MOEX Russia Index (IMOEX)

IMOEX
🏛️ ロシア連邦 →
2,682.93
最終更新: 2025-09-29
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 2,894.03 2,894.03 2,892.24 2,892.32 695,750.8K
10:01 2,891.93 2,891.93 2,890.58 2,891.04 144,630.5K
10:02 2,890.92 2,890.92 2,890.48 2,890.49 72,260.6K
10:03 2,890.45 2,893.37 2,890.37 2,893.31 230,148.2K
10:04 2,892.60 2,892.60 2,890.04 2,890.04 194,837.6K
10:05 2,889.95 2,892.75 2,889.64 2,891.28 223,904.5K
10:06 2,891.90 2,891.90 2,890.19 2,890.19 173,474.7K
10:07 2,890.17 2,890.17 2,889.23 2,889.66 167,703.1K
10:08 2,889.10 2,889.10 2,887.97 2,888.10 178,633.5K
10:09 2,888.37 2,888.59 2,887.79 2,887.96 143,508.4K
10:10 2,887.80 2,887.80 2,886.85 2,887.01 182,906.3K
10:11 2,886.73 2,887.10 2,886.31 2,886.47 222,308.9K
10:12 2,886.28 2,888.23 2,886.18 2,887.98 177,439.7K
10:13 2,887.78 2,887.78 2,886.31 2,886.33 150,251.8K
10:14 2,886.13 2,887.22 2,885.80 2,887.22 99,289.8K
10:15 2,887.10 2,887.10 2,886.37 2,887.05 63,403.0K
10:16 2,887.23 2,888.37 2,887.23 2,888.17 123,688.4K
10:17 2,887.33 2,887.33 2,886.09 2,886.09 118,763.5K
10:18 2,885.95 2,886.19 2,885.64 2,885.87 57,277.0K
10:19 2,886.12 2,887.17 2,886.09 2,887.11 108,819.4K
10:20 2,887.35 2,887.44 2,885.08 2,885.08 143,974.5K
10:21 2,884.97 2,884.97 2,883.66 2,883.66 152,721.8K
10:22 2,883.47 2,883.49 2,882.20 2,882.21 256,422.9K
10:23 2,882.18 2,882.18 2,881.79 2,881.79 145,760.4K
10:24 2,881.55 2,882.24 2,881.55 2,882.24 95,685.6K
10:25 2,882.17 2,882.85 2,882.10 2,882.81 73,381.4K
10:26 2,883.11 2,883.11 2,882.21 2,882.38 103,895.0K
10:27 2,882.18 2,882.21 2,881.81 2,881.89 70,647.2K
10:28 2,881.72 2,881.72 2,881.56 2,881.68 69,318.2K
10:29 2,881.76 2,882.75 2,881.76 2,882.75 130,969.8K
10:30 2,882.50 2,883.15 2,882.27 2,882.97 130,556.2K
10:31 2,882.56 2,882.56 2,881.84 2,882.27 64,933.3K
10:32 2,882.29 2,882.45 2,882.19 2,882.40 55,063.2K
10:33 2,882.25 2,882.73 2,882.12 2,882.73 97,289.2K
10:34 2,882.65 2,882.66 2,882.39 2,882.58 66,285.8K
10:35 2,882.66 2,883.76 2,882.48 2,883.76 124,778.9K
10:36 2,883.90 2,883.90 2,881.30 2,881.30 169,986.8K
10:37 2,881.34 2,881.34 2,880.94 2,881.15 62,532.8K
10:38 2,881.43 2,881.43 2,879.93 2,879.93 207,716.6K
10:39 2,879.72 2,879.72 2,878.29 2,879.35 189,606.6K
10:40 2,879.34 2,879.34 2,878.53 2,878.74 80,627.3K
10:41 2,878.18 2,878.76 2,877.90 2,878.76 144,230.7K
10:42 2,879.04 2,879.26 2,878.79 2,879.08 93,000.7K
10:43 2,878.80 2,878.80 2,877.57 2,877.58 103,647.9K
10:44 2,877.42 2,877.98 2,877.29 2,877.98 135,028.2K
10:45 2,877.81 2,878.08 2,877.61 2,878.06 104,016.1K
10:46 2,878.27 2,879.31 2,878.27 2,879.31 130,613.2K
10:47 2,879.39 2,881.35 2,879.39 2,881.35 149,283.3K
10:48 2,881.29 2,882.07 2,881.04 2,882.03 119,563.5K
10:49 2,881.65 2,882.32 2,881.52 2,881.75 112,399.1K
10:50 2,881.72 2,881.72 2,881.14 2,881.33 83,523.9K
10:51 2,881.21 2,881.21 2,880.27 2,880.38 96,179.4K
10:52 2,880.36 2,880.44 2,879.55 2,880.10 88,346.1K
10:53 2,880.11 2,880.11 2,876.51 2,876.91 206,148.6K
10:54 2,876.92 2,876.92 2,875.87 2,875.90 156,831.8K
10:55 2,876.08 2,876.76 2,875.97 2,876.76 98,103.1K
10:56 2,876.85 2,876.85 2,875.75 2,875.95 88,179.4K
10:57 2,875.61 2,876.12 2,875.54 2,876.01 93,546.1K
10:58 2,875.82 2,875.86 2,875.48 2,875.69 67,752.7K
10:59 2,875.52 2,875.98 2,875.52 2,875.97 92,968.0K
11:00 2,875.43 2,875.43 2,874.20 2,874.20 260,866.3K
11:01 2,874.19 2,874.19 2,872.89 2,873.05 163,118.9K
11:02 2,872.91 2,872.92 2,872.33 2,872.57 148,786.2K
11:03 2,872.67 2,874.59 2,872.67 2,874.59 124,708.3K
11:04 2,874.45 2,874.45 2,873.61 2,873.75 40,397.0K
11:05 2,873.85 2,873.87 2,872.89 2,873.11 74,504.8K
11:06 2,873.22 2,873.85 2,873.02 2,873.85 54,233.8K
11:07 2,873.78 2,874.67 2,873.78 2,874.39 97,922.6K
11:08 2,874.29 2,874.61 2,874.03 2,874.61 64,548.4K
11:09 2,874.58 2,876.02 2,874.58 2,875.93 89,040.1K
11:10 2,876.05 2,876.65 2,876.00 2,876.65 102,006.6K
11:11 2,876.96 2,877.27 2,876.12 2,876.34 98,333.6K
11:12 2,876.39 2,876.39 2,875.87 2,875.94 69,786.9K
11:13 2,875.89 2,876.46 2,875.80 2,876.42 63,801.7K
11:14 2,876.30 2,876.30 2,875.75 2,875.79 56,316.1K
11:15 2,875.71 2,875.71 2,875.22 2,875.42 70,406.2K
11:16 2,875.46 2,876.06 2,875.46 2,875.58 51,869.9K
11:17 2,875.21 2,876.52 2,874.93 2,876.52 94,695.9K
11:18 2,876.48 2,876.95 2,876.46 2,876.95 76,112.3K
11:19 2,876.97 2,877.64 2,876.96 2,877.64 71,670.9K
11:20 2,878.13 2,878.19 2,877.64 2,877.68 97,677.2K
11:21 2,877.72 2,878.34 2,877.67 2,878.28 74,247.2K
11:22 2,878.29 2,878.72 2,878.14 2,878.72 91,574.3K
11:23 2,878.68 2,878.87 2,878.56 2,878.87 48,197.0K
11:24 2,878.88 2,878.97 2,878.76 2,878.86 80,979.2K
11:25 2,878.01 2,878.01 2,877.38 2,877.65 80,625.6K
11:26 2,877.81 2,877.90 2,877.35 2,877.39 38,535.6K
11:27 2,877.35 2,877.35 2,876.88 2,877.03 39,804.7K
11:28 2,877.00 2,877.14 2,876.92 2,877.10 26,865.1K
11:29 2,877.08 2,877.08 2,876.26 2,876.34 47,411.9K
11:30 2,876.12 2,876.12 2,875.50 2,875.59 62,807.7K
11:31 2,875.57 2,876.06 2,875.57 2,876.06 77,173.3K
11:32 2,876.27 2,876.46 2,876.10 2,876.10 42,617.5K
11:33 2,875.80 2,875.80 2,875.24 2,875.24 48,953.7K
11:34 2,875.23 2,875.23 2,874.56 2,874.56 57,841.4K
11:35 2,874.56 2,874.56 2,873.61 2,873.61 103,475.8K
11:36 2,873.60 2,874.43 2,873.56 2,874.42 88,472.5K
11:37 2,874.62 2,875.62 2,874.62 2,875.61 69,568.7K
11:38 2,875.44 2,875.44 2,874.41 2,874.41 55,380.2K
11:39 2,874.45 2,875.11 2,874.33 2,874.94 101,379.6K
11:40 2,875.05 2,877.16 2,875.01 2,877.16 204,064.3K
11:41 2,877.54 2,879.04 2,877.08 2,879.04 168,389.0K
11:42 2,878.96 2,878.96 2,878.61 2,878.72 60,634.4K
11:43 2,878.65 2,878.65 2,877.97 2,878.04 75,727.3K
11:44 2,878.03 2,878.03 2,877.45 2,877.61 46,981.9K
11:45 2,877.55 2,877.87 2,877.51 2,877.87 35,725.1K
11:46 2,877.98 2,878.40 2,877.77 2,878.25 44,470.1K
11:47 2,878.19 2,878.47 2,877.75 2,877.83 40,005.7K
11:48 2,877.48 2,877.48 2,877.07 2,877.17 56,963.8K
11:49 2,877.20 2,877.38 2,876.66 2,876.68 107,866.7K
11:50 2,876.96 2,877.32 2,876.63 2,876.63 83,360.2K
11:51 2,876.63 2,876.63 2,875.83 2,876.24 93,873.7K
11:52 2,876.30 2,876.34 2,875.71 2,875.79 40,780.5K
11:53 2,875.77 2,875.80 2,875.39 2,875.75 50,126.3K
11:54 2,876.15 2,876.48 2,875.67 2,875.79 83,751.5K
11:55 2,875.81 2,875.81 2,875.19 2,875.25 61,290.1K
11:56 2,875.35 2,875.99 2,875.35 2,875.99 34,124.4K
11:57 2,876.06 2,878.99 2,876.03 2,878.99 249,857.3K
11:58 2,879.33 2,879.33 2,878.94 2,879.05 90,705.9K
11:59 2,879.02 2,879.65 2,879.00 2,879.62 80,853.9K
12:00 2,879.73 2,879.96 2,879.68 2,879.68 71,928.3K
12:01 2,879.63 2,880.19 2,879.62 2,880.19 52,926.8K
12:02 2,880.51 2,881.10 2,880.51 2,880.83 131,438.1K
12:03 2,880.77 2,880.77 2,880.12 2,880.12 84,133.0K
12:04 2,880.30 2,881.12 2,880.06 2,881.12 157,850.0K
12:05 2,881.16 2,881.26 2,880.75 2,881.26 108,402.5K
12:06 2,881.25 2,881.48 2,880.91 2,880.91 85,689.5K
12:07 2,881.09 2,881.09 2,880.10 2,880.10 95,093.8K
12:08 2,879.97 2,880.06 2,879.12 2,879.48 71,914.1K
12:09 2,879.52 2,879.89 2,879.52 2,879.82 55,619.7K
12:10 2,879.64 2,879.85 2,878.60 2,878.60 110,733.3K
12:11 2,878.59 2,878.73 2,878.49 2,878.53 64,816.8K
12:12 2,878.83 2,878.87 2,878.15 2,878.51 38,348.3K
12:13 2,878.57 2,879.16 2,878.47 2,879.16 27,977.9K
12:14 2,878.96 2,879.18 2,878.94 2,878.94 29,255.9K
12:15 2,878.78 2,880.00 2,878.68 2,879.88 114,901.2K
12:16 2,879.86 2,880.54 2,879.86 2,880.41 87,460.8K
12:17 2,880.12 2,880.12 2,879.07 2,879.07 54,144.8K
12:18 2,879.14 2,879.85 2,879.08 2,879.79 49,469.2K
12:19 2,879.69 2,879.69 2,879.22 2,879.22 29,245.5K
12:20 2,879.10 2,879.11 2,878.68 2,878.68 27,663.1K
12:21 2,878.72 2,879.18 2,878.67 2,879.17 31,991.0K
12:22 2,879.03 2,879.37 2,879.02 2,879.10 34,851.1K
12:23 2,879.12 2,879.12 2,878.43 2,878.49 24,807.8K
12:24 2,878.42 2,878.67 2,878.37 2,878.63 36,939.4K
12:25 2,878.73 2,878.90 2,878.58 2,878.62 49,650.0K
12:26 2,878.70 2,879.23 2,878.70 2,879.23 22,061.3K
12:27 2,879.07 2,879.31 2,878.89 2,879.05 38,027.5K
12:28 2,878.41 2,878.41 2,877.64 2,877.70 97,181.7K
12:29 2,878.00 2,879.23 2,878.00 2,878.90 53,384.5K
12:30 2,878.63 2,878.64 2,878.12 2,878.27 19,321.2K
12:31 2,878.14 2,878.16 2,877.90 2,877.99 41,436.1K
12:32 2,877.72 2,877.75 2,877.59 2,877.67 46,479.6K
12:33 2,877.43 2,877.45 2,877.23 2,877.23 47,651.5K
12:34 2,877.24 2,878.30 2,877.23 2,878.30 37,793.8K
12:35 2,878.26 2,878.26 2,877.58 2,877.58 33,056.1K
12:36 2,877.35 2,877.39 2,877.26 2,877.33 22,000.4K
12:37 2,877.44 2,877.77 2,877.33 2,877.65 42,275.0K
12:38 2,877.64 2,877.64 2,877.23 2,877.23 40,861.6K
12:39 2,877.37 2,877.37 2,877.09 2,877.12 37,180.8K
12:40 2,877.14 2,877.39 2,876.61 2,876.61 93,793.8K
12:41 2,876.19 2,876.25 2,875.41 2,875.41 133,275.7K
12:42 2,875.38 2,875.43 2,875.01 2,875.43 78,036.6K
12:43 2,875.45 2,875.73 2,875.45 2,875.59 43,349.9K
12:44 2,875.60 2,876.07 2,875.60 2,875.80 63,790.5K
12:45 2,875.74 2,875.74 2,874.82 2,874.82 60,967.8K
12:46 2,874.77 2,875.44 2,874.45 2,875.44 130,775.1K
12:47 2,875.45 2,877.62 2,875.45 2,877.61 171,609.4K
12:48 2,877.41 2,877.49 2,877.17 2,877.49 76,130.2K
12:49 2,877.37 2,877.37 2,876.85 2,876.85 50,047.4K
12:50 2,876.43 2,876.70 2,876.26 2,876.63 41,826.6K
12:51 2,876.59 2,877.20 2,876.54 2,877.20 24,630.7K
12:52 2,877.48 2,877.75 2,877.33 2,877.33 86,072.1K
12:53 2,877.61 2,877.67 2,876.16 2,876.16 180,134.9K
12:54 2,876.44 2,877.86 2,876.44 2,877.67 109,769.1K
12:55 2,877.79 2,878.49 2,877.62 2,878.49 61,957.2K
12:56 2,878.25 2,878.25 2,878.20 2,878.20 34,557.8K
12:57 2,877.29 2,877.90 2,877.11 2,877.81 194,076.9K
12:58 2,877.65 2,878.09 2,877.58 2,878.09 43,675.8K
12:59 2,877.92 2,877.94 2,877.13 2,877.15 48,216.5K
13:00 2,877.05 2,877.05 2,876.48 2,876.73 48,371.9K
13:01 2,877.03 2,877.50 2,876.72 2,877.50 88,388.9K
13:02 2,877.46 2,877.47 2,876.75 2,876.87 46,954.2K
13:03 2,876.75 2,876.91 2,876.42 2,876.69 46,134.2K
13:04 2,876.59 2,876.86 2,876.58 2,876.86 45,018.0K
13:05 2,876.89 2,876.89 2,876.47 2,876.56 46,836.1K
13:06 2,876.50 2,876.50 2,874.48 2,875.05 165,314.6K
13:07 2,875.43 2,875.73 2,875.26 2,875.66 128,264.6K
13:08 2,875.34 2,875.51 2,874.68 2,874.68 98,066.2K
13:09 2,874.82 2,875.21 2,874.56 2,874.99 63,275.4K
13:10 2,875.28 2,875.31 2,874.68 2,874.74 50,212.3K
13:11 2,874.76 2,875.82 2,874.76 2,875.39 54,263.6K
13:12 2,875.27 2,875.43 2,875.23 2,875.41 81,816.6K
13:13 2,875.58 2,875.72 2,875.15 2,875.15 109,648.8K
13:14 2,875.54 2,875.54 2,875.21 2,875.49 48,623.2K
13:15 2,875.43 2,876.59 2,875.35 2,876.53 107,005.7K
13:16 2,876.45 2,876.82 2,876.45 2,876.55 40,411.4K
13:17 2,876.54 2,876.58 2,876.35 2,876.45 95,708.7K
13:18 2,876.44 2,876.44 2,875.79 2,875.81 26,759.2K
13:19 2,875.89 2,875.93 2,875.50 2,875.73 55,804.5K
13:20 2,875.74 2,875.74 2,874.83 2,874.97 44,390.0K
13:21 2,874.97 2,875.11 2,874.61 2,874.61 33,619.2K
13:22 2,874.70 2,875.18 2,874.64 2,875.07 131,349.4K
13:23 2,874.98 2,874.98 2,873.33 2,873.33 117,177.9K
13:24 2,872.97 2,873.12 2,872.79 2,872.80 128,295.9K
13:25 2,873.20 2,873.41 2,873.07 2,873.08 67,196.5K
13:26 2,872.85 2,874.25 2,872.83 2,874.25 110,980.6K
13:27 2,874.12 2,874.12 2,873.18 2,873.18 50,059.7K
13:28 2,873.16 2,873.16 2,872.48 2,872.48 59,156.2K
13:29 2,872.71 2,872.71 2,872.37 2,872.43 57,445.0K
13:30 2,872.27 2,875.85 2,872.27 2,875.85 187,568.6K
13:31 2,875.70 2,876.64 2,875.61 2,876.32 67,409.6K
13:32 2,876.32 2,876.34 2,875.47 2,875.73 58,359.4K
13:33 2,875.68 2,876.44 2,875.53 2,876.44 78,303.7K
13:34 2,876.41 2,878.57 2,876.41 2,878.57 209,779.6K
13:35 2,878.70 2,878.70 2,877.92 2,877.92 58,823.9K
13:36 2,877.76 2,877.90 2,877.58 2,877.74 37,672.7K
13:37 2,877.65 2,878.31 2,877.51 2,878.30 45,126.1K
13:38 2,878.07 2,878.90 2,878.07 2,878.90 98,586.7K
13:39 2,880.15 2,881.01 2,880.12 2,880.51 248,973.0K
13:40 2,880.42 2,884.65 2,880.42 2,884.49 344,123.7K
13:41 2,884.20 2,885.92 2,884.20 2,885.92 235,939.6K
13:42 2,885.30 2,886.10 2,884.65 2,886.00 182,760.2K
13:43 2,886.00 2,887.36 2,886.00 2,887.35 232,598.3K
13:44 2,888.19 2,889.29 2,885.00 2,885.00 465,705.1K
13:45 2,885.95 2,886.90 2,885.95 2,886.26 111,251.1K
13:46 2,885.98 2,886.03 2,885.54 2,885.54 74,154.1K
13:47 2,884.76 2,884.76 2,882.88 2,882.88 153,873.3K
13:48 2,882.49 2,882.50 2,882.40 2,882.41 64,630.2K
13:49 2,882.44 2,882.71 2,882.44 2,882.65 46,943.9K
13:50 2,882.79 2,883.07 2,882.48 2,882.48 51,025.4K
13:51 2,882.73 2,882.85 2,882.58 2,882.59 64,025.4K
13:52 2,882.48 2,883.07 2,882.48 2,883.07 62,717.5K
13:53 2,883.04 2,883.35 2,882.78 2,883.35 57,005.0K
13:54 2,883.56 2,883.61 2,882.53 2,883.30 72,615.7K
13:55 2,883.59 2,885.34 2,883.59 2,885.34 117,794.1K
13:56 2,885.43 2,885.55 2,884.50 2,884.50 94,893.6K
13:57 2,884.51 2,884.51 2,884.04 2,884.22 55,266.7K
13:58 2,884.30 2,884.39 2,884.30 2,884.38 33,102.7K
13:59 2,884.47 2,884.80 2,884.47 2,884.80 47,155.2K
14:00 2,884.82 2,884.82 2,884.34 2,884.44 50,368.9K
14:01 2,884.44 2,884.87 2,884.44 2,884.87 47,295.4K
14:02 2,884.90 2,885.49 2,884.87 2,885.22 90,659.2K
14:03 2,885.13 2,885.23 2,885.05 2,885.21 60,407.3K
14:04 2,885.19 2,885.88 2,885.12 2,885.75 67,266.2K
14:05 2,886.06 2,887.25 2,886.05 2,886.80 134,536.2K
14:06 2,886.05 2,886.05 2,885.62 2,885.83 45,906.1K
14:07 2,885.74 2,886.47 2,885.74 2,886.40 51,851.1K
14:08 2,886.33 2,886.85 2,886.33 2,886.64 61,858.0K
14:09 2,886.60 2,886.60 2,886.24 2,886.35 23,145.8K
14:10 2,885.94 2,886.57 2,885.94 2,886.50 53,863.6K
14:11 2,886.47 2,886.47 2,886.04 2,886.16 41,261.0K
14:12 2,885.97 2,885.97 2,885.32 2,885.32 78,589.5K
14:13 2,885.46 2,885.99 2,884.84 2,885.99 116,759.5K
14:14 2,886.06 2,886.07 2,883.35 2,883.54 150,537.6K
14:15 2,883.45 2,884.83 2,883.45 2,884.75 59,067.0K
14:16 2,884.19 2,884.28 2,883.95 2,884.06 28,614.3K
14:17 2,883.65 2,885.54 2,883.38 2,885.54 78,678.0K
14:18 2,885.49 2,885.49 2,885.26 2,885.37 36,997.3K
14:19 2,885.28 2,885.53 2,885.13 2,885.18 36,121.1K
14:20 2,885.16 2,885.16 2,884.89 2,885.05 30,062.7K
14:21 2,885.02 2,885.09 2,884.54 2,884.57 27,352.7K
14:22 2,884.23 2,884.72 2,884.23 2,884.59 23,415.9K
14:23 2,884.74 2,884.78 2,884.20 2,884.25 44,138.4K
14:24 2,883.51 2,883.51 2,883.02 2,883.02 59,175.5K
14:25 2,883.17 2,883.44 2,883.17 2,883.44 43,189.6K
14:26 2,883.20 2,883.45 2,883.12 2,883.28 34,789.3K
14:27 2,883.37 2,883.79 2,883.26 2,883.79 66,599.3K
14:28 2,883.90 2,883.90 2,883.13 2,883.13 55,960.7K
14:29 2,883.07 2,883.49 2,883.07 2,883.23 84,996.5K
14:30 2,883.22 2,884.04 2,883.13 2,884.04 34,680.4K
14:31 2,883.82 2,884.29 2,883.82 2,884.29 52,849.9K
14:32 2,884.45 2,884.53 2,884.35 2,884.49 40,351.4K
14:33 2,884.52 2,885.16 2,884.41 2,885.16 73,162.9K
14:34 2,885.20 2,886.34 2,885.20 2,886.34 122,832.5K
14:35 2,887.17 2,889.72 2,887.17 2,889.69 313,989.2K
14:36 2,889.71 2,889.72 2,888.90 2,888.97 158,280.9K
14:37 2,889.12 2,889.12 2,888.75 2,888.97 64,339.5K
14:38 2,888.72 2,888.72 2,888.39 2,888.39 65,458.5K
14:39 2,888.51 2,888.77 2,888.51 2,888.68 76,470.4K
14:40 2,888.84 2,889.38 2,888.67 2,889.38 89,665.7K
14:41 2,889.35 2,889.55 2,889.09 2,889.52 87,884.6K
14:42 2,889.50 2,891.28 2,889.35 2,891.28 201,624.6K
14:43 2,891.26 2,891.26 2,890.23 2,890.27 112,871.9K
14:44 2,890.46 2,891.12 2,890.46 2,890.71 183,204.4K
14:45 2,890.85 2,891.79 2,890.48 2,891.79 125,261.1K
14:46 2,891.44 2,891.87 2,891.44 2,891.72 179,383.2K
14:47 2,891.82 2,892.07 2,891.33 2,891.93 133,279.1K
14:48 2,891.75 2,892.54 2,891.75 2,891.90 127,949.3K
14:49 2,892.15 2,892.52 2,891.89 2,892.07 138,244.7K
14:50 2,892.48 2,893.76 2,892.48 2,892.95 197,054.1K
14:51 2,893.04 2,893.27 2,892.88 2,893.27 86,108.3K
14:52 2,893.94 2,894.01 2,893.35 2,894.01 226,961.6K
14:53 2,894.04 2,897.07 2,894.04 2,897.07 507,129.5K
14:54 2,896.88 2,897.68 2,896.76 2,897.33 210,309.7K
14:55 2,897.27 2,898.04 2,897.27 2,897.94 243,103.0K
14:56 2,898.10 2,900.50 2,898.10 2,900.50 386,707.1K
14:57 2,900.56 2,901.10 2,900.38 2,900.38 188,872.6K
14:58 2,899.94 2,899.94 2,899.52 2,899.59 213,797.8K
14:59 2,899.64 2,899.64 2,898.04 2,898.04 142,276.2K
15:00 2,898.08 2,898.67 2,898.08 2,898.23 83,099.0K
15:01 2,898.58 2,898.69 2,898.28 2,898.54 93,887.1K
15:02 2,898.26 2,898.59 2,898.26 2,898.40 84,856.4K
15:03 2,898.37 2,899.89 2,898.30 2,899.69 158,106.4K
15:04 2,899.61 2,900.29 2,899.61 2,900.23 124,323.3K
15:05 2,900.13 2,901.22 2,900.03 2,901.22 161,594.3K
15:06 2,901.05 2,901.42 2,900.91 2,901.02 160,357.5K
15:07 2,900.86 2,900.91 2,899.85 2,899.85 88,372.0K
15:08 2,899.78 2,899.78 2,898.71 2,898.71 128,369.0K
15:09 2,898.84 2,899.20 2,898.84 2,898.85 106,228.4K
15:10 2,898.87 2,899.43 2,898.86 2,899.40 93,140.9K
15:11 2,899.36 2,899.37 2,898.87 2,898.88 64,761.7K
15:12 2,899.04 2,899.07 2,898.23 2,898.23 91,883.0K
15:13 2,898.17 2,898.17 2,897.23 2,897.43 149,173.0K
15:14 2,897.45 2,897.60 2,896.91 2,896.97 78,195.5K
15:15 2,896.72 2,896.96 2,896.19 2,896.19 168,357.2K
15:16 2,896.19 2,897.51 2,896.19 2,897.40 93,445.7K
15:17 2,897.38 2,897.91 2,897.38 2,897.91 53,128.1K
15:18 2,897.79 2,898.14 2,897.75 2,897.84 68,628.5K
15:19 2,897.72 2,897.81 2,897.28 2,897.50 82,704.8K
15:20 2,897.31 2,898.59 2,897.31 2,898.59 91,639.3K
15:21 2,898.72 2,899.46 2,898.62 2,899.35 116,239.2K
15:22 2,899.46 2,899.47 2,898.88 2,898.88 78,216.4K
15:23 2,898.90 2,899.14 2,898.81 2,898.84 58,831.4K
15:24 2,898.83 2,898.98 2,898.19 2,898.32 46,994.6K
15:25 2,898.56 2,899.02 2,898.39 2,899.02 65,311.5K
15:26 2,899.10 2,903.56 2,899.10 2,903.56 385,723.1K
15:27 2,903.47 2,903.47 2,902.23 2,902.33 153,662.8K
15:28 2,902.55 2,902.79 2,902.18 2,902.79 82,610.4K
15:29 2,902.66 2,902.75 2,902.45 2,902.68 132,548.2K
15:30 2,904.31 2,905.35 2,904.31 2,905.05 450,926.0K
15:31 2,905.03 2,905.03 2,903.61 2,903.67 109,373.8K
15:32 2,903.49 2,903.49 2,902.56 2,902.56 92,167.4K
15:33 2,902.41 2,902.52 2,901.94 2,901.94 103,296.4K
15:34 2,901.64 2,901.76 2,901.48 2,901.51 76,895.8K
15:35 2,901.46 2,901.83 2,901.14 2,901.83 96,445.4K
15:36 2,901.59 2,901.64 2,900.78 2,900.78 60,622.3K
15:37 2,900.65 2,900.65 2,899.52 2,899.78 116,503.1K
15:38 2,899.71 2,900.14 2,899.33 2,900.14 88,289.9K
15:39 2,900.24 2,900.30 2,898.87 2,898.87 116,003.4K
15:40 2,898.80 2,899.44 2,898.15 2,899.16 180,354.0K
15:41 2,899.08 2,899.27 2,898.27 2,898.65 69,019.8K
15:42 2,898.43 2,898.73 2,898.21 2,898.39 63,218.2K
15:43 2,898.47 2,898.72 2,898.39 2,898.72 68,791.3K
15:44 2,899.07 2,899.45 2,898.95 2,899.06 89,581.7K
15:45 2,899.15 2,899.15 2,898.64 2,898.79 47,845.3K
15:46 2,898.79 2,899.00 2,898.66 2,898.93 58,479.1K
15:47 2,898.93 2,899.11 2,898.36 2,898.36 75,148.6K
15:48 2,898.25 2,899.66 2,898.25 2,899.66 152,453.9K
15:49 2,899.81 2,900.28 2,899.81 2,900.05 88,118.2K
15:50 2,900.10 2,900.10 2,897.83 2,898.02 87,887.9K
15:51 2,897.93 2,898.55 2,897.90 2,898.40 29,932.3K
15:52 2,898.05 2,898.26 2,897.95 2,898.26 75,387.3K
15:53 2,898.27 2,898.62 2,898.11 2,898.61 67,815.5K
15:54 2,898.48 2,899.39 2,898.29 2,898.95 70,017.0K
15:55 2,899.00 2,899.00 2,897.57 2,897.57 96,199.1K
15:56 2,897.36 2,897.36 2,896.40 2,896.46 90,024.8K
15:57 2,896.11 2,896.11 2,895.48 2,895.67 131,281.2K
15:58 2,896.01 2,896.11 2,895.43 2,895.47 89,452.5K
15:59 2,895.60 2,895.60 2,894.88 2,894.88 82,797.7K
16:00 2,896.50 2,896.50 2,895.80 2,895.93 144,697.3K
16:01 2,895.81 2,895.94 2,895.43 2,895.43 89,290.1K
16:02 2,895.44 2,895.62 2,895.28 2,895.62 82,098.6K
16:03 2,896.12 2,896.12 2,895.38 2,895.38 104,907.4K
16:04 2,895.31 2,895.31 2,894.42 2,894.61 126,972.9K
16:05 2,894.57 2,894.71 2,894.42 2,894.68 69,094.7K
16:06 2,894.86 2,895.01 2,894.67 2,895.01 50,075.9K
16:07 2,895.15 2,895.70 2,895.15 2,895.42 56,582.3K
16:08 2,895.46 2,896.47 2,895.39 2,896.47 115,953.3K
16:09 2,896.71 2,896.90 2,896.48 2,896.83 64,319.7K
16:10 2,897.07 2,897.37 2,897.07 2,897.37 73,299.9K
16:11 2,897.52 2,897.78 2,897.38 2,897.78 49,313.2K
16:12 2,897.87 2,898.01 2,897.80 2,898.01 47,649.7K
16:13 2,897.95 2,898.26 2,897.95 2,898.26 57,382.5K
16:14 2,898.41 2,898.41 2,898.08 2,898.31 43,736.7K
16:15 2,898.16 2,898.61 2,898.14 2,898.42 62,536.7K
16:16 2,898.49 2,898.51 2,896.87 2,897.22 98,798.1K
16:17 2,897.31 2,897.53 2,896.90 2,896.90 70,796.9K
16:18 2,896.73 2,896.85 2,896.55 2,896.58 77,857.2K
16:19 2,896.56 2,896.67 2,896.44 2,896.47 60,281.6K
16:20 2,896.38 2,896.38 2,895.88 2,895.88 78,667.1K
16:21 2,895.66 2,896.28 2,895.37 2,896.28 68,124.0K
16:22 2,896.28 2,896.28 2,895.72 2,895.72 40,752.5K
16:23 2,895.71 2,895.77 2,895.03 2,895.09 96,742.0K
16:24 2,895.10 2,895.14 2,894.94 2,895.05 45,847.6K
16:25 2,895.18 2,895.63 2,895.18 2,895.63 44,261.7K
16:26 2,895.68 2,896.08 2,895.68 2,896.08 53,505.2K
16:27 2,896.09 2,896.31 2,896.07 2,896.07 30,716.5K
16:28 2,896.41 2,896.63 2,896.28 2,896.28 57,461.5K
16:29 2,895.97 2,895.97 2,895.43 2,895.43 54,088.0K
16:30 2,895.45 2,895.46 2,894.95 2,895.19 112,926.7K
16:31 2,895.22 2,895.33 2,895.02 2,895.02 21,702.0K
16:32 2,895.01 2,895.10 2,894.19 2,894.19 56,219.9K
16:33 2,894.22 2,894.26 2,894.01 2,894.01 66,155.5K
16:34 2,893.89 2,894.00 2,893.81 2,893.89 33,286.3K
16:35 2,894.10 2,894.46 2,893.94 2,894.46 45,134.7K
16:36 2,894.54 2,894.56 2,894.38 2,894.38 50,336.4K
16:37 2,894.57 2,894.68 2,894.50 2,894.67 47,102.0K
16:38 2,894.55 2,894.79 2,894.54 2,894.74 18,561.5K
16:39 2,895.07 2,895.30 2,894.79 2,894.79 57,891.0K
16:40 2,894.92 2,895.02 2,894.92 2,895.02 42,124.2K
16:41 2,895.03 2,895.07 2,894.99 2,894.99 30,444.8K
16:42 2,894.91 2,895.38 2,894.91 2,895.27 35,888.8K
16:43 2,895.31 2,895.44 2,895.22 2,895.32 34,467.1K
16:44 2,895.38 2,895.46 2,895.28 2,895.44 44,754.1K
16:45 2,895.39 2,896.03 2,895.36 2,896.00 55,287.5K
16:46 2,896.46 2,897.74 2,896.46 2,897.74 102,658.6K
16:47 2,897.68 2,898.03 2,897.68 2,898.03 59,401.9K
16:48 2,898.01 2,898.18 2,897.91 2,898.17 46,745.0K
16:49 2,898.34 2,898.34 2,897.98 2,898.09 92,793.3K
16:50 2,897.68 2,897.84 2,897.66 2,897.66 86,772.6K
16:51 2,897.50 2,897.50 2,896.78 2,896.92 101,911.3K
16:52 2,897.20 2,897.62 2,897.20 2,897.58 62,127.4K
16:53 2,898.22 2,898.64 2,898.05 2,898.64 163,350.6K
16:54 2,898.57 2,898.60 2,897.82 2,897.94 105,538.1K
16:55 2,898.04 2,898.15 2,897.96 2,897.98 54,956.5K
16:56 2,898.17 2,898.74 2,898.17 2,898.60 101,181.1K
16:57 2,898.44 2,898.46 2,898.24 2,898.24 55,157.1K
16:58 2,898.19 2,898.28 2,898.09 2,898.11 86,128.4K
16:59 2,898.08 2,898.73 2,897.82 2,898.73 69,609.5K
17:00 2,898.86 2,898.86 2,898.23 2,898.23 53,086.8K
17:01 2,898.02 2,898.10 2,897.68 2,897.68 52,942.6K
17:02 2,897.64 2,898.07 2,897.63 2,897.98 47,384.9K
17:03 2,897.90 2,898.38 2,897.90 2,898.37 50,472.0K
17:04 2,898.87 2,899.32 2,898.87 2,899.32 70,020.9K
17:05 2,899.33 2,899.41 2,898.04 2,898.04 73,517.1K
17:06 2,897.94 2,897.94 2,897.27 2,897.48 144,848.2K
17:07 2,897.54 2,900.25 2,897.52 2,899.54 180,528.3K
17:08 2,899.79 2,907.77 2,893.54 2,906.32 1,936,353.0K
17:09 2,905.40 2,914.48 2,905.40 2,908.32 1,830,455.6K
17:10 2,909.20 2,911.25 2,906.99 2,908.70 888,210.0K
17:11 2,908.31 2,908.31 2,906.00 2,906.03 427,722.9K
17:12 2,905.78 2,905.78 2,902.72 2,902.90 444,955.3K
17:13 2,902.48 2,903.59 2,902.41 2,903.31 246,638.2K
17:14 2,903.36 2,904.21 2,902.63 2,902.63 223,954.1K
17:15 2,901.64 2,902.12 2,900.52 2,900.67 292,381.1K
17:16 2,899.58 2,899.58 2,898.50 2,899.11 184,067.3K
17:17 2,899.26 2,899.84 2,899.00 2,899.10 109,805.5K
17:18 2,899.49 2,904.05 2,899.47 2,904.05 267,085.5K
17:19 2,904.15 2,906.84 2,904.15 2,906.06 294,302.9K
17:20 2,906.47 2,906.99 2,906.20 2,906.42 207,003.0K
17:21 2,906.52 2,911.01 2,906.52 2,910.68 441,154.6K
17:22 2,910.65 2,911.07 2,910.03 2,910.03 460,638.3K
17:23 2,909.24 2,909.89 2,909.23 2,909.30 189,366.3K
17:24 2,910.07 2,910.10 2,909.12 2,909.22 211,863.9K
17:25 2,909.23 2,909.51 2,907.81 2,908.11 207,994.6K
17:26 2,908.05 2,908.47 2,908.05 2,908.12 203,053.7K
17:27 2,908.22 2,908.62 2,908.22 2,908.62 165,257.7K
17:28 2,908.57 2,908.57 2,906.95 2,906.95 180,181.9K
17:29 2,906.81 2,907.64 2,906.68 2,907.64 136,551.4K
17:30 2,907.63 2,908.91 2,907.63 2,908.47 167,377.5K
17:31 2,908.48 2,908.60 2,907.83 2,907.83 97,442.2K
17:32 2,907.82 2,909.45 2,907.82 2,909.45 158,291.0K
17:33 2,909.46 2,910.91 2,909.46 2,910.81 240,781.6K
17:34 2,910.93 2,911.07 2,910.63 2,910.72 123,598.7K
17:35 2,910.88 2,910.98 2,910.17 2,910.18 178,435.2K
17:36 2,910.24 2,911.31 2,910.24 2,911.31 146,658.0K
17:37 2,911.36 2,912.71 2,911.36 2,912.71 299,822.2K
17:38 2,912.73 2,913.61 2,911.64 2,911.64 314,949.7K
17:39 2,911.13 2,912.11 2,911.11 2,912.11 124,361.0K
17:40 2,911.96 2,912.86 2,911.87 2,912.86 220,214.8K
17:41 2,912.79 2,912.87 2,911.79 2,912.06 249,071.9K
17:42 2,912.32 2,913.44 2,912.23 2,913.22 163,278.2K
17:43 2,913.42 2,914.68 2,913.40 2,914.21 364,647.2K
17:44 2,914.74 2,915.72 2,914.74 2,915.28 525,261.1K
17:45 2,915.90 2,916.69 2,914.25 2,914.25 589,686.7K
17:46 2,914.33 2,914.79 2,913.94 2,914.64 259,211.7K
17:47 2,915.36 2,916.49 2,915.36 2,916.49 349,220.7K
17:48 2,917.15 2,917.73 2,917.13 2,917.57 476,005.5K
17:49 2,917.33 2,918.14 2,916.97 2,917.79 342,545.2K
17:50 2,917.92 2,919.72 2,917.92 2,919.40 762,489.7K
17:51 2,919.24 2,921.14 2,919.24 2,921.14 657,714.9K
17:52 2,921.39 2,921.50 2,920.69 2,921.50 376,185.5K
17:53 2,921.33 2,921.65 2,918.35 2,918.35 640,735.9K
17:54 2,918.78 2,918.88 2,917.63 2,917.63 473,584.7K
17:55 2,917.85 2,918.26 2,917.34 2,918.26 373,137.2K
17:56 2,919.02 2,920.79 2,919.02 2,920.79 357,965.8K
17:57 2,921.10 2,922.65 2,921.10 2,922.65 520,272.3K
17:58 2,923.44 2,923.44 2,921.97 2,921.97 503,977.5K
17:59 2,921.69 2,924.58 2,921.65 2,924.58 383,989.9K
18:00 2,925.47 2,926.81 2,925.41 2,926.81 637,161.2K
18:01 2,926.92 2,926.92 2,925.62 2,926.16 484,846.6K
18:02 2,926.23 2,926.59 2,926.00 2,926.00 351,834.2K
18:03 2,925.84 2,925.84 2,923.11 2,923.16 451,909.0K
18:04 2,923.12 2,923.12 2,920.90 2,920.90 470,236.4K
18:05 2,920.91 2,923.73 2,920.91 2,922.54 499,883.9K
18:06 2,922.76 2,923.85 2,921.68 2,923.85 578,152.3K
18:07 2,923.09 2,925.76 2,923.09 2,923.48 436,092.8K
18:08 2,922.76 2,923.73 2,922.76 2,923.44 312,355.5K
18:09 2,923.34 2,923.34 2,921.94 2,921.99 289,168.8K
18:10 2,922.36 2,924.14 2,922.36 2,924.14 242,534.8K
18:11 2,924.10 2,925.25 2,924.07 2,924.32 239,694.3K
18:12 2,924.39 2,925.36 2,924.39 2,925.23 271,452.6K
18:13 2,925.45 2,926.29 2,925.45 2,926.22 416,993.4K
18:14 2,926.22 2,926.22 2,922.78 2,922.78 415,824.6K
18:15 2,923.27 2,923.53 2,922.67 2,923.17 213,269.3K
18:16 2,923.34 2,923.35 2,921.45 2,921.45 471,307.5K
18:17 2,921.82 2,921.90 2,921.22 2,921.22 259,886.0K
18:18 2,921.27 2,921.27 2,920.80 2,921.15 172,725.5K
18:19 2,920.85 2,922.32 2,920.85 2,922.32 332,067.0K
18:20 2,922.23 2,924.15 2,922.23 2,924.15 385,577.5K
18:21 2,924.33 2,924.33 2,922.55 2,922.55 286,420.6K
18:22 2,922.43 2,922.43 2,921.53 2,921.53 167,055.8K
18:23 2,921.05 2,921.19 2,920.30 2,920.41 234,808.9K
18:24 2,920.37 2,920.37 2,918.95 2,918.95 247,176.8K
18:25 2,918.77 2,918.85 2,918.42 2,918.84 225,399.6K
18:26 2,918.29 2,918.45 2,917.94 2,918.15 295,986.5K
18:27 2,918.49 2,920.16 2,918.36 2,920.16 186,871.2K
18:28 2,920.41 2,920.61 2,918.43 2,918.48 134,565.7K
18:29 2,918.17 2,918.69 2,918.01 2,918.68 122,279.4K
18:30 2,919.15 2,919.84 2,919.15 2,919.76 119,783.1K
18:31 2,919.76 2,920.37 2,919.76 2,920.37 93,356.3K
18:32 2,920.45 2,921.22 2,920.45 2,921.22 121,675.9K
18:33 2,920.60 2,921.81 2,920.60 2,921.81 193,118.9K
18:34 2,922.14 2,922.62 2,921.87 2,922.59 237,913.8K
18:35 2,922.68 2,922.68 2,921.96 2,922.11 353,632.7K
18:36 2,921.94 2,922.46 2,921.90 2,922.32 92,686.5K
18:37 2,922.47 2,922.69 2,922.28 2,922.49 61,831.8K
18:38 2,922.00 2,922.31 2,921.60 2,921.73 267,149.4K
18:39 2,922.04 2,922.04 2,921.58 2,921.79 91,112.7K
18:40 2,921.65 2,921.65 2,921.65 2,921.65 425,077.8K
18:43 2,924.63 2,924.63 2,924.63 2,924.63 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