39 28,922.5K
17:49 2,783.40 2,783.49 2,783.00 2,783.00 45,851.1K
17:50 2,782.83 2,782.83 2,781.41 2,781.66 73,172.0K
17:51 2,781.66 2,781.79 2,781.26 2,781.26 119,739.6K
17:52 2,781.53 2,781.53 2,780.42 2,780.53 139,671.5K
17:53 2,780.40 2,780.53 2,780.17 2,780.36 106,106.4K
17:54 2,780.88 2,781.36 2,780.88 2,781.36 72,889.6K
17:55 2,781.14 2,781.47 2,781.11 2,781.47 60,622.8K
17:56 2,781.58 2,782.18 2,781.58 2,782.18 53,039.1K
17:57 2,782.44 2,782.55 2,781.97 2,782.31 44,616.7K
17:58 2,782.57 2,782.57 2,782.15 2,782.24 55,601.8K
17:59 2,782.33 2,782.36 2,781.79 2,781.79 40,506.5K
18:00 2,781.69 2,781.70 2,781.50 2,781.70 55,867.4K
18:01 2,781.79 2,782.32 2,781.79 2,782.32 63,855.8K
18:02 2,782.27 2,782.92 2,782.27 2,782.92 51,113.2K
18:03 2,783.07 2,784.26 2,783.07 2,784.16 90,783.4K
18:04 2,784.18 2,784.63 2,784.15 2,784.51 93,414.0K
18:05 2,784.51 2,784.62 2,783.97 2,784.06 44,937.8K
18:06 2,784.03 2,784.79 2,784.03 2,784.76 89,189.3K
18:07 2,784.90 2,785.28 2,784.90 2,785.28 80,559.0K
18:08 2,785.06 2,785.48 2,785.06 2,785.47 37,265.6K
18:09 2,785.44 2,785.63 2,785.30 2,785.30 44,600.1K
18:10 2,785.34 2,785.51 2,785.30 2,785.32 45,522.2K
18:11 2,785.53 2,785.72 2,785.51 2,785.72 44,648.7K
18:12 2,785.53 2,785.58 2,785.15 2,785.15 50,530.2K
18:13 2,785.40 2,785.77 2,785.31 2,785.64 70,476.1K
18:14 2,785.68 2,785.78 2,784.01 2,784.03 56,073.6K
18:15 2,784.11 2,784.58 2,784.11 2,784.58 31,737.4K
18:16 2,784.60 2,784.83 2,784.60 2,784.83 45,750.3K
18:17 2,784.69 2,785.03 2,784.60 2,784.60 55,521.5K
18:18 2,784.52 2,784.61 2,784.24 2,784.24 32,022.8K
18:19 2,784.36 2,784.67 2,784.23 2,784.23 40,326.9K
18:20 2,784.33 2,784.52 2,784.05 2,784.19 44,083.0K
18:21 2,784.41 2,784.99 2,784.14 2,784.99 44,172.3K
18:22 2,785.17 2,785.17 2,784.66 2,784.75 43,824.3K
18:23 2,784.70 2,784.82 2,784.22 2,784.33 52,968.9K
18:24 2,784.30 2,784.30 2,783.50 2,783.54 43,970.0K
18:25 2,783.47 2,783.47 2,783.24 2,783.33 18,006.6K
18:26 2,782.97 2,783.04 2,782.76 2,782.77 48,539.9K
18:27 2,782.70 2,782.81 2,782.58 2,782.58 29,746.0K
18:28 2,782.52 2,782.65 2,782.39 2,782.43 32,978.5K
18:29 2,782.40 2,782.40 2,781.89 2,781.89 34,623.0K
18:30 2,781.88 2,781.88 2,781.42 2,781.50 72,314.1K
18:31 2,781.41 2,781.41 2,781.01 2,781.06 85,104.6K
18:32 2,780.85 2,780.88 2,780.75 2,780.84 35,590.3K
18:33 2,780.83 2,781.07 2,780.83 2,780.99 57,991.0K
18:34 2,781.63 2,781.63 2,781.47 2,781.55 54,652.1K
18:35 2,781.63 2,782.26 2,781.41 2,782.20 94,055.7K
18:36 2,782.22 2,782.28 2,782.00 2,782.00 38,056.4K
18:37 2,781.96 2,782.19 2,781.94 2,782.11 39,864.3K
18:38 2,781.95 2,782.05 2,781.72 2,781.99 67,756.8K
18:39 2,782.23 2,782.36 2,782.15 2,782.33 43,274.0K
18:40 2,782.04 2,782.04 2,782.04 2,782.04 562,410.0K
18:43 2,786.37 2,786.37 2,786.37 2,786.37 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