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 2,960.70 2,960.73 2,960.07 2,960.68 506,802.5K
10:01 2,960.47 2,960.47 2,959.27 2,959.27 103,309.3K
10:02 2,959.27 2,959.86 2,959.05 2,959.77 109,053.1K
10:03 2,959.78 2,961.66 2,959.78 2,961.66 123,143.1K
10:04 2,961.92 2,963.69 2,961.92 2,963.56 357,134.7K
10:05 2,964.28 2,964.39 2,963.85 2,963.85 193,191.0K
10:06 2,963.58 2,963.65 2,961.13 2,961.13 172,252.7K
10:07 2,960.82 2,960.91 2,959.48 2,959.48 161,126.8K
10:08 2,959.59 2,959.59 2,957.97 2,957.97 217,781.5K
10:09 2,957.65 2,957.65 2,954.66 2,954.67 285,101.7K
10:10 2,955.30 2,955.43 2,955.17 2,955.43 129,412.2K
10:11 2,955.46 2,955.51 2,954.51 2,954.62 162,003.3K
10:12 2,955.01 2,955.09 2,953.80 2,953.89 158,021.6K
10:13 2,954.14 2,955.21 2,953.61 2,953.77 118,073.7K
10:14 2,953.99 2,954.07 2,953.26 2,953.90 101,737.5K
10:15 2,954.46 2,955.21 2,953.86 2,954.26 132,574.8K
10:16 2,954.21 2,954.21 2,954.11 2,954.12 51,715.7K
10:17 2,954.11 2,956.94 2,954.00 2,956.94 128,441.5K
10:18 2,956.87 2,958.92 2,956.87 2,958.92 95,568.8K
10:19 2,958.76 2,958.76 2,958.21 2,958.21 61,383.9K
10:20 2,958.27 2,958.27 2,956.94 2,956.94 93,921.1K
10:21 2,957.01 2,957.48 2,956.93 2,957.19 81,172.1K
10:22 2,957.10 2,957.10 2,956.58 2,956.73 63,810.2K
10:23 2,956.68 2,958.15 2,956.66 2,958.15 81,986.1K
10:24 2,958.52 2,959.82 2,958.48 2,959.66 75,519.2K
10:25 2,959.72 2,959.83 2,958.99 2,959.02 67,996.9K
10:26 2,958.95 2,958.95 2,958.63 2,958.63 52,328.9K
10:27 2,958.52 2,959.11 2,958.47 2,958.97 101,542.4K
10:28 2,959.25 2,961.50 2,959.25 2,961.50 125,477.5K
10:29 2,962.07 2,962.24 2,961.50 2,961.50 146,282.5K
10:30 2,961.93 2,962.99 2,961.93 2,962.99 260,257.4K
10:31 2,963.32 2,963.64 2,963.30 2,963.41 277,827.5K
10:32 2,963.42 2,963.44 2,963.13 2,963.14 202,363.5K
10:33 2,962.84 2,962.84 2,961.93 2,961.97 155,780.3K
10:34 2,962.50 2,963.05 2,962.50 2,962.99 127,995.0K
10:35 2,962.80 2,962.90 2,962.63 2,962.66 74,449.6K
10:36 2,962.65 2,962.79 2,962.17 2,962.17 98,309.5K
10:37 2,962.25 2,962.35 2,962.18 2,962.23 101,327.6K
10:38 2,962.18 2,962.25 2,960.93 2,960.93 125,608.2K
10:39 2,960.88 2,961.15 2,960.78 2,960.78 74,010.5K
10:40 2,960.66 2,961.23 2,960.57 2,961.13 88,534.4K
10:41 2,960.97 2,961.09 2,959.71 2,959.80 107,051.1K
10:42 2,959.82 2,959.82 2,958.50 2,958.57 103,971.5K
10:43 2,958.71 2,959.31 2,958.71 2,959.13 59,848.5K
10:44 2,958.93 2,959.35 2,958.80 2,959.33 47,855.9K
10:45 2,959.30 2,959.30 2,959.19 2,959.21 48,618.7K
10:46 2,959.14 2,959.31 2,958.88 2,958.97 54,299.3K
10:47 2,958.88 2,958.93 2,958.78 2,958.80 37,581.8K
10:48 2,958.81 2,958.94 2,958.45 2,958.61 49,812.5K
10:49 2,958.70 2,958.81 2,958.17 2,958.20 82,920.8K
10:50 2,958.10 2,958.10 2,957.33 2,957.43 102,426.2K
10:51 2,957.38 2,957.84 2,957.37 2,957.84 54,175.6K
10:52 2,957.81 2,957.93 2,957.58 2,957.82 63,911.1K
10:53 2,957.82 2,957.82 2,957.23 2,957.38 49,585.6K
10:54 2,957.35 2,957.35 2,956.70 2,956.70 84,042.8K
10:55 2,956.03 2,956.25 2,955.55 2,955.64 112,728.1K
10:56 2,955.79 2,956.80 2,955.79 2,956.80 95,947.7K
10:57 2,956.94 2,958.67 2,956.92 2,958.50 89,439.2K
10:58 2,958.57 2,958.57 2,956.44 2,956.45 137,208.8K
10:59 2,956.54 2,956.54 2,956.12 2,956.32 84,834.6K
11:00 2,955.87 2,955.91 2,954.99 2,955.13 124,428.6K
11:01 2,954.95 2,956.53 2,954.95 2,956.01 82,156.5K
11:02 2,955.96 2,956.26 2,955.95 2,956.10 130,460.4K
11:03 2,956.04 2,956.92 2,955.89 2,956.92 99,911.0K
11:04 2,957.08 2,957.95 2,957.08 2,957.95 110,772.2K
11:05 2,957.89 2,957.89 2,957.24 2,957.24 61,419.7K
11:06 2,957.73 2,957.85 2,956.78 2,956.78 131,279.1K
11:07 2,956.56 2,956.75 2,956.53 2,956.62 37,894.3K
11:08 2,956.71 2,956.93 2,956.44 2,956.90 48,937.9K
11:09 2,957.03 2,957.03 2,956.39 2,956.79 91,421.6K
11:10 2,957.01 2,957.25 2,956.99 2,957.15 42,833.9K
11:11 2,956.96 2,956.97 2,956.53 2,956.53 78,927.5K
11:12 2,956.39 2,956.73 2,956.39 2,956.50 70,772.2K
11:13 2,956.40 2,956.40 2,955.40 2,955.84 148,024.3K
11:14 2,955.83 2,955.93 2,955.63 2,955.63 61,597.5K
11:15 2,955.54 2,955.54 2,954.53 2,954.53 77,985.1K
11:16 2,954.47 2,956.85 2,954.37 2,956.82 99,508.6K
11:17 2,956.93 2,956.93 2,956.13 2,956.30 76,865.3K
11:18 2,956.38 2,958.45 2,956.37 2,958.26 220,090.8K
11:19 2,958.29 2,958.29 2,956.77 2,956.80 149,527.9K
11:20 2,956.82 2,957.38 2,956.56 2,957.13 79,143.5K
11:21 2,957.05 2,957.58 2,956.78 2,957.41 58,344.0K
11:22 2,957.45 2,957.93 2,957.41 2,957.93 73,425.3K
11:23 2,957.59 2,957.70 2,957.39 2,957.66 66,522.2K
11:24 2,957.52 2,957.52 2,956.70 2,956.70 98,093.3K
11:25 2,957.20 2,957.55 2,957.14 2,957.55 67,083.5K
11:26 2,957.54 2,957.54 2,956.72 2,956.81 132,478.3K
11:27 2,957.20 2,958.09 2,957.20 2,958.09 124,866.8K
11:28 2,958.02 2,958.67 2,958.00 2,958.67 113,146.6K
11:29 2,958.40 2,958.40 2,957.26 2,957.26 147,735.5K
11:30 2,957.23 2,957.23 2,953.53 2,953.58 389,581.0K
11:31 2,953.38 2,953.92 2,953.05 2,953.92 197,606.9K
11:32 2,953.93 2,955.06 2,953.89 2,954.82 104,669.3K
11:33 2,954.88 2,954.88 2,954.56 2,954.56 102,514.3K
11:34 2,954.59 2,954.78 2,953.96 2,953.98 110,523.2K
11:35 2,953.63 2,953.63 2,953.34 2,953.59 140,683.6K
11:36 2,953.59 2,953.59 2,952.69 2,952.87 165,414.5K
11:37 2,952.75 2,953.08 2,952.55 2,953.08 119,562.7K
11:38 2,953.00 2,953.00 2,952.76 2,952.77 73,526.1K
11:39 2,952.46 2,953.11 2,952.36 2,953.11 76,832.0K
11:40 2,953.12 2,953.71 2,953.12 2,953.67 157,668.8K
11:41 2,953.73 2,953.77 2,953.25 2,953.72 114,236.2K
11:42 2,953.55 2,956.04 2,953.52 2,956.04 247,049.4K
11:43 2,955.52 2,955.56 2,953.87 2,953.94 134,672.4K
11:44 2,954.02 2,955.14 2,953.96 2,955.14 117,149.7K
11:45 2,955.21 2,955.21 2,954.83 2,954.83 63,426.7K
11:46 2,954.89 2,955.38 2,954.75 2,955.38 111,958.7K
11:47 2,955.68 2,956.36 2,955.63 2,956.20 82,852.4K
11:48 2,956.40 2,956.71 2,956.18 2,956.24 67,791.0K
11:49 2,956.23 2,956.53 2,956.04 2,956.53 70,819.0K
11:50 2,956.60 2,957.15 2,956.55 2,957.09 142,822.0K
11:51 2,957.17 2,957.27 2,956.13 2,956.13 123,962.2K
11:52 2,956.08 2,956.08 2,955.19 2,955.20 80,257.7K
11:53 2,955.31 2,955.71 2,955.29 2,955.71 73,804.5K
11:54 2,955.77 2,956.56 2,955.68 2,956.37 120,543.9K
11:55 2,956.35 2,956.35 2,955.69 2,955.77 76,733.8K
11:56 2,956.02 2,956.12 2,955.89 2,955.89 69,500.3K
11:57 2,955.62 2,955.82 2,955.49 2,955.49 100,439.8K
11:58 2,955.60 2,957.27 2,955.44 2,957.27 81,508.6K
11:59 2,957.10 2,957.31 2,956.95 2,957.05 89,492.0K
12:00 2,956.93 2,956.93 2,956.15 2,956.34 121,811.8K
12:01 2,956.20 2,956.20 2,954.70 2,954.70 96,271.4K
12:02 2,954.76 2,955.56 2,954.62 2,955.56 149,060.2K
12:03 2,955.54 2,956.08 2,955.35 2,956.08 86,768.7K
12:04 2,956.08 2,958.65 2,956.08 2,958.65 199,726.0K
12:05 2,958.66 2,958.97 2,958.51 2,958.51 90,741.8K
12:06 2,958.70 2,958.87 2,958.35 2,958.38 106,998.2K
12:07 2,958.52 2,958.52 2,957.89 2,958.21 81,711.4K
12:08 2,958.26 2,958.42 2,957.93 2,958.22 79,785.2K
12:09 2,957.91 2,957.91 2,957.28 2,957.51 119,507.9K
12:10 2,957.46 2,957.99 2,957.40 2,957.45 73,752.3K
12:11 2,957.58 2,958.03 2,957.49 2,957.94 74,892.0K
12:12 2,957.56 2,957.56 2,956.81 2,956.83 79,178.9K
12:13 2,956.72 2,956.72 2,956.06 2,956.09 53,134.1K
12:14 2,956.22 2,956.65 2,956.22 2,956.65 45,948.7K
12:15 2,956.62 2,957.07 2,956.62 2,956.74 62,191.8K
12:16 2,956.68 2,957.35 2,956.68 2,957.30 74,937.3K
12:17 2,957.30 2,957.30 2,956.53 2,956.58 49,380.8K
12:18 2,956.81 2,956.81 2,956.41 2,956.55 49,889.4K
12:19 2,956.64 2,956.72 2,956.45 2,956.72 46,207.5K
12:20 2,956.63 2,956.65 2,956.50 2,956.63 26,969.7K
12:21 2,956.61 2,956.68 2,956.36 2,956.46 48,219.0K
12:22 2,956.75 2,957.60 2,956.55 2,957.60 73,248.1K
12:23 2,957.66 2,957.69 2,957.45 2,957.63 53,532.2K
12:24 2,957.98 2,959.20 2,957.98 2,959.20 204,518.3K
12:25 2,959.14 2,959.48 2,959.12 2,959.46 122,591.5K
12:26 2,959.52 2,959.65 2,959.40 2,959.55 109,055.7K
12:27 2,959.65 2,960.57 2,959.60 2,960.55 184,726.2K
12:28 2,960.60 2,960.72 2,960.32 2,960.72 177,635.0K
12:29 2,960.73 2,961.61 2,960.39 2,961.61 226,702.3K
12:30 2,961.74 2,961.94 2,961.62 2,961.76 80,050.1K
12:31 2,961.36 2,961.36 2,960.18 2,960.18 122,940.2K
12:32 2,960.24 2,960.28 2,960.04 2,960.28 103,932.2K
12:33 2,960.20 2,960.41 2,960.19 2,960.33 184,372.0K
12:34 2,960.30 2,960.50 2,960.10 2,960.10 71,386.3K
12:35 2,960.09 2,960.14 2,959.71 2,959.81 81,531.1K
12:36 2,959.81 2,959.87 2,959.39 2,959.49 58,202.7K
12:37 2,959.44 2,959.88 2,959.43 2,959.67 78,321.2K
12:38 2,959.79 2,960.14 2,959.60 2,960.12 80,963.8K
12:39 2,960.13 2,960.70 2,960.07 2,960.70 68,214.1K
12:40 2,960.70 2,961.27 2,960.70 2,961.27 82,429.1K
12:41 2,961.28 2,961.41 2,961.15 2,961.35 95,453.6K
12:42 2,961.18 2,961.20 2,960.27 2,960.28 127,105.1K
12:43 2,960.56 2,960.65 2,960.48 2,960.58 108,997.8K
12:44 2,960.50 2,960.59 2,960.38 2,960.47 75,940.9K
12:45 2,960.47 2,960.95 2,960.41 2,960.45 83,754.1K
12:46 2,960.53 2,960.62 2,960.22 2,960.22 51,853.5K
12:47 2,960.03 2,960.98 2,959.96 2,960.98 147,515.5K
12:48 2,961.00 2,962.75 2,961.00 2,962.75 150,078.1K
12:49 2,962.82 2,963.32 2,962.75 2,963.32 120,733.1K
12:50 2,963.39 2,963.39 2,963.13 2,963.16 107,279.1K
12:51 2,963.00 2,963.00 2,962.25 2,962.26 93,461.8K
12:52 2,962.27 2,962.27 2,961.55 2,961.55 102,085.9K
12:53 2,961.55 2,961.55 2,961.40 2,961.46 38,814.4K
12:54 2,961.40 2,961.84 2,961.22 2,961.84 40,334.6K
12:55 2,961.91 2,961.96 2,961.82 2,961.94 73,071.9K
12:56 2,961.72 2,962.01 2,961.66 2,962.01 73,674.9K
12:57 2,961.95 2,962.94 2,961.95 2,962.94 67,286.5K
12:58 2,963.10 2,963.11 2,962.97 2,963.05 67,007.6K
12:59 2,962.99 2,963.21 2,962.59 2,962.82 75,072.5K
13:00 2,963.05 2,963.49 2,962.98 2,963.47 92,268.2K
13:01 2,963.55 2,964.61 2,963.51 2,964.61 143,221.6K
13:02 2,964.56 2,965.30 2,964.56 2,965.30 193,215.4K
13:03 2,965.27 2,965.27 2,965.06 2,965.08 144,565.3K
13:04 2,965.07 2,965.07 2,964.22 2,964.22 107,207.2K
13:05 2,964.14 2,964.99 2,964.13 2,964.72 98,026.7K
13:06 2,964.79 2,964.92 2,964.77 2,964.91 72,231.8K
13:07 2,965.00 2,965.61 2,964.95 2,965.53 163,202.6K
13:08 2,965.47 2,965.58 2,964.88 2,965.05 122,596.3K
13:09 2,965.15 2,965.40 2,965.09 2,965.22 93,556.4K
13:10 2,965.06 2,965.33 2,964.90 2,964.98 70,436.2K
13:11 2,964.93 2,965.35 2,964.89 2,965.30 68,840.5K
13:12 2,965.53 2,965.93 2,965.44 2,965.91 124,347.3K
13:13 2,965.80 2,966.04 2,965.80 2,966.04 111,704.5K
13:14 2,966.05 2,966.10 2,965.81 2,965.81 161,158.3K
13:15 2,965.76 2,965.78 2,965.34 2,965.46 82,254.7K
13:16 2,965.37 2,965.39 2,963.72 2,963.72 114,835.7K
13:17 2,963.60 2,963.60 2,963.05 2,963.06 94,927.8K
13:18 2,962.96 2,963.24 2,962.95 2,963.24 88,736.0K
13:19 2,963.24 2,963.47 2,962.14 2,962.14 90,140.4K
13:20 2,962.24 2,962.67 2,962.24 2,962.54 106,590.0K
13:21 2,962.65 2,963.57 2,962.52 2,963.57 82,648.4K
13:22 2,964.17 2,964.17 2,963.22 2,963.22 98,115.1K
13:23 2,963.16 2,963.20 2,962.96 2,963.20 45,984.7K
13:24 2,963.15 2,963.45 2,963.15 2,963.31 35,861.9K
13:25 2,963.39 2,963.39 2,962.76 2,962.89 46,127.6K
13:26 2,963.03 2,963.33 2,963.02 2,963.33 56,081.1K
13:27 2,963.19 2,963.22 2,962.51 2,962.51 53,446.8K
13:28 2,962.44 2,962.44 2,961.87 2,961.89 101,571.0K
13:29 2,961.86 2,962.35 2,961.73 2,962.35 67,526.8K
13:30 2,962.46 2,963.18 2,962.46 2,963.17 81,493.4K
13:31 2,963.19 2,963.20 2,963.07 2,963.10 55,366.9K
13:32 2,963.15 2,963.23 2,963.08 2,963.17 59,602.7K
13:33 2,963.13 2,963.33 2,963.06 2,963.32 60,203.5K
13:34 2,963.20 2,963.22 2,962.54 2,962.54 51,941.7K
13:35 2,962.66 2,962.81 2,962.53 2,962.62 33,608.4K
13:36 2,962.58 2,962.98 2,962.57 2,962.91 47,741.3K
13:37 2,963.05 2,963.22 2,963.02 2,963.22 29,129.9K
13:38 2,963.32 2,963.47 2,963.32 2,963.43 116,353.3K
13:39 2,963.45 2,964.15 2,963.44 2,964.12 113,175.4K
13:40 2,963.98 2,964.37 2,963.98 2,964.27 73,382.8K
13:41 2,964.38 2,964.38 2,963.73 2,963.73 53,727.2K
13:42 2,963.77 2,963.86 2,963.61 2,963.86 65,096.7K
13:43 2,963.88 2,963.88 2,963.60 2,963.60 95,944.5K
13:44 2,963.26 2,963.62 2,963.17 2,963.57 63,145.9K
13:45 2,963.60 2,963.68 2,963.08 2,963.08 65,764.6K
13:46 2,963.14 2,963.97 2,963.04 2,963.42 136,896.3K
13:47 2,963.37 2,963.60 2,963.16 2,963.16 316,675.8K
13:48 2,962.92 2,962.93 2,962.56 2,962.86 64,494.2K
13:49 2,962.98 2,963.09 2,962.88 2,963.05 57,603.4K
13:50 2,962.90 2,963.24 2,962.85 2,962.98 39,870.0K
13:51 2,962.91 2,963.00 2,962.30 2,962.30 68,086.2K
13:52 2,962.18 2,962.18 2,961.49 2,961.49 110,033.1K
13:53 2,961.52 2,961.52 2,960.94 2,961.00 73,845.8K
13:54 2,960.81 2,960.81 2,959.94 2,960.16 106,787.7K
13:55 2,960.15 2,960.53 2,960.01 2,960.47 115,127.6K
13:56 2,960.28 2,961.64 2,960.22 2,961.64 89,120.7K
13:57 2,961.50 2,961.67 2,960.86 2,960.86 75,583.0K
13:58 2,960.58 2,960.58 2,960.12 2,960.38 76,235.7K
13:59 2,960.40 2,960.52 2,960.20 2,960.45 61,368.8K
14:00 2,960.39 2,960.39 2,959.68 2,959.71 133,998.2K
14:01 2,959.75 2,959.75 2,959.24 2,959.24 54,351.4K
14:02 2,959.32 2,959.34 2,957.65 2,957.65 194,136.0K
14:03 2,957.69 2,957.69 2,956.90 2,956.91 213,582.0K
14:04 2,956.84 2,956.98 2,956.51 2,956.79 199,327.8K
14:05 2,957.44 2,958.20 2,957.44 2,957.63 176,427.9K
14:06 2,957.36 2,957.65 2,957.36 2,957.50 160,412.8K
14:07 2,957.37 2,957.37 2,955.39 2,955.39 190,975.4K
14:08 2,955.36 2,956.47 2,955.35 2,956.14 115,875.6K
14:09 2,955.78 2,955.84 2,955.09 2,955.11 66,857.4K
14:10 2,955.09 2,956.10 2,954.96 2,956.10 135,571.3K
14:11 2,956.13 2,956.28 2,955.64 2,956.28 91,050.2K
14:12 2,957.42 2,957.65 2,956.65 2,956.65 74,312.1K
14:13 2,956.56 2,956.80 2,956.17 2,956.17 68,440.3K
14:14 2,956.26 2,956.64 2,956.09 2,956.64 54,445.2K
14:15 2,957.13 2,957.13 2,956.80 2,957.01 50,948.5K
14:16 2,956.93 2,957.27 2,956.87 2,957.24 60,556.0K
14:17 2,956.93 2,957.01 2,956.28 2,956.44 99,603.4K
14:18 2,956.31 2,957.20 2,956.11 2,957.19 98,600.3K
14:19 2,956.99 2,956.99 2,956.35 2,956.42 60,495.8K
14:20 2,956.51 2,956.56 2,955.98 2,956.52 48,784.6K
14:21 2,957.47 2,957.47 2,956.78 2,956.78 104,848.6K
14:22 2,956.63 2,957.20 2,956.37 2,957.20 57,293.4K
14:23 2,957.50 2,958.32 2,957.18 2,958.32 70,549.7K
14:24 2,958.33 2,958.87 2,958.33 2,958.81 129,297.0K
14:25 2,958.78 2,959.83 2,958.70 2,959.49 150,821.8K
14:26 2,959.54 2,959.91 2,959.53 2,959.53 113,815.1K
14:27 2,959.45 2,959.56 2,959.23 2,959.36 41,425.7K
14:28 2,959.05 2,959.08 2,958.35 2,958.37 73,552.4K
14:29 2,958.73 2,959.28 2,958.73 2,959.28 53,306.8K
14:30 2,959.37 2,960.54 2,959.37 2,960.18 102,309.4K
14:31 2,960.13 2,960.13 2,958.69 2,958.69 112,376.8K
14:32 2,958.78 2,959.11 2,958.76 2,959.04 81,941.9K
14:33 2,959.00 2,959.00 2,958.01 2,958.01 61,514.9K
14:34 2,957.84 2,958.98 2,957.56 2,958.98 78,439.0K
14:35 2,959.15 2,959.43 2,958.85 2,958.85 78,834.5K
14:36 2,958.32 2,958.33 2,958.00 2,958.00 51,726.7K
14:37 2,958.04 2,958.17 2,957.74 2,957.89 43,069.7K
14:38 2,957.71 2,958.31 2,957.58 2,958.16 31,904.9K
14:39 2,958.22 2,958.47 2,958.18 2,958.42 51,547.6K
14:40 2,958.40 2,958.40 2,958.14 2,958.14 42,854.4K
14:41 2,958.38 2,958.52 2,958.33 2,958.35 25,976.8K
14:42 2,958.35 2,958.44 2,957.93 2,958.08 62,518.0K
14:43 2,958.01 2,958.01 2,957.56 2,957.60 57,759.7K
14:44 2,957.57 2,958.09 2,957.57 2,958.09 62,813.5K
14:45 2,958.69 2,958.71 2,958.22 2,958.33 54,042.2K
14:46 2,958.22 2,958.51 2,957.83 2,958.51 68,731.0K
14:47 2,958.26 2,958.34 2,957.79 2,957.79 71,839.7K
14:48 2,957.77 2,957.90 2,957.42 2,957.56 66,131.5K
14:49 2,957.71 2,957.97 2,957.62 2,957.62 73,944.9K
14:50 2,957.46 2,957.78 2,957.33 2,957.78 46,923.4K
14:51 2,957.85 2,957.97 2,957.65 2,957.73 60,450.3K
14:52 2,957.81 2,958.17 2,957.79 2,958.17 84,472.8K
14:53 2,958.34 2,959.35 2,958.26 2,959.31 65,917.9K
14:54 2,959.45 2,959.45 2,959.18 2,959.31 70,845.1K
14:55 2,959.48 2,959.60 2,959.38 2,959.47 66,022.5K
14:56 2,959.50 2,959.68 2,958.94 2,958.94 72,713.0K
14:57 2,958.69 2,958.83 2,958.37 2,958.78 84,331.5K
14:58 2,958.84 2,959.08 2,958.84 2,959.03 43,738.4K
14:59 2,958.94 2,959.03 2,958.49 2,958.49 37,953.9K
15:00 2,958.36 2,958.93 2,958.24 2,958.90 76,099.1K
15:01 2,958.98 2,958.98 2,958.62 2,958.62 51,119.9K
15:02 2,958.28 2,958.28 2,958.12 2,958.21 42,786.5K
15:03 2,958.12 2,958.34 2,958.04 2,958.34 36,693.1K
15:04 2,958.23 2,958.54 2,958.23 2,958.43 35,176.1K
15:05 2,958.38 2,958.45 2,958.19 2,958.19 40,366.3K
15:06 2,958.00 2,958.13 2,957.72 2,957.72 67,480.3K
15:07 2,957.76 2,957.78 2,957.03 2,957.18 78,877.3K
15:08 2,957.24 2,957.62 2,957.24 2,957.37 54,354.8K
15:09 2,957.28 2,957.62 2,957.02 2,957.43 61,068.2K
15:10 2,957.51 2,957.54 2,957.30 2,957.38 52,968.0K
15:11 2,957.40 2,957.71 2,957.40 2,957.54 92,445.8K
15:12 2,957.43 2,957.58 2,957.33 2,957.47 43,357.9K
15:13 2,957.30 2,957.30 2,956.93 2,956.93 41,204.4K
15:14 2,956.90 2,956.92 2,956.66 2,956.73 52,080.0K
15:15 2,956.68 2,956.68 2,956.36 2,956.41 76,957.8K
15:16 2,956.22 2,956.49 2,956.11 2,956.49 198,955.4K
15:17 2,956.78 2,956.91 2,954.90 2,954.90 322,029.8K
15:18 2,954.80 2,955.69 2,954.80 2,955.64 102,066.0K
15:19 2,955.70 2,955.84 2,955.26 2,955.27 69,074.3K
15:20 2,955.10 2,955.10 2,954.77 2,955.05 104,816.6K
15:21 2,954.89 2,955.05 2,954.69 2,954.75 74,562.2K
15:22 2,954.46 2,954.86 2,954.46 2,954.55 87,398.2K
15:23 2,954.49 2,954.49 2,954.14 2,954.38 66,695.2K
15:24 2,954.33 2,954.61 2,954.32 2,954.58 92,327.9K
15:25 2,954.56 2,954.97 2,954.54 2,954.89 88,609.1K
15:26 2,954.99 2,954.99 2,954.42 2,954.43 67,096.5K
15:27 2,954.40 2,954.59 2,954.25 2,954.25 105,385.8K
15:28 2,954.09 2,954.36 2,953.79 2,953.79 107,853.5K
15:29 2,953.69 2,953.70 2,953.20 2,953.38 139,998.4K
15:30 2,953.48 2,954.43 2,953.48 2,954.07 105,479.7K
15:31 2,954.10 2,955.63 2,954.10 2,955.63 113,887.5K
15:32 2,955.74 2,956.55 2,955.74 2,956.52 118,747.6K
15:33 2,956.72 2,957.59 2,956.72 2,957.51 131,973.2K
15:34 2,957.65 2,957.77 2,956.91 2,956.91 190,670.9K
15:35 2,956.84 2,956.90 2,956.64 2,956.90 68,521.7K
15:36 2,956.68 2,956.70 2,956.01 2,956.70 116,319.2K
15:37 2,957.39 2,957.82 2,957.37 2,957.77 94,342.8K
15:38 2,957.90 2,957.91 2,957.09 2,957.09 71,501.3K
15:39 2,956.98 2,957.14 2,956.41 2,956.41 55,778.7K
15:40 2,956.48 2,957.10 2,956.40 2,956.73 50,925.4K
15:41 2,956.75 2,957.48 2,956.74 2,957.12 60,901.8K
15:42 2,957.15 2,957.15 2,956.90 2,956.90 96,236.7K
15:43 2,956.76 2,957.43 2,956.58 2,957.43 106,527.1K
15:44 2,957.47 2,957.47 2,956.68 2,956.68 62,429.1K
15:45 2,956.71 2,956.94 2,956.60 2,956.91 43,878.6K
15:46 2,956.97 2,957.17 2,956.86 2,957.17 68,799.6K
15:47 2,957.16 2,957.31 2,957.08 2,957.31 86,450.3K
15:48 2,957.37 2,958.61 2,957.25 2,958.48 132,361.6K
15:49 2,958.49 2,958.64 2,958.31 2,958.31 105,562.1K
15:50 2,958.55 2,959.15 2,958.54 2,959.03 82,681.5K
15:51 2,958.94 2,958.94 2,958.21 2,958.34 80,576.2K
15:52 2,958.14 2,958.14 2,957.32 2,957.32 60,478.5K
15:53 2,957.29 2,957.75 2,957.24 2,957.75 53,377.0K
15:54 2,957.65 2,958.15 2,957.64 2,958.15 108,681.3K
15:55 2,958.11 2,958.74 2,958.11 2,958.74 88,289.9K
15:56 2,958.33 2,958.35 2,957.25 2,957.25 141,309.5K
15:57 2,957.39 2,958.23 2,957.15 2,958.23 135,016.9K
15:58 2,957.94 2,958.20 2,957.79 2,958.20 96,222.0K
15:59 2,958.25 2,958.25 2,957.80 2,957.82 100,225.2K
16:00 2,957.80 2,957.80 2,956.62 2,956.75 110,626.3K
16:01 2,956.93 2,957.58 2,956.91 2,957.58 73,746.0K
16:02 2,957.57 2,958.48 2,957.57 2,958.35 73,607.5K
16:03 2,958.22 2,958.33 2,957.85 2,958.00 72,286.3K
16:04 2,957.76 2,957.92 2,957.76 2,957.78 40,180.0K
16:05 2,957.88 2,959.48 2,957.88 2,959.48 70,970.0K
16:06 2,959.50 2,959.65 2,959.43 2,959.52 80,439.1K
16:07 2,959.65 2,959.81 2,959.48 2,959.81 118,667.3K
16:08 2,959.73 2,959.82 2,959.57 2,959.57 65,377.0K
16:09 2,959.48 2,959.69 2,959.48 2,959.50 74,593.8K
16:10 2,959.44 2,960.59 2,959.44 2,960.59 96,590.3K
16:11 2,961.00 2,961.06 2,960.63 2,960.84 113,038.8K
16:12 2,960.82 2,960.82 2,960.28 2,960.79 58,178.7K
16:13 2,960.79 2,960.84 2,960.50 2,960.50 59,878.2K
16:14 2,960.26 2,960.26 2,959.88 2,960.05 103,948.0K
16:15 2,959.97 2,960.44 2,959.84 2,960.44 96,167.1K
16:16 2,960.39 2,961.51 2,960.39 2,961.26 117,854.4K
16:17 2,961.19 2,961.47 2,961.11 2,961.47 64,984.2K
16:18 2,961.54 2,961.73 2,961.33 2,961.36 131,196.4K
16:19 2,960.94 2,960.94 2,960.51 2,960.64 57,836.6K
16:20 2,960.35 2,960.40 2,959.55 2,959.55 131,841.0K
16:21 2,959.48 2,959.84 2,959.42 2,959.84 73,124.5K
16:22 2,959.77 2,960.19 2,959.63 2,960.08 105,784.1K
16:23 2,959.91 2,960.17 2,959.91 2,960.15 82,585.0K
16:24 2,960.16 2,960.88 2,960.16 2,960.88 174,091.4K
16:25 2,960.78 2,960.78 2,960.31 2,960.31 87,619.2K
16:26 2,960.37 2,960.86 2,960.37 2,960.65 68,330.9K
16:27 2,960.50 2,961.15 2,960.22 2,961.06 88,775.0K
16:28 2,961.18 2,961.46 2,961.18 2,961.18 110,022.2K
16:29 2,961.21 2,961.36 2,960.97 2,961.17 123,471.4K
16:30 2,961.12 2,961.82 2,961.12 2,961.82 77,883.3K
16:31 2,961.96 2,963.28 2,961.96 2,963.28 119,075.3K
16:32 2,963.69 2,965.81 2,963.69 2,965.81 381,045.2K
16:33 2,965.67 2,965.89 2,965.62 2,965.62 179,260.0K
16:34 2,965.43 2,966.66 2,965.42 2,966.66 228,421.7K
16:35 2,967.18 2,971.43 2,967.18 2,971.43 678,582.0K
16:36 2,972.26 2,972.53 2,970.67 2,970.68 560,164.7K
16:37 2,970.77 2,970.77 2,969.50 2,969.71 153,112.2K
16:38 2,969.59 2,970.76 2,969.44 2,969.62 268,967.2K
16:39 2,969.73 2,969.99 2,969.48 2,969.84 157,603.7K
16:40 2,969.93 2,970.71 2,969.68 2,969.68 395,759.4K
16:41 2,969.73 2,970.03 2,969.03 2,970.03 145,618.7K
16:42 2,969.90 2,970.46 2,969.84 2,969.84 197,087.2K
16:43 2,969.59 2,969.67 2,968.72 2,968.72 160,218.8K
16:44 2,968.83 2,969.53 2,968.83 2,969.24 111,547.9K
16:45 2,969.21 2,969.59 2,969.21 2,969.34 124,962.3K
16:46 2,969.38 2,969.61 2,969.35 2,969.35 150,807.5K
16:47 2,969.55 2,969.55 2,968.98 2,969.00 86,294.2K
16:48 2,969.04 2,969.05 2,968.11 2,968.11 117,284.6K
16:49 2,967.98 2,968.09 2,967.01 2,967.13 125,899.5K
16:50 2,967.22 2,967.63 2,967.22 2,967.63 93,458.3K
16:51 2,967.63 2,967.63 2,967.39 2,967.55 125,504.1K
16:52 2,967.43 2,967.43 2,966.38 2,966.38 112,495.1K
16:53 2,965.26 2,965.91 2,965.26 2,965.67 155,589.5K
16:54 2,965.64 2,966.67 2,965.56 2,966.67 52,029.5K
16:55 2,966.35 2,966.73 2,966.35 2,966.53 77,215.0K
16:56 2,966.47 2,966.61 2,965.68 2,966.04 66,887.2K
16:57 2,965.94 2,966.45 2,965.71 2,966.41 71,712.8K
16:58 2,966.34 2,966.64 2,966.21 2,966.21 53,896.0K
16:59 2,966.13 2,966.41 2,966.02 2,966.28 59,220.6K
17:00 2,967.67 2,967.67 2,966.84 2,967.37 115,305.2K
17:01 2,967.22 2,969.26 2,967.22 2,969.26 158,869.6K
17:02 2,969.11 2,969.73 2,968.88 2,969.65 131,142.0K
17:03 2,970.34 2,970.38 2,969.19 2,969.27 153,154.0K
17:04 2,969.30 2,969.31 2,968.11 2,968.30 127,110.8K
17:05 2,967.95 2,968.66 2,967.62 2,968.44 120,657.8K
17:06 2,968.10 2,968.22 2,967.48 2,968.04 76,673.8K
17:07 2,967.77 2,968.40 2,967.40 2,967.40 94,504.7K
17:08 2,967.17 2,967.22 2,966.89 2,966.94 124,012.5K
17:09 2,967.04 2,967.04 2,965.35 2,965.35 128,458.0K
17:10 2,965.53 2,966.54 2,965.35 2,966.34 67,528.8K
17:11 2,966.44 2,966.65 2,966.11 2,966.17 43,251.2K
17:12 2,966.04 2,966.31 2,965.88 2,965.88 87,747.3K
17:13 2,965.76 2,966.28 2,965.76 2,966.16 100,014.1K
17:14 2,966.04 2,967.41 2,965.92 2,967.40 142,601.8K
17:15 2,967.94 2,968.93 2,967.76 2,968.82 170,625.3K
17:16 2,968.89 2,969.40 2,968.89 2,969.02 113,488.4K
17:17 2,968.71 2,968.71 2,968.18 2,968.18 84,475.4K
17:18 2,967.97 2,967.97 2,966.52 2,966.52 80,150.2K
17:19 2,966.09 2,966.42 2,965.37 2,965.37 132,813.2K
17:20 2,965.57 2,966.18 2,965.49 2,966.12 138,035.1K
17:21 2,966.10 2,966.31 2,965.85 2,966.31 87,825.6K
17:22 2,966.32 2,966.35 2,965.71 2,965.71 120,740.3K
17:23 2,965.63 2,966.28 2,965.63 2,966.28 160,764.1K
17:24 2,966.91 2,967.80 2,966.91 2,966.94 219,143.9K
17:25 2,966.95 2,967.91 2,966.95 2,967.76 89,028.2K
17:26 2,967.65 2,967.98 2,967.42 2,967.96 131,494.6K
17:27 2,967.63 2,968.76 2,967.55 2,968.69 122,368.6K
17:28 2,969.40 2,970.82 2,969.40 2,970.82 229,154.1K
17:29 2,971.05 2,972.37 2,971.05 2,972.06 381,373.2K
17:30 2,972.33 2,973.12 2,972.33 2,972.90 263,021.2K
17:31 2,973.51 2,975.34 2,973.51 2,975.34 423,076.0K
17:32 2,975.22 2,975.22 2,974.58 2,974.58 231,950.9K
17:33 2,974.63 2,974.64 2,973.65 2,973.80 193,532.1K
17:34 2,973.80 2,973.82 2,973.43 2,973.60 144,704.0K
17:35 2,973.02 2,973.22 2,972.26 2,972.33 166,069.8K
17:36 2,972.69 2,974.05 2,972.67 2,974.04 150,368.0K
17:37 2,974.08 2,974.42 2,973.84 2,973.84 136,083.5K
17:38 2,973.69 2,973.73 2,973.50 2,973.53 138,411.5K
17:39 2,973.45 2,973.45 2,972.63 2,972.63 141,505.2K
17:40 2,972.52 2,973.60 2,972.51 2,973.60 184,782.0K
17:41 2,973.46 2,973.67 2,973.38 2,973.63 137,618.8K
17:42 2,973.78 2,974.36 2,973.47 2,973.61 199,293.1K
17:43 2,973.76 2,974.29 2,973.76 2,974.17 184,119.1K
17:44 2,974.48 2,975.04 2,974.48 2,975.04 217,049.5K
17:45 2,975.04 2,976.52 2,975.04 2,976.04 248,820.4K
17:46 2,975.90 2,976.05 2,975.37 2,975.37 160,804.1K
17:47 2,975.51 2,975.54 2,975.25 2,975.46 165,239.6K
17:48 2,975.40 2,975.75 2,975.40 2,975.75 87,740.8K
17:49 2,976.19 2,977.45 2,976.19 2,977.45 227,075.4K
17:50 2,977.53 2,977.71 2,976.27 2,976.27 206,378.8K
17:51 2,976.29 2,977.70 2,976.29 2,977.27 212,537.0K
17:52 2,977.63 2,977.91 2,977.41 2,977.41 202,185.9K
17:53 2,977.18 2,978.49 2,977.04 2,978.41 216,362.0K
17:54 2,978.39 2,978.56 2,977.76 2,977.76 199,573.1K
17:55 2,978.05 2,978.06 2,976.11 2,976.11 205,624.8K
17:56 2,975.80 2,975.95 2,974.76 2,974.76 307,910.8K
17:57 2,974.07 2,974.68 2,973.83 2,974.68 269,095.4K
17:58 2,974.77 2,975.49 2,974.58 2,975.48 168,296.1K
17:59 2,975.37 2,975.37 2,974.25 2,974.25 184,759.3K
18:00 2,974.70 2,975.05 2,974.70 2,975.05 185,976.4K
18:01 2,975.28 2,975.62 2,975.23 2,975.39 161,297.7K
18:02 2,975.50 2,976.03 2,975.50 2,975.98 111,266.2K
18:03 2,975.92 2,975.93 2,975.24 2,975.30 157,179.5K
18:04 2,975.14 2,975.14 2,974.41 2,974.42 120,735.2K
18:05 2,974.53 2,975.46 2,974.44 2,975.38 101,186.6K
18:06 2,975.66 2,975.85 2,975.44 2,975.44 137,264.8K
18:07 2,975.57 2,975.63 2,975.35 2,975.37 94,992.5K
18:08 2,975.56 2,975.59 2,974.52 2,974.52 209,316.0K
18:09 2,974.64 2,976.53 2,974.55 2,976.53 191,353.0K
18:10 2,976.55 2,977.06 2,976.55 2,976.59 120,870.6K
18:11 2,976.75 2,976.90 2,976.02 2,976.49 161,048.9K
18:12 2,976.47 2,977.15 2,976.37 2,977.00 111,878.1K
18:13 2,976.79 2,977.13 2,976.69 2,976.74 92,025.5K
18:14 2,976.74 2,976.92 2,976.50 2,976.50 84,671.1K
18:15 2,976.37 2,976.82 2,976.37 2,976.63 108,318.1K
18:16 2,976.67 2,977.31 2,976.67 2,977.22 143,208.0K
18:17 2,977.34 2,977.72 2,977.26 2,977.72 219,928.5K
18:18 2,978.31 2,978.81 2,978.08 2,978.08 155,991.9K
18:19 2,977.93 2,978.70 2,977.93 2,978.60 128,091.8K
18:20 2,978.66 2,979.74 2,978.66 2,979.31 180,560.9K
18:21 2,979.55 2,979.92 2,978.85 2,978.85 193,476.0K
18:22 2,978.89 2,979.06 2,978.31 2,978.31 146,817.3K
18:23 2,978.29 2,978.31 2,978.11 2,978.21 89,630.2K
18:24 2,978.21 2,978.54 2,978.21 2,978.52 91,818.1K
18:25 2,978.69 2,979.10 2,978.69 2,979.00 98,826.4K
18:26 2,979.16 2,979.91 2,979.16 2,979.91 209,641.6K
18:27 2,979.98 2,979.98 2,978.96 2,979.05 179,570.8K
18:28 2,978.66 2,979.37 2,978.66 2,979.37 57,342.2K
18:29 2,979.49 2,979.72 2,979.27 2,979.33 64,236.5K
18:30 2,979.32 2,979.38 2,978.89 2,978.90 102,276.1K
18:31 2,979.02 2,979.02 2,977.74 2,977.74 110,390.6K
18:32 2,977.51 2,977.65 2,976.86 2,976.96 91,185.1K
18:33 2,976.82 2,976.85 2,975.84 2,975.84 72,846.8K
18:34 2,975.87 2,975.99 2,975.38 2,975.38 82,350.4K
18:35 2,975.25 2,975.61 2,974.77 2,974.77 82,157.3K
18:36 2,974.64 2,974.69 2,973.67 2,973.87 135,222.5K
18:37 2,973.75 2,973.75 2,973.03 2,973.03 120,075.9K
18:38 2,973.07 2,973.69 2,972.90 2,973.69 123,327.6K
18:39 2,973.72 2,974.54 2,973.55 2,974.52 81,255.7K
18:40 2,974.52 2,974.52 2,974.52 2,974.52 319,742.0K
18:43 2,977.18 2,977.18 2,977.18 2,977.18 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