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 2,833.69 2,839.14 2,833.69 2,839.14 772,191.9K
10:01 2,840.15 2,841.84 2,838.76 2,839.81 415,015.3K
10:02 2,840.04 2,844.66 2,840.04 2,844.08 317,079.3K
10:03 2,843.56 2,843.82 2,840.74 2,842.50 240,351.7K
10:04 2,842.32 2,843.61 2,842.32 2,842.35 223,698.7K
10:05 2,842.98 2,844.08 2,841.93 2,841.93 283,596.5K
10:06 2,841.68 2,841.94 2,841.35 2,841.35 173,585.5K
10:07 2,840.74 2,840.74 2,838.41 2,838.42 273,718.9K
10:08 2,838.24 2,838.32 2,837.53 2,837.66 218,186.3K
10:09 2,837.58 2,838.13 2,834.75 2,835.07 225,566.0K
10:10 2,833.92 2,834.96 2,833.85 2,834.32 224,052.8K
10:11 2,834.18 2,834.34 2,832.29 2,832.48 228,602.4K
10:12 2,832.66 2,832.75 2,827.93 2,828.38 476,660.6K
10:13 2,828.43 2,828.98 2,827.10 2,827.29 277,036.8K
10:14 2,826.82 2,826.82 2,825.30 2,825.37 355,772.6K
10:15 2,825.37 2,825.37 2,824.90 2,824.90 178,661.7K
10:16 2,825.27 2,826.04 2,825.27 2,826.04 208,138.0K
10:17 2,826.48 2,826.97 2,826.48 2,826.50 135,358.2K
10:18 2,826.07 2,827.34 2,825.96 2,827.29 154,285.7K
10:19 2,827.55 2,829.47 2,827.55 2,829.45 163,030.3K
10:20 2,829.62 2,830.40 2,829.14 2,830.40 128,417.6K
10:21 2,830.24 2,830.94 2,830.11 2,830.27 169,550.8K
10:22 2,830.22 2,830.50 2,829.86 2,829.90 74,295.6K
10:23 2,829.75 2,829.99 2,829.73 2,829.73 117,587.4K
10:24 2,829.54 2,829.64 2,829.49 2,829.59 74,189.5K
10:25 2,829.53 2,831.22 2,829.53 2,831.21 156,151.3K
10:26 2,831.19 2,831.71 2,831.19 2,831.67 73,687.8K
10:27 2,831.68 2,831.68 2,830.85 2,830.85 148,781.2K
10:28 2,830.84 2,832.21 2,830.71 2,831.56 106,982.5K
10:29 2,831.70 2,831.89 2,831.47 2,831.75 69,702.1K
10:30 2,832.05 2,834.14 2,832.05 2,833.96 118,895.4K
10:31 2,834.76 2,835.87 2,834.75 2,835.07 206,098.5K
10:32 2,835.17 2,835.61 2,835.07 2,835.42 62,982.8K
10:33 2,835.37 2,835.90 2,834.99 2,835.90 82,756.4K
10:34 2,836.40 2,837.79 2,836.40 2,837.44 152,837.2K
10:35 2,836.54 2,836.87 2,836.36 2,836.36 81,741.5K
10:36 2,836.68 2,839.04 2,836.55 2,839.04 236,994.4K
10:37 2,839.08 2,840.04 2,838.67 2,839.73 201,088.3K
10:38 2,839.30 2,839.86 2,838.28 2,838.28 120,340.9K
10:39 2,838.34 2,840.62 2,838.26 2,840.62 143,574.2K
10:40 2,841.09 2,841.76 2,841.06 2,841.76 176,078.5K
10:41 2,844.09 2,844.55 2,843.81 2,843.97 335,123.1K
10:42 2,843.84 2,844.16 2,842.72 2,842.72 126,720.1K
10:43 2,842.51 2,844.37 2,842.51 2,844.37 146,839.2K
10:44 2,844.71 2,847.41 2,844.66 2,847.28 533,911.2K
10:45 2,847.91 2,848.40 2,847.44 2,847.94 339,799.9K
10:46 2,847.30 2,847.71 2,846.17 2,846.59 254,527.1K
10:47 2,846.43 2,846.61 2,845.77 2,845.94 121,337.5K
10:48 2,846.05 2,846.50 2,845.01 2,845.14 122,061.1K
10:49 2,845.10 2,845.69 2,844.63 2,844.63 86,028.7K
10:50 2,844.59 2,845.86 2,844.59 2,844.94 127,065.1K
10:51 2,844.93 2,845.63 2,844.88 2,845.52 89,803.2K
10:52 2,845.64 2,845.82 2,845.47 2,845.47 90,020.2K
10:53 2,845.62 2,846.17 2,844.03 2,844.03 236,899.2K
10:54 2,843.93 2,843.93 2,843.37 2,843.39 132,473.6K
10:55 2,843.37 2,844.36 2,843.31 2,843.78 108,648.9K
10:56 2,843.58 2,843.73 2,843.36 2,843.57 81,486.8K
10:57 2,843.63 2,843.79 2,843.26 2,843.43 152,268.0K
10:58 2,843.32 2,843.32 2,842.43 2,842.63 102,003.0K
10:59 2,842.55 2,845.01 2,842.55 2,844.73 119,399.9K
11:00 2,844.78 2,861.11 2,844.78 2,861.11 2,345,155.3K
11:01 2,861.66 2,866.68 2,861.16 2,865.66 1,833,970.0K
11:02 2,866.91 2,871.83 2,866.91 2,871.83 1,794,101.9K
11:03 2,873.16 2,878.50 2,873.16 2,878.50 1,461,832.3K
11:04 2,876.76 2,876.76 2,874.30 2,875.25 1,065,515.1K
11:05 2,876.41 2,877.57 2,876.30 2,877.28 841,886.1K
11:06 2,876.79 2,877.01 2,875.86 2,876.16 699,235.4K
11:07 2,876.69 2,877.87 2,875.87 2,877.87 669,254.0K
11:08 2,878.58 2,883.43 2,878.58 2,883.00 964,841.5K
11:09 2,882.82 2,883.47 2,881.24 2,883.47 953,263.0K
11:10 2,884.58 2,884.58 2,882.60 2,883.91 732,117.1K
11:11 2,883.90 2,889.12 2,883.90 2,888.56 1,010,943.5K
11:12 2,888.54 2,889.30 2,888.22 2,889.07 953,451.5K
11:13 2,888.04 2,888.32 2,886.07 2,886.68 994,906.6K
11:14 2,885.57 2,889.38 2,885.57 2,889.14 771,471.8K
11:15 2,890.18 2,891.09 2,889.90 2,890.22 904,339.4K
11:16 2,890.16 2,890.16 2,887.97 2,887.97 457,195.2K
11:17 2,887.15 2,887.65 2,885.68 2,885.68 520,405.4K
11:18 2,885.44 2,885.85 2,884.89 2,885.85 403,670.0K
11:19 2,885.44 2,885.84 2,885.10 2,885.46 405,972.1K
11:20 2,886.03 2,888.42 2,886.03 2,888.42 428,699.0K
11:21 2,888.80 2,889.18 2,888.08 2,888.40 608,378.6K
11:22 2,888.64 2,891.16 2,888.64 2,890.45 779,043.8K
11:23 2,888.85 2,889.47 2,888.83 2,889.29 528,663.1K
11:24 2,888.62 2,888.70 2,887.02 2,887.82 530,315.9K
11:25 2,887.50 2,888.09 2,886.83 2,888.09 625,790.1K
11:26 2,887.49 2,887.60 2,884.79 2,884.79 668,177.3K
11:27 2,884.24 2,884.24 2,882.51 2,882.76 481,035.6K
11:28 2,882.85 2,882.85 2,881.68 2,881.68 327,658.8K
11:29 2,881.85 2,883.95 2,881.85 2,883.95 428,433.2K
11:30 2,883.34 2,885.63 2,883.34 2,884.48 347,425.6K
11:31 2,884.33 2,885.90 2,884.33 2,885.33 347,346.7K
11:32 2,886.00 2,887.33 2,886.00 2,886.55 349,717.3K
11:33 2,886.83 2,886.83 2,885.56 2,885.95 305,407.6K
11:34 2,886.42 2,889.97 2,886.40 2,889.97 591,225.4K
11:35 2,889.63 2,889.63 2,888.22 2,889.02 350,786.5K
11:36 2,889.23 2,889.63 2,889.20 2,889.28 309,077.3K
11:37 2,889.29 2,889.38 2,889.06 2,889.34 213,349.6K
11:38 2,888.85 2,890.84 2,888.85 2,890.26 375,954.9K
11:39 2,890.38 2,891.04 2,889.56 2,889.56 326,996.6K
11:40 2,889.49 2,892.89 2,889.49 2,892.89 436,894.1K
11:41 2,894.15 2,894.36 2,892.90 2,892.90 435,566.8K
11:42 2,892.20 2,892.20 2,890.46 2,891.19 475,476.2K
11:43 2,891.53 2,891.73 2,890.85 2,891.08 462,875.2K
11:44 2,891.05 2,891.05 2,888.76 2,888.93 391,873.0K
11:45 2,888.25 2,890.53 2,888.25 2,890.53 443,592.4K
11:46 2,890.46 2,890.98 2,890.29 2,890.91 365,932.7K
11:47 2,890.59 2,891.28 2,890.59 2,891.28 342,703.7K
11:48 2,891.07 2,897.21 2,891.07 2,894.87 819,063.0K
11:49 2,895.28 2,897.66 2,895.28 2,897.66 508,974.1K
11:50 2,897.52 2,897.69 2,896.91 2,897.19 501,492.4K
11:51 2,897.29 2,898.47 2,897.29 2,897.96 544,305.3K
11:52 2,897.48 2,902.45 2,897.18 2,902.45 1,210,594.4K
11:53 2,903.36 2,906.55 2,903.36 2,906.55 1,168,310.4K
11:54 2,907.87 2,909.52 2,907.87 2,908.15 1,221,878.9K
11:55 2,908.22 2,909.73 2,908.22 2,909.59 786,852.8K
11:56 2,909.43 2,910.80 2,908.20 2,908.20 809,958.0K
11:57 2,909.59 2,909.59 2,908.81 2,909.15 677,726.9K
11:58 2,909.53 2,910.72 2,909.23 2,909.45 1,108,500.6K
11:59 2,908.47 2,908.47 2,904.73 2,905.04 1,162,244.0K
12:00 2,903.96 2,907.85 2,903.96 2,907.04 582,702.6K
12:01 2,906.86 2,907.13 2,905.90 2,907.13 431,332.3K
12:02 2,907.12 2,908.82 2,907.12 2,908.82 675,835.5K
12:03 2,909.83 2,912.49 2,909.83 2,912.49 608,596.4K
12:04 2,912.44 2,912.47 2,911.69 2,912.47 618,882.3K
12:05 2,912.40 2,915.43 2,912.40 2,915.43 927,406.6K
12:06 2,915.29 2,915.29 2,910.51 2,910.51 572,030.5K
12:07 2,908.52 2,908.52 2,904.48 2,904.48 965,329.4K
12:08 2,904.69 2,904.69 2,903.20 2,904.40 350,808.5K
12:09 2,904.77 2,906.44 2,904.77 2,905.14 441,729.4K
12:10 2,905.63 2,905.87 2,904.80 2,904.84 328,039.3K
12:11 2,904.43 2,905.38 2,904.24 2,904.85 299,998.9K
12:12 2,904.95 2,904.95 2,902.01 2,902.48 374,359.6K
12:13 2,902.36 2,902.48 2,900.99 2,901.20 378,764.5K
12:14 2,901.18 2,901.18 2,899.16 2,899.16 464,935.9K
12:15 2,899.14 2,899.91 2,898.97 2,899.91 440,663.0K
12:16 2,899.94 2,899.94 2,897.61 2,897.61 587,140.9K
12:17 2,897.58 2,900.60 2,897.58 2,900.14 410,885.1K
12:18 2,899.76 2,900.78 2,899.73 2,900.78 213,836.0K
12:19 2,900.38 2,900.74 2,899.69 2,899.69 270,633.9K
12:20 2,899.03 2,899.03 2,897.00 2,897.21 450,832.3K
12:21 2,897.07 2,897.30 2,896.11 2,897.21 512,203.6K
12:22 2,897.33 2,898.82 2,897.33 2,898.62 267,544.4K
12:23 2,898.62 2,899.74 2,898.62 2,899.74 224,741.3K
12:24 2,899.74 2,900.84 2,899.74 2,900.37 338,561.3K
12:25 2,900.44 2,900.55 2,899.58 2,899.78 171,403.0K
12:26 2,899.34 2,899.47 2,898.65 2,899.16 178,952.2K
12:27 2,899.11 2,900.14 2,899.11 2,899.38 200,371.5K
12:28 2,899.63 2,900.73 2,899.30 2,900.73 202,129.6K
12:29 2,901.08 2,902.55 2,900.92 2,902.55 385,988.4K
12:30 2,902.31 2,902.86 2,901.76 2,901.76 305,958.0K
12:31 2,901.00 2,901.09 2,899.93 2,899.93 270,635.0K
12:32 2,900.17 2,900.17 2,898.60 2,898.90 205,970.6K
12:33 2,898.57 2,898.58 2,897.97 2,898.24 174,306.7K
12:34 2,897.81 2,897.81 2,896.31 2,896.94 386,020.1K
12:35 2,896.85 2,897.28 2,894.88 2,895.11 549,238.3K
12:36 2,895.04 2,896.15 2,894.96 2,895.93 247,896.6K
12:37 2,895.21 2,895.84 2,895.17 2,895.71 247,924.8K
12:38 2,895.89 2,897.51 2,895.89 2,897.41 446,898.5K
12:39 2,897.32 2,897.36 2,894.98 2,895.03 265,268.4K
12:40 2,895.07 2,897.04 2,895.07 2,896.28 222,097.1K
12:41 2,896.38 2,898.61 2,896.38 2,898.61 271,177.5K
12:42 2,898.96 2,900.02 2,898.16 2,899.15 395,242.8K
12:43 2,899.49 2,901.48 2,899.46 2,901.48 363,928.1K
12:44 2,901.43 2,902.59 2,901.43 2,902.26 269,142.8K
12:45 2,902.53 2,902.55 2,900.21 2,900.21 237,321.6K
12:46 2,899.81 2,900.42 2,899.81 2,900.18 200,674.2K
12:47 2,900.28 2,900.38 2,897.39 2,897.39 241,789.9K
12:48 2,897.66 2,898.18 2,897.66 2,898.18 183,112.3K
12:49 2,898.41 2,898.70 2,898.17 2,898.37 191,279.1K
12:50 2,898.57 2,900.66 2,898.57 2,900.57 211,074.9K
12:51 2,900.11 2,900.11 2,899.44 2,899.44 104,616.5K
12:52 2,899.30 2,899.62 2,898.89 2,899.62 128,376.4K
12:53 2,899.67 2,900.06 2,898.95 2,898.96 155,650.3K
12:54 2,898.89 2,899.19 2,897.48 2,897.48 157,373.7K
12:55 2,896.76 2,897.02 2,896.29 2,897.02 210,738.5K
12:56 2,897.84 2,898.29 2,897.84 2,898.21 209,109.5K
12:57 2,898.09 2,898.09 2,897.08 2,897.19 141,737.4K
12:58 2,897.34 2,898.18 2,897.34 2,898.01 148,167.3K
12:59 2,898.23 2,898.23 2,897.23 2,897.34 149,493.9K
13:00 2,898.00 2,899.88 2,898.00 2,899.71 233,778.5K
13:01 2,899.84 2,899.84 2,898.08 2,898.32 170,719.3K
13:02 2,897.85 2,897.85 2,895.22 2,895.22 230,434.1K
13:03 2,894.41 2,894.41 2,892.08 2,892.08 329,468.4K
13:04 2,892.22 2,893.16 2,892.15 2,893.16 159,264.3K
13:05 2,893.18 2,894.03 2,891.86 2,891.86 176,314.3K
13:06 2,891.54 2,892.26 2,891.43 2,891.78 180,035.1K
13:07 2,891.61 2,892.04 2,891.29 2,891.29 149,682.3K
13:08 2,891.41 2,891.42 2,890.10 2,891.04 241,517.4K
13:09 2,891.59 2,893.29 2,891.59 2,893.29 270,603.7K
13:10 2,893.52 2,895.00 2,893.52 2,895.00 202,317.0K
13:11 2,895.15 2,896.04 2,895.15 2,896.00 190,835.9K
13:12 2,896.15 2,897.11 2,895.90 2,897.05 243,793.5K
13:13 2,896.83 2,897.30 2,896.58 2,897.30 197,043.4K
13:14 2,897.30 2,897.32 2,896.23 2,896.23 125,789.8K
13:15 2,896.28 2,896.80 2,896.13 2,896.80 70,677.9K
13:16 2,896.93 2,897.14 2,896.62 2,896.62 84,044.8K
13:17 2,896.03 2,897.33 2,896.02 2,897.33 104,244.1K
13:18 2,897.36 2,897.56 2,897.20 2,897.56 119,168.2K
13:19 2,897.59 2,897.59 2,896.73 2,896.73 96,631.3K
13:20 2,897.29 2,897.68 2,896.96 2,897.20 175,562.3K
13:21 2,898.33 2,898.43 2,897.15 2,897.23 168,462.4K
13:22 2,897.32 2,897.32 2,895.76 2,895.76 186,162.0K
13:23 2,894.74 2,894.74 2,893.62 2,893.80 237,587.9K
13:24 2,894.25 2,897.24 2,894.10 2,897.14 165,524.2K
13:25 2,897.05 2,897.07 2,896.43 2,896.43 94,818.0K
13:26 2,896.00 2,896.00 2,895.21 2,895.25 79,744.4K
13:27 2,895.13 2,895.21 2,893.90 2,893.90 80,848.5K
13:28 2,894.50 2,894.79 2,894.04 2,894.73 75,135.9K
13:29 2,894.22 2,894.22 2,893.16 2,893.16 102,771.6K
13:30 2,892.32 2,892.48 2,892.06 2,892.48 135,418.4K
13:31 2,892.73 2,893.40 2,892.73 2,892.95 120,297.4K
13:32 2,892.90 2,893.80 2,892.85 2,893.80 102,998.9K
13:33 2,894.06 2,896.95 2,893.83 2,896.95 202,408.4K
13:34 2,897.71 2,901.50 2,897.71 2,900.81 447,895.7K
13:35 2,900.43 2,900.96 2,900.43 2,900.68 198,111.2K
13:36 2,900.59 2,900.59 2,899.42 2,899.42 152,109.9K
13:37 2,899.48 2,899.48 2,897.57 2,897.57 270,047.9K
13:38 2,897.82 2,898.00 2,897.60 2,897.87 117,899.1K
13:39 2,897.67 2,897.67 2,896.90 2,896.90 73,502.5K
13:40 2,897.13 2,897.99 2,897.08 2,897.95 100,414.8K
13:41 2,898.21 2,898.23 2,897.34 2,897.75 70,213.2K
13:42 2,897.74 2,897.89 2,897.22 2,897.44 102,854.5K
13:43 2,897.12 2,897.66 2,896.90 2,897.08 99,174.5K
13:44 2,897.07 2,897.17 2,895.62 2,895.62 165,218.6K
13:45 2,895.75 2,896.07 2,895.38 2,895.38 144,936.4K
13:46 2,895.35 2,895.58 2,894.83 2,895.58 127,051.4K
13:47 2,895.39 2,896.98 2,895.39 2,896.98 192,001.1K
13:48 2,897.27 2,898.03 2,897.27 2,897.86 107,213.5K
13:49 2,897.96 2,901.04 2,897.95 2,901.04 423,991.8K
13:50 2,901.36 2,903.19 2,901.35 2,903.19 422,829.6K
13:51 2,903.64 2,904.03 2,901.91 2,901.91 385,646.1K
13:52 2,901.93 2,904.84 2,901.93 2,904.72 457,203.5K
13:53 2,904.78 2,905.05 2,903.98 2,904.12 306,094.9K
13:54 2,904.21 2,905.58 2,904.21 2,905.58 304,136.9K
13:55 2,905.65 2,907.24 2,905.65 2,907.24 437,264.0K
13:56 2,907.74 2,908.24 2,907.34 2,908.09 466,009.9K
13:57 2,908.18 2,908.48 2,907.74 2,908.26 366,527.2K
13:58 2,908.07 2,908.27 2,902.09 2,902.26 577,271.4K
13:59 2,899.56 2,901.86 2,899.55 2,899.67 568,859.8K
14:00 2,900.00 2,901.10 2,900.00 2,901.10 247,418.6K
14:01 2,901.20 2,901.84 2,901.20 2,901.74 155,182.3K
14:02 2,901.19 2,901.26 2,899.57 2,900.58 268,029.4K
14:03 2,900.86 2,900.86 2,900.11 2,900.11 202,772.4K
14:04 2,899.91 2,900.00 2,898.03 2,898.03 175,077.9K
14:05 2,897.91 2,897.91 2,896.26 2,897.24 330,747.4K
14:06 2,897.36 2,897.36 2,896.68 2,897.19 148,412.4K
14:07 2,897.75 2,899.84 2,897.75 2,899.84 202,016.8K
14:08 2,899.22 2,900.98 2,898.95 2,900.98 264,475.0K
14:09 2,900.91 2,902.03 2,900.46 2,900.71 166,068.4K
14:10 2,901.11 2,904.64 2,901.11 2,904.64 245,334.8K
14:11 2,904.68 2,906.91 2,904.68 2,906.62 383,521.5K
14:12 2,907.24 2,907.25 2,904.55 2,904.61 296,363.7K
14:13 2,904.10 2,905.91 2,904.10 2,905.91 140,394.5K
14:14 2,905.80 2,906.90 2,905.76 2,906.87 116,953.5K
14:15 2,907.07 2,907.08 2,905.95 2,905.95 139,305.8K
14:16 2,905.82 2,906.21 2,905.75 2,905.96 129,121.2K
14:17 2,906.13 2,908.41 2,906.11 2,908.16 261,728.1K
14:18 2,908.17 2,908.28 2,908.07 2,908.08 228,104.9K
14:19 2,908.00 2,908.11 2,907.21 2,907.87 199,817.6K
14:20 2,907.86 2,909.37 2,907.86 2,909.22 279,526.1K
14:21 2,909.24 2,909.80 2,908.12 2,908.12 220,095.8K
14:22 2,906.88 2,907.25 2,906.60 2,906.97 204,674.1K
14:23 2,907.35 2,908.69 2,907.34 2,908.69 146,829.7K
14:24 2,909.17 2,910.61 2,909.12 2,910.07 263,941.7K
14:25 2,909.48 2,909.48 2,908.24 2,909.28 276,113.1K
14:26 2,909.39 2,909.69 2,908.91 2,909.56 280,395.9K
14:27 2,909.37 2,909.37 2,908.69 2,908.85 167,523.8K
14:28 2,908.59 2,908.66 2,906.83 2,906.83 184,468.5K
14:29 2,906.70 2,907.09 2,906.70 2,906.97 115,004.9K
14:30 2,907.83 2,907.90 2,906.59 2,906.59 169,254.3K
14:31 2,906.07 2,907.65 2,906.07 2,906.52 313,706.6K
14:32 2,906.32 2,907.01 2,905.96 2,905.96 110,216.5K
14:33 2,905.77 2,906.20 2,905.66 2,905.84 95,862.0K
14:34 2,905.74 2,905.74 2,904.90 2,904.90 117,227.9K
14:35 2,904.71 2,904.71 2,903.31 2,903.40 253,999.8K
14:36 2,903.72 2,903.91 2,902.85 2,902.85 133,054.9K
14:37 2,902.73 2,903.08 2,902.25 2,902.81 143,514.1K
14:38 2,903.73 2,903.86 2,902.90 2,902.90 173,200.3K
14:39 2,901.80 2,902.27 2,901.18 2,902.27 236,374.0K
14:40 2,901.98 2,903.00 2,901.97 2,902.99 153,809.7K
14:41 2,903.14 2,904.08 2,903.13 2,904.08 169,093.6K
14:42 2,904.10 2,906.63 2,904.10 2,906.63 313,103.3K
14:43 2,906.74 2,906.85 2,905.94 2,906.56 185,066.5K
14:44 2,906.58 2,908.09 2,906.58 2,908.09 230,219.7K
14:45 2,909.22 2,909.48 2,908.43 2,908.57 202,875.8K
14:46 2,908.63 2,908.67 2,907.90 2,907.90 220,294.7K
14:47 2,908.07 2,911.00 2,908.07 2,911.00 259,641.7K
14:48 2,911.05 2,911.25 2,910.87 2,911.21 191,430.5K
14:49 2,911.16 2,911.42 2,909.99 2,909.99 176,363.3K
14:50 2,910.35 2,910.35 2,909.53 2,910.28 110,346.1K
14:51 2,910.65 2,910.80 2,910.31 2,910.31 194,324.4K
14:52 2,910.16 2,910.57 2,910.05 2,910.48 215,553.8K
14:53 2,910.60 2,911.09 2,910.12 2,910.12 171,785.4K
14:54 2,910.06 2,910.06 2,908.76 2,908.76 145,790.3K
14:55 2,908.89 2,908.89 2,906.12 2,906.12 215,257.8K
14:56 2,906.21 2,907.79 2,906.21 2,907.79 140,105.5K
14:57 2,907.92 2,907.92 2,907.22 2,907.82 94,901.6K
14:58 2,907.68 2,908.28 2,907.54 2,908.21 96,209.8K
14:59 2,907.69 2,907.73 2,906.72 2,906.83 109,404.3K
15:00 2,906.81 2,913.67 2,902.26 2,902.84 990,722.4K
15:01 2,901.03 2,903.94 2,897.03 2,897.03 997,175.2K
15:02 2,896.78 2,900.38 2,895.61 2,899.94 669,663.7K
15:03 2,899.55 2,900.92 2,899.55 2,900.92 209,945.7K
15:04 2,902.09 2,902.09 2,899.30 2,899.37 242,319.0K
15:05 2,899.50 2,899.50 2,898.38 2,898.59 268,821.5K
15:06 2,898.65 2,898.65 2,892.89 2,892.89 921,847.4K
15:07 2,891.89 2,894.02 2,891.89 2,894.02 602,604.0K
15:08 2,893.78 2,893.78 2,892.65 2,892.65 260,075.5K
15:09 2,892.91 2,894.24 2,892.91 2,893.69 167,538.8K
15:10 2,893.35 2,895.05 2,893.35 2,895.05 160,986.5K
15:11 2,895.89 2,896.09 2,895.25 2,895.25 191,636.0K
15:12 2,894.96 2,895.29 2,894.61 2,894.61 146,519.8K
15:13 2,894.22 2,894.34 2,893.42 2,893.42 187,554.7K
15:14 2,893.41 2,894.43 2,893.41 2,893.88 116,348.9K
15:15 2,893.58 2,894.55 2,893.31 2,894.47 129,412.5K
15:16 2,895.00 2,896.90 2,895.00 2,896.90 213,888.1K
15:17 2,896.61 2,896.76 2,895.80 2,896.10 81,201.9K
15:18 2,895.89 2,897.22 2,895.89 2,897.22 96,965.7K
15:19 2,897.41 2,897.95 2,896.96 2,897.77 345,875.7K
15:20 2,897.76 2,899.03 2,897.76 2,898.79 115,917.9K
15:21 2,899.39 2,899.39 2,899.02 2,899.35 115,213.1K
15:22 2,898.74 2,899.61 2,898.74 2,899.61 84,170.6K
15:23 2,899.75 2,900.80 2,899.75 2,900.64 135,767.1K
15:24 2,900.93 2,900.93 2,900.11 2,900.11 166,547.1K
15:25 2,900.13 2,900.13 2,899.38 2,899.71 89,346.3K
15:26 2,899.71 2,900.34 2,899.71 2,900.31 90,768.6K
15:27 2,900.43 2,901.08 2,900.43 2,900.65 95,719.4K
15:28 2,900.68 2,900.82 2,900.08 2,900.08 81,566.3K
15:29 2,900.06 2,900.18 2,898.60 2,899.49 134,960.6K
15:30 2,899.55 2,900.61 2,899.55 2,900.61 75,529.0K
15:31 2,899.95 2,899.95 2,898.87 2,898.87 128,107.1K
15:32 2,898.82 2,898.82 2,898.11 2,898.70 106,321.6K
15:33 2,898.91 2,898.91 2,898.20 2,898.28 77,428.7K
15:34 2,898.40 2,898.43 2,896.52 2,896.52 168,432.8K
15:35 2,896.58 2,897.39 2,896.58 2,897.39 139,754.9K
15:36 2,898.11 2,899.18 2,897.64 2,899.18 252,318.2K
15:37 2,899.53 2,901.21 2,899.53 2,901.21 430,864.3K
15:38 2,901.19 2,901.26 2,900.89 2,901.06 162,137.5K
15:39 2,900.93 2,901.02 2,900.36 2,900.64 112,665.4K
15:40 2,900.86 2,901.03 2,900.77 2,900.93 108,082.0K
15:41 2,901.01 2,904.77 2,901.01 2,904.53 422,304.2K
15:42 2,903.84 2,904.17 2,903.20 2,903.97 155,092.8K
15:43 2,903.36 2,903.56 2,902.92 2,903.11 161,226.0K
15:44 2,903.00 2,903.00 2,902.17 2,902.84 130,195.5K
15:45 2,902.94 2,902.98 2,901.92 2,901.98 77,292.2K
15:46 2,902.19 2,902.48 2,902.07 2,902.07 76,090.3K
15:47 2,901.42 2,902.37 2,901.00 2,902.37 187,257.0K
15:48 2,902.44 2,902.68 2,902.28 2,902.28 63,462.4K
15:49 2,902.05 2,902.28 2,901.33 2,901.44 63,539.6K
15:50 2,901.55 2,902.13 2,901.23 2,901.89 76,606.7K
15:51 2,901.82 2,901.94 2,900.78 2,900.84 76,433.0K
15:52 2,900.04 2,901.46 2,900.02 2,901.44 132,319.7K
15:53 2,901.29 2,901.99 2,901.15 2,901.96 85,530.1K
15:54 2,901.86 2,902.05 2,901.08 2,901.08 87,232.0K
15:55 2,901.11 2,901.82 2,901.02 2,901.82 73,663.5K
15:56 2,901.74 2,903.13 2,901.74 2,902.99 140,552.0K
15:57 2,903.34 2,903.40 2,902.61 2,902.61 86,167.9K
15:58 2,902.73 2,902.97 2,902.36 2,902.84 93,424.9K
15:59 2,903.31 2,903.32 2,902.32 2,902.32 97,972.1K
16:00 2,902.17 2,902.17 2,901.37 2,901.39 49,399.1K
16:01 2,901.33 2,902.21 2,901.33 2,901.99 78,866.0K
16:02 2,901.99 2,902.58 2,901.92 2,902.38 95,371.2K
16:03 2,902.56 2,903.11 2,902.48 2,902.48 152,436.5K
16:04 2,901.74 2,901.74 2,900.32 2,900.32 121,573.0K
16:05 2,900.59 2,901.12 2,900.59 2,900.98 79,469.6K
16:06 2,901.17 2,901.77 2,901.17 2,901.31 89,799.3K
16:07 2,900.88 2,900.96 2,899.82 2,899.82 125,105.4K
16:08 2,899.89 2,900.00 2,899.52 2,899.74 116,127.7K
16:09 2,899.72 2,899.89 2,899.56 2,899.56 69,905.0K
16:10 2,899.44 2,901.39 2,899.44 2,901.04 103,285.4K
16:11 2,900.86 2,901.54 2,900.78 2,901.54 93,791.9K
16:12 2,902.75 2,902.76 2,902.40 2,902.49 194,828.9K
16:13 2,902.29 2,902.63 2,902.29 2,902.51 100,408.8K
16:14 2,902.27 2,902.77 2,902.25 2,902.56 113,587.9K
16:15 2,902.66 2,902.66 2,901.99 2,901.99 63,387.6K
16:16 2,901.95 2,902.11 2,900.09 2,900.09 113,897.2K
16:17 2,899.99 2,900.65 2,899.73 2,900.65 99,855.9K
16:18 2,900.98 2,901.46 2,900.98 2,901.08 67,222.9K
16:19 2,900.91 2,901.07 2,900.09 2,900.09 80,016.5K
16:20 2,899.94 2,900.05 2,899.56 2,899.56 75,033.7K
16:21 2,899.38 2,900.30 2,899.38 2,900.06 64,482.2K
16:22 2,900.10 2,900.64 2,900.06 2,900.39 61,468.9K
16:23 2,900.63 2,901.97 2,900.63 2,901.96 85,878.0K
16:24 2,901.93 2,902.34 2,901.75 2,902.34 77,691.8K
16:25 2,902.29 2,903.75 2,902.07 2,903.63 166,123.9K
16:26 2,903.72 2,903.95 2,902.80 2,902.96 79,547.4K
16:27 2,902.86 2,902.89 2,902.49 2,902.68 80,084.1K
16:28 2,902.99 2,903.20 2,902.01 2,902.01 126,344.8K
16:29 2,901.89 2,902.47 2,901.57 2,902.47 94,643.8K
16:30 2,901.88 2,902.33 2,901.66 2,901.66 84,813.6K
16:31 2,901.78 2,901.78 2,899.75 2,899.76 105,837.5K
16:32 2,899.30 2,899.37 2,898.84 2,899.12 194,491.6K
16:33 2,898.90 2,898.90 2,897.78 2,897.78 179,426.1K
16:34 2,896.55 2,897.20 2,896.16 2,896.84 364,463.2K
16:35 2,897.51 2,898.80 2,897.43 2,898.22 97,999.9K
16:36 2,898.18 2,898.91 2,898.18 2,898.81 68,908.7K
16:37 2,899.23 2,899.84 2,898.83 2,899.21 97,727.3K
16:38 2,898.93 2,899.19 2,898.83 2,898.83 56,831.9K
16:39 2,898.49 2,898.49 2,897.56 2,897.69 78,861.8K
16:40 2,897.78 2,898.67 2,897.78 2,898.60 77,803.2K
16:41 2,898.83 2,901.70 2,898.75 2,901.70 205,346.4K
16:42 2,901.22 2,901.42 2,900.59 2,900.59 102,122.6K
16:43 2,900.42 2,900.46 2,899.83 2,899.90 72,211.9K
16:44 2,899.90 2,900.72 2,899.76 2,899.76 75,459.8K
16:45 2,899.96 2,899.96 2,899.61 2,899.71 59,191.5K
16:46 2,899.94 2,900.65 2,899.65 2,900.60 92,698.1K
16:47 2,900.38 2,900.58 2,900.19 2,900.26 59,185.4K
16:48 2,899.86 2,900.10 2,899.78 2,899.78 67,568.5K
16:49 2,900.04 2,900.04 2,899.13 2,899.19 57,554.8K
16:50 2,899.28 2,899.70 2,899.28 2,899.57 64,812.1K
16:51 2,899.72 2,901.01 2,899.72 2,900.48 136,163.6K
16:52 2,900.42 2,901.57 2,900.42 2,901.49 150,000.8K
16:53 2,901.35 2,902.07 2,901.28 2,901.57 309,579.0K
16:54 2,901.02 2,901.65 2,900.94 2,901.65 148,266.5K
16:55 2,901.70 2,902.48 2,901.65 2,902.48 95,740.9K
16:56 2,902.51 2,902.69 2,901.70 2,901.70 114,804.6K
16:57 2,901.47 2,901.51 2,899.57 2,899.68 281,808.3K
16:58 2,900.55 2,902.87 2,900.55 2,902.78 159,239.6K
16:59 2,902.20 2,902.71 2,901.72 2,902.03 121,347.6K
17:00 2,901.56 2,902.65 2,901.43 2,902.61 77,339.7K
17:01 2,902.64 2,903.43 2,901.60 2,901.60 93,249.4K
17:02 2,901.47 2,901.47 2,900.86 2,901.11 74,842.2K
17:03 2,901.12 2,901.18 2,900.54 2,900.54 48,412.7K
17:04 2,900.51 2,900.91 2,900.51 2,900.91 85,160.0K
17:05 2,901.05 2,901.80 2,900.67 2,900.90 151,337.0K
17:06 2,901.10 2,901.77 2,900.54 2,900.54 89,736.0K
17:07 2,900.29 2,900.59 2,899.98 2,899.98 79,001.0K
17:08 2,900.16 2,900.28 2,899.04 2,899.32 103,281.6K
17:09 2,899.19 2,899.92 2,899.15 2,899.68 78,242.6K
17:10 2,899.97 2,900.14 2,899.32 2,899.82 47,525.7K
17:11 2,899.40 2,899.99 2,899.23 2,899.23 71,495.3K
17:12 2,899.28 2,900.27 2,899.21 2,899.95 74,710.8K
17:13 2,900.85 2,901.30 2,900.63 2,901.20 101,536.3K
17:14 2,901.68 2,901.88 2,901.61 2,901.69 107,284.3K
17:15 2,901.52 2,903.63 2,901.52 2,903.46 153,653.9K
17:16 2,903.72 2,903.72 2,903.15 2,903.24 87,084.1K
17:17 2,903.22 2,903.24 2,902.66 2,902.79 69,760.1K
17:18 2,903.05 2,903.36 2,902.54 2,902.54 110,350.3K
17:19 2,902.55 2,902.96 2,902.50 2,902.61 41,460.1K
17:20 2,902.50 2,903.05 2,902.36 2,902.90 94,237.1K
17:21 2,903.02 2,903.02 2,902.01 2,902.01 68,602.3K
17:22 2,901.54 2,901.61 2,900.52 2,900.52 154,135.5K
17:23 2,900.16 2,900.16 2,899.35 2,899.35 159,260.5K
17:24 2,899.85 2,899.96 2,899.29 2,899.33 44,390.0K
17:25 2,899.39 2,899.59 2,899.34 2,899.59 79,228.9K
17:26 2,900.19 2,900.43 2,900.08 2,900.13 89,773.9K
17:27 2,900.26 2,900.54 2,899.91 2,899.91 90,324.9K
17:28 2,900.15 2,900.71 2,900.00 2,900.00 69,959.2K
17:29 2,899.85 2,900.12 2,899.62 2,900.04 44,341.1K
17:30 2,900.07 2,900.36 2,899.74 2,900.35 71,350.9K
17:31 2,900.29 2,902.30 2,900.29 2,901.89 91,673.8K
17:32 2,901.49 2,901.77 2,901.27 2,901.27 64,606.0K
17:33 2,901.25 2,901.88 2,901.14 2,901.50 63,459.0K
17:34 2,901.57 2,901.57 2,900.64 2,900.66 86,918.0K
17:35 2,900.63 2,901.00 2,900.63 2,900.98 85,434.9K
17:36 2,901.35 2,901.35 2,900.23 2,900.65 58,832.0K
17:37 2,900.66 2,900.66 2,900.02 2,900.24 118,144.4K
17:38 2,900.31 2,900.57 2,900.31 2,900.51 38,896.0K
17:39 2,900.52 2,902.15 2,900.43 2,902.15 264,951.7K
17:40 2,902.18 2,902.53 2,902.10 2,902.36 73,577.9K
17:41 2,902.46 2,902.46 2,901.69 2,901.69 78,459.9K
17:42 2,901.64 2,902.26 2,901.64 2,902.01 70,953.4K
17:43 2,901.94 2,902.41 2,901.93 2,902.24 79,038.3K
17:44 2,902.44 2,902.60 2,902.38 2,902.47 40,432.2K
17:45 2,902.53 2,903.28 2,902.53 2,903.28 75,129.0K
17:46 2,903.44 2,904.76 2,903.34 2,904.34 222,981.8K
17:47 2,904.20 2,904.20 2,903.45 2,903.57 100,301.1K
17:48 2,903.62 2,903.77 2,903.16 2,903.17 70,858.3K
17:49 2,903.16 2,903.16 2,902.15 2,902.15 87,723.0K
17:50 2,902.25 2,902.54 2,901.35 2,901.35 155,173.2K
17:51 2,901.22 2,901.69 2,900.94 2,901.69 150,227.2K
17:52 2,901.54 2,901.54 2,900.86 2,901.06 170,872.9K
17:53 2,901.01 2,901.65 2,900.91 2,901.57 81,485.0K
17:54 2,901.73 2,902.91 2,901.68 2,902.54 124,717.0K
17:55 2,902.42 2,902.54 2,901.81 2,901.81 101,320.8K
17:56 2,902.71 2,903.47 2,902.70 2,903.29 127,584.0K
17:57 2,902.83 2,902.90 2,902.60 2,902.68 78,914.5K
17:58 2,902.81 2,903.32 2,902.49 2,903.28 102,104.9K
17:59 2,902.79 2,903.12 2,902.65 2,903.12 73,190.9K
18:00 2,902.78 2,903.30 2,902.60 2,903.12 129,384.0K
18:01 2,903.15 2,904.07 2,903.15 2,904.03 121,059.6K
18:02 2,904.32 2,904.54 2,904.09 2,904.13 107,036.9K
18:03 2,903.79 2,903.95 2,903.21 2,903.50 98,928.5K
18:04 2,903.35 2,903.40 2,902.28 2,903.40 170,017.9K
18:05 2,903.47 2,903.95 2,903.46 2,903.62 80,116.0K
18:06 2,904.44 2,904.60 2,904.28 2,904.49 131,103.6K
18:07 2,904.37 2,905.95 2,904.19 2,905.95 233,361.3K
18:08 2,906.25 2,907.45 2,906.17 2,906.34 303,752.1K
18:09 2,906.54 2,908.10 2,906.54 2,907.20 238,952.2K
18:10 2,904.48 2,904.65 2,900.82 2,900.82 479,734.8K
18:11 2,896.88 2,896.88 2,887.66 2,887.85 1,962,141.3K
18:12 2,886.37 2,889.08 2,886.31 2,888.84 826,081.8K
18:13 2,890.15 2,890.82 2,886.54 2,886.54 566,571.6K
18:14 2,885.88 2,886.02 2,885.11 2,885.38 913,999.3K
18:15 2,885.22 2,885.86 2,882.63 2,882.77 759,590.0K
18:16 2,881.95 2,882.64 2,881.38 2,881.38 795,944.1K
18:17 2,881.29 2,882.05 2,880.58 2,882.05 616,289.1K
18:18 2,882.01 2,882.01 2,879.49 2,879.49 492,211.6K
18:19 2,879.32 2,882.85 2,879.17 2,882.61 567,168.2K
18:20 2,882.17 2,882.17 2,878.35 2,878.35 574,480.4K
18:21 2,877.61 2,877.93 2,876.06 2,876.06 648,553.4K
18:22 2,875.81 2,878.78 2,875.17 2,878.78 660,598.5K
18:23 2,879.03 2,880.06 2,878.66 2,879.34 336,151.1K
18:24 2,879.67 2,882.85 2,879.45 2,882.85 398,145.5K
18:25 2,883.12 2,883.28 2,882.52 2,883.14 286,233.8K
18:26 2,882.71 2,882.71 2,879.12 2,879.18 324,839.4K
18:27 2,879.15 2,881.73 2,877.91 2,881.27 250,732.9K
18:28 2,881.34 2,881.34 2,879.87 2,879.87 150,644.9K
18:29 2,879.43 2,879.89 2,879.43 2,879.72 145,186.0K
18:30 2,879.86 2,881.93 2,879.58 2,881.36 216,473.2K
18:31 2,880.91 2,880.91 2,879.77 2,880.64 268,335.2K
18:32 2,880.61 2,880.77 2,879.33 2,879.46 182,546.7K
18:33 2,880.19 2,880.29 2,878.65 2,878.65 219,025.4K
18:34 2,878.45 2,878.45 2,876.60 2,876.60 286,324.1K
18:35 2,876.21 2,876.70 2,875.30 2,875.30 364,460.8K
18:36 2,874.71 2,874.71 2,871.24 2,871.32 848,169.3K
18:37 2,871.48 2,871.70 2,870.51 2,870.59 393,444.2K
18:38 2,870.62 2,870.80 2,870.07 2,870.15 474,645.7K
18:39 2,869.88 2,872.80 2,869.88 2,872.69 499,057.1K
18:40 2,873.25 2,873.25 2,873.25 2,873.25 438,097.0K
18:43 2,876.43 2,876.43 2,876.43 2,876.43 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