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 2,986.16 2,986.16 2,985.48 2,985.56 611,986.0K
10:01 2,985.68 2,985.91 2,985.52 2,985.52 112,112.2K
10:02 2,986.03 2,986.22 2,985.64 2,985.71 125,917.7K
10:03 2,985.75 2,985.75 2,982.07 2,982.07 408,062.3K
10:04 2,981.53 2,981.53 2,980.96 2,980.96 396,938.5K
10:05 2,980.73 2,981.67 2,980.38 2,981.63 201,357.7K
10:06 2,981.59 2,981.64 2,980.90 2,981.00 163,328.1K
10:07 2,981.36 2,981.61 2,981.28 2,981.50 136,937.7K
10:08 2,981.50 2,982.48 2,981.50 2,982.48 135,053.4K
10:09 2,982.86 2,982.86 2,982.07 2,982.16 72,657.6K
10:10 2,982.05 2,982.47 2,981.67 2,982.44 90,691.4K
10:11 2,982.49 2,982.65 2,982.09 2,982.09 104,457.4K
10:12 2,982.13 2,982.72 2,982.13 2,982.63 101,855.0K
10:13 2,982.58 2,982.73 2,982.21 2,982.56 70,382.6K
10:14 2,982.67 2,982.67 2,981.81 2,982.48 90,068.6K
10:15 2,982.50 2,982.50 2,981.84 2,982.23 92,941.9K
10:16 2,982.24 2,982.38 2,982.22 2,982.34 54,123.9K
10:17 2,982.36 2,982.60 2,982.30 2,982.60 62,758.7K
10:18 2,982.37 2,982.37 2,981.69 2,981.69 92,829.2K
10:19 2,981.66 2,981.85 2,981.66 2,981.72 46,677.6K
10:20 2,981.67 2,981.67 2,981.32 2,981.32 119,084.3K
10:21 2,981.29 2,981.29 2,980.86 2,980.96 121,070.6K
10:22 2,980.99 2,981.08 2,980.82 2,981.08 60,397.1K
10:23 2,981.07 2,981.08 2,980.80 2,981.08 73,097.9K
10:24 2,981.16 2,981.23 2,980.96 2,981.11 58,842.3K
10:25 2,981.05 2,981.85 2,980.98 2,981.78 128,488.7K
10:26 2,981.83 2,982.12 2,981.83 2,982.01 57,392.4K
10:27 2,981.95 2,981.95 2,980.98 2,980.98 87,589.3K
10:28 2,980.42 2,980.42 2,980.06 2,980.06 99,126.4K
10:29 2,980.10 2,980.10 2,979.55 2,979.58 114,671.5K
10:30 2,979.53 2,979.53 2,979.05 2,979.08 130,936.7K
10:31 2,979.08 2,979.08 2,978.80 2,979.05 108,260.2K
10:32 2,979.09 2,979.84 2,979.09 2,979.81 171,718.2K
10:33 2,979.82 2,980.14 2,979.41 2,980.14 73,806.7K
10:34 2,979.76 2,980.92 2,979.76 2,980.92 114,981.7K
10:35 2,981.01 2,981.19 2,980.93 2,980.95 98,287.8K
10:36 2,980.94 2,980.94 2,980.45 2,980.45 100,615.6K
10:37 2,980.45 2,980.45 2,979.91 2,979.99 89,285.3K
10:38 2,979.88 2,979.90 2,979.05 2,979.07 102,924.0K
10:39 2,978.88 2,979.43 2,978.73 2,979.38 88,356.5K
10:40 2,979.33 2,979.43 2,979.27 2,979.30 82,619.2K
10:41 2,979.33 2,979.33 2,978.89 2,979.06 59,905.0K
10:42 2,979.00 2,980.33 2,979.00 2,980.33 72,544.4K
10:43 2,980.58 2,981.10 2,980.58 2,981.10 85,194.3K
10:44 2,980.84 2,980.94 2,980.62 2,980.76 101,859.5K
10:45 2,980.78 2,980.78 2,979.95 2,979.95 79,291.4K
10:46 2,979.97 2,979.97 2,978.89 2,978.93 171,468.5K
10:47 2,979.10 2,980.99 2,979.10 2,980.94 93,201.3K
10:48 2,981.11 2,981.28 2,981.04 2,981.23 101,034.7K
10:49 2,981.35 2,982.54 2,981.35 2,982.43 162,548.3K
10:50 2,982.54 2,982.60 2,982.24 2,982.44 56,919.4K
10:51 2,982.36 2,982.66 2,982.25 2,982.55 49,780.7K
10:52 2,982.65 2,983.02 2,982.49 2,983.02 55,644.1K
10:53 2,983.07 2,983.98 2,983.07 2,983.83 123,301.8K
10:54 2,983.85 2,983.86 2,983.54 2,983.70 136,798.9K
10:55 2,983.56 2,984.17 2,983.45 2,984.17 120,349.2K
10:56 2,984.18 2,984.48 2,984.18 2,984.35 126,281.9K
10:57 2,984.30 2,984.99 2,984.26 2,984.80 129,440.2K
10:58 2,984.77 2,984.79 2,984.53 2,984.57 94,034.0K
10:59 2,984.55 2,984.55 2,984.06 2,984.06 100,953.4K
11:00 2,983.63 2,983.78 2,983.47 2,983.78 95,708.8K
11:01 2,983.91 2,983.97 2,983.46 2,983.54 80,395.7K
11:02 2,983.56 2,983.66 2,983.08 2,983.08 88,412.0K
11:03 2,983.14 2,983.57 2,982.90 2,983.57 73,550.7K
11:04 2,983.71 2,983.94 2,983.66 2,983.67 92,840.2K
11:05 2,983.58 2,983.58 2,983.01 2,983.16 63,962.9K
11:06 2,983.19 2,983.33 2,983.12 2,983.13 98,509.1K
11:07 2,983.19 2,983.19 2,982.98 2,983.11 48,728.3K
11:08 2,982.91 2,983.03 2,982.62 2,982.62 67,115.8K
11:09 2,982.68 2,982.87 2,982.68 2,982.87 98,722.9K
11:10 2,982.92 2,982.97 2,982.77 2,982.97 54,253.3K
11:11 2,982.93 2,983.79 2,982.93 2,983.74 60,582.7K
11:12 2,983.77 2,983.77 2,983.51 2,983.65 64,958.4K
11:13 2,983.67 2,984.01 2,983.67 2,984.01 89,084.7K
11:14 2,984.53 2,984.68 2,983.62 2,983.62 117,123.6K
11:15 2,983.66 2,984.05 2,983.61 2,983.61 85,226.9K
11:16 2,983.52 2,983.57 2,982.99 2,983.13 76,920.5K
11:17 2,982.96 2,983.00 2,982.75 2,982.82 59,680.7K
11:18 2,982.85 2,983.14 2,982.85 2,982.86 144,676.3K
11:19 2,982.83 2,983.32 2,982.77 2,983.30 111,160.6K
11:20 2,983.16 2,984.16 2,983.16 2,984.13 97,464.0K
11:21 2,984.23 2,984.58 2,984.22 2,984.51 105,698.2K
11:22 2,984.70 2,985.25 2,984.70 2,985.11 109,165.2K
11:23 2,985.15 2,985.15 2,984.90 2,984.90 97,074.1K
11:24 2,984.91 2,985.36 2,984.85 2,984.85 88,381.8K
11:25 2,984.82 2,984.82 2,984.58 2,984.71 59,737.0K
11:26 2,984.75 2,985.09 2,984.75 2,984.99 63,840.1K
11:27 2,985.22 2,985.44 2,985.08 2,985.42 58,697.9K
11:28 2,985.50 2,985.91 2,985.50 2,985.88 102,074.8K
11:29 2,985.90 2,986.18 2,985.90 2,986.08 69,812.9K
11:30 2,986.14 2,986.14 2,984.32 2,984.32 121,662.4K
11:31 2,984.50 2,984.68 2,984.39 2,984.62 90,799.3K
11:32 2,984.73 2,984.74 2,984.51 2,984.56 56,504.5K
11:33 2,984.32 2,984.53 2,984.00 2,984.53 210,228.0K
11:34 2,984.60 2,984.77 2,984.56 2,984.65 134,155.9K
11:35 2,984.69 2,986.15 2,984.68 2,986.15 161,849.8K
11:36 2,986.33 2,986.96 2,986.33 2,986.96 136,051.7K
11:37 2,986.95 2,988.02 2,986.95 2,987.72 149,351.4K
11:38 2,987.74 2,987.74 2,987.32 2,987.49 97,723.0K
11:39 2,987.50 2,988.72 2,987.50 2,988.66 211,588.6K
11:40 2,988.75 2,988.75 2,988.21 2,988.22 103,714.4K
11:41 2,988.22 2,988.22 2,987.62 2,987.87 98,020.6K
11:42 2,987.92 2,988.66 2,987.74 2,988.54 107,024.5K
11:43 2,988.58 2,989.16 2,988.58 2,989.16 99,854.0K
11:44 2,989.24 2,989.38 2,988.69 2,988.69 93,333.5K
11:45 2,988.91 2,990.45 2,988.89 2,990.40 125,640.8K
11:46 2,990.41 2,990.70 2,990.41 2,990.52 101,294.6K
11:47 2,990.45 2,990.70 2,990.39 2,990.39 194,561.8K
11:48 2,990.19 2,990.62 2,990.04 2,990.31 94,025.8K
11:49 2,990.25 2,990.98 2,990.25 2,990.98 150,650.0K
11:50 2,991.15 2,991.73 2,991.15 2,991.70 164,520.8K
11:51 2,991.62 2,992.04 2,991.62 2,991.94 166,075.4K
11:52 2,991.79 2,992.07 2,991.41 2,991.98 224,974.0K
11:53 2,992.04 2,992.69 2,992.03 2,992.37 162,883.8K
11:54 2,992.32 2,992.52 2,992.29 2,992.43 106,979.3K
11:55 2,992.51 2,992.51 2,991.94 2,991.94 127,389.7K
11:56 2,991.94 2,992.75 2,991.82 2,992.59 152,029.1K
11:57 2,992.73 2,992.77 2,992.36 2,992.53 143,103.2K
11:58 2,992.56 2,992.70 2,992.32 2,992.63 91,892.0K
11:59 2,992.67 2,992.67 2,992.06 2,992.10 108,908.0K
12:00 2,992.17 2,992.17 2,991.64 2,991.71 133,202.6K
12:01 2,991.71 2,992.01 2,991.71 2,991.72 117,137.3K
12:02 2,991.77 2,992.00 2,991.69 2,992.00 92,466.5K
12:03 2,992.07 2,992.35 2,991.96 2,992.35 80,492.6K
12:04 2,992.49 2,993.03 2,992.49 2,993.03 134,751.3K
12:05 2,992.82 2,993.16 2,992.82 2,993.15 81,356.3K
12:06 2,993.25 2,993.30 2,993.21 2,993.26 62,379.9K
12:07 2,993.09 2,993.27 2,993.05 2,993.24 79,330.2K
12:08 2,993.22 2,993.69 2,993.22 2,993.64 113,864.3K
12:09 2,993.68 2,993.68 2,993.46 2,993.46 166,811.7K
12:10 2,993.62 2,993.62 2,993.19 2,993.21 168,861.2K
12:11 2,993.03 2,993.65 2,993.00 2,993.65 250,147.7K
12:12 2,993.57 2,994.15 2,993.57 2,993.74 131,309.5K
12:13 2,993.72 2,993.78 2,993.11 2,993.11 117,290.8K
12:14 2,993.19 2,993.32 2,993.10 2,993.18 75,135.1K
12:15 2,993.06 2,993.06 2,992.22 2,992.41 144,621.5K
12:16 2,992.32 2,992.32 2,991.76 2,991.87 108,725.5K
12:17 2,991.89 2,992.56 2,991.82 2,992.19 183,722.3K
12:18 2,992.15 2,993.03 2,992.15 2,993.03 111,576.3K
12:19 2,992.82 2,992.82 2,992.55 2,992.64 154,032.5K
12:20 2,992.70 2,993.05 2,992.09 2,992.31 111,907.1K
12:21 2,992.55 2,992.59 2,992.39 2,992.54 73,481.6K
12:22 2,992.49 2,992.68 2,992.49 2,992.62 72,826.3K
12:23 2,992.62 2,992.71 2,992.52 2,992.52 102,561.2K
12:24 2,992.60 2,992.73 2,992.20 2,992.30 77,961.6K
12:25 2,992.35 2,992.46 2,992.24 2,992.36 64,801.7K
12:26 2,992.42 2,992.67 2,992.42 2,992.60 42,720.3K
12:27 2,992.62 2,993.57 2,992.62 2,993.57 88,084.3K
12:28 2,993.56 2,994.16 2,993.56 2,994.04 110,452.1K
12:29 2,993.99 2,994.13 2,993.71 2,993.71 77,763.3K
12:30 2,993.66 2,994.04 2,993.64 2,994.04 89,326.5K
12:31 2,993.93 2,994.80 2,993.90 2,994.80 160,510.8K
12:32 2,994.90 2,994.99 2,994.76 2,994.88 97,734.6K
12:33 2,994.70 2,995.31 2,994.70 2,995.31 192,124.2K
12:34 2,995.26 2,996.23 2,995.26 2,996.23 188,808.4K
12:35 2,996.24 2,996.79 2,996.21 2,996.78 155,667.0K
12:36 2,996.94 2,997.05 2,996.77 2,996.93 192,399.0K
12:37 2,997.02 2,997.87 2,997.02 2,997.83 304,324.9K
12:38 2,997.80 2,997.80 2,997.22 2,997.22 111,053.2K
12:39 2,997.30 2,997.30 2,996.23 2,996.57 148,211.6K
12:40 2,996.64 2,996.64 2,995.56 2,995.75 153,192.2K
12:41 2,995.76 2,996.27 2,995.61 2,996.00 81,290.5K
12:42 2,996.12 2,996.12 2,995.56 2,995.73 65,547.2K
12:43 2,995.79 2,995.97 2,995.74 2,995.95 76,567.2K
12:44 2,996.06 2,996.47 2,996.04 2,996.47 55,184.2K
12:45 2,996.42 2,996.47 2,996.30 2,996.43 119,667.9K
12:46 2,996.28 2,996.29 2,995.52 2,995.56 176,089.9K
12:47 2,995.36 2,995.87 2,995.30 2,995.78 81,327.1K
12:48 2,995.60 2,995.65 2,995.39 2,995.39 74,878.3K
12:49 2,995.42 2,995.42 2,994.78 2,994.94 103,250.6K
12:50 2,995.01 2,995.04 2,994.83 2,994.90 104,139.8K
12:51 2,994.93 2,995.00 2,994.58 2,994.69 268,115.9K
12:52 2,994.74 2,994.77 2,994.51 2,994.66 67,878.7K
12:53 2,994.51 2,994.65 2,994.26 2,994.65 123,065.2K
12:54 2,994.68 2,995.04 2,994.68 2,994.82 120,906.9K
12:55 2,994.83 2,994.95 2,994.51 2,994.55 109,162.2K
12:56 2,994.55 2,994.65 2,994.12 2,994.12 116,975.4K
12:57 2,994.17 2,994.17 2,993.84 2,993.91 121,101.1K
12:58 2,993.82 2,993.84 2,993.65 2,993.76 93,011.3K
12:59 2,993.78 2,993.78 2,993.26 2,993.26 148,692.2K
13:00 2,993.05 2,993.05 2,992.13 2,992.13 246,554.0K
13:01 2,992.09 2,992.20 2,991.82 2,991.86 208,490.0K
13:02 2,991.93 2,992.10 2,991.76 2,992.05 100,208.7K
13:03 2,992.00 2,992.58 2,992.00 2,992.54 84,389.0K
13:04 2,992.42 2,992.85 2,992.38 2,992.68 101,388.8K
13:05 2,992.60 2,992.92 2,992.48 2,992.70 139,142.3K
13:06 2,992.83 2,992.96 2,992.58 2,992.90 112,459.5K
13:07 2,992.82 2,993.68 2,992.82 2,993.56 146,344.2K
13:08 2,993.76 2,994.07 2,993.55 2,994.07 71,469.0K
13:09 2,994.12 2,995.24 2,994.12 2,995.24 103,474.1K
13:10 2,995.39 2,995.54 2,995.14 2,995.54 205,856.2K
13:11 2,995.61 2,995.61 2,994.88 2,995.34 119,410.8K
13:12 2,995.32 2,996.04 2,995.32 2,996.00 121,472.9K
13:13 2,996.19 2,996.47 2,996.12 2,996.12 150,148.6K
13:14 2,996.12 2,997.73 2,995.92 2,997.73 300,712.5K
13:15 2,997.93 2,998.70 2,997.93 2,998.70 298,866.8K
13:16 2,999.22 2,999.22 2,996.91 2,997.07 243,055.7K
13:17 2,996.86 2,997.10 2,995.77 2,995.90 132,384.2K
13:18 2,995.51 2,998.68 2,995.48 2,998.68 336,012.4K
13:19 2,998.61 2,998.68 2,998.24 2,998.51 141,843.7K
13:20 2,999.02 2,999.70 2,998.98 2,999.44 313,489.8K
13:21 2,999.38 2,999.54 2,998.97 2,999.54 188,376.6K
13:22 2,999.69 3,000.64 2,999.53 3,000.63 140,677.0K
13:23 3,000.67 3,001.25 3,000.62 3,001.23 217,364.0K
13:24 3,001.08 3,001.09 2,999.69 2,999.69 234,588.8K
13:25 2,999.51 3,000.28 2,999.25 3,000.28 211,995.2K
13:26 3,000.36 3,000.41 2,999.62 2,999.75 160,702.0K
13:27 2,999.44 2,999.76 2,999.22 2,999.76 226,992.4K
13:28 2,999.60 3,000.10 2,999.60 3,000.05 160,963.3K
13:29 2,999.89 3,000.11 2,999.82 3,000.08 80,458.0K
13:30 2,999.96 3,000.01 2,999.84 2,999.88 121,991.8K
13:31 2,999.65 3,000.06 2,999.65 3,000.00 91,879.6K
13:32 2,999.90 2,999.90 2,999.64 2,999.86 176,101.4K
13:33 2,999.83 2,999.83 2,998.90 2,999.10 226,201.1K
13:34 2,998.78 2,998.87 2,998.44 2,998.49 112,923.2K
13:35 2,998.72 2,998.86 2,998.67 2,998.67 100,593.0K
13:36 2,998.90 2,998.90 2,997.43 2,997.43 158,396.7K
13:37 2,997.32 2,998.52 2,997.32 2,998.50 158,305.7K
13:38 2,998.55 2,998.76 2,998.51 2,998.58 72,332.7K
13:39 2,998.66 2,998.83 2,998.66 2,998.69 72,886.3K
13:40 2,998.69 2,998.83 2,997.83 2,997.83 96,197.0K
13:41 2,997.81 2,997.91 2,997.49 2,997.49 121,846.8K
13:42 2,997.48 2,998.08 2,997.37 2,998.08 101,250.8K
13:43 2,997.88 2,998.22 2,997.61 2,997.62 73,068.7K
13:44 2,997.72 2,997.72 2,997.49 2,997.72 80,336.7K
13:45 2,997.90 2,997.92 2,997.51 2,997.70 94,698.6K
13:46 2,997.68 2,997.82 2,997.58 2,997.66 75,946.7K
13:47 2,997.68 2,997.68 2,996.94 2,996.94 95,652.5K
13:48 2,996.86 2,996.93 2,996.74 2,996.74 77,110.4K
13:49 2,996.77 2,997.01 2,996.75 2,996.84 76,089.8K
13:50 2,996.95 2,996.95 2,995.86 2,996.03 111,261.7K
13:51 2,996.05 2,996.21 2,995.79 2,996.21 119,089.7K
13:52 2,996.33 2,996.41 2,996.23 2,996.33 81,928.5K
13:53 2,996.31 2,996.41 2,996.17 2,996.23 72,791.9K
13:54 2,996.26 2,996.42 2,996.19 2,996.37 75,661.8K
13:55 2,996.38 2,996.73 2,996.38 2,996.73 81,691.7K
13:56 2,996.71 2,996.73 2,996.56 2,996.73 42,404.2K
13:57 2,996.77 2,996.77 2,996.46 2,996.62 59,374.3K
13:58 2,996.66 2,997.10 2,996.66 2,996.91 53,578.1K
13:59 2,997.05 2,997.20 2,997.04 2,997.09 88,503.8K
14:00 2,996.99 2,997.57 2,996.99 2,997.49 104,167.7K
14:01 2,997.31 2,997.44 2,997.27 2,997.43 68,203.7K
14:02 2,997.54 2,997.97 2,997.48 2,997.97 93,220.0K
14:03 2,997.98 2,998.61 2,997.98 2,998.56 146,074.8K
14:04 2,998.53 2,998.84 2,998.50 2,998.74 111,940.7K
14:05 2,998.75 2,998.75 2,998.40 2,998.53 89,608.4K
14:06 2,998.67 2,999.25 2,997.82 2,997.88 136,815.9K
14:07 2,998.02 2,998.44 2,997.82 2,998.34 112,399.5K
14:08 2,998.32 2,999.08 2,998.32 2,999.07 94,142.8K
14:09 2,999.08 2,999.23 2,998.67 2,999.23 95,242.0K
14:10 2,999.46 2,999.72 2,999.18 2,999.18 137,930.4K
14:11 2,999.26 2,999.60 2,999.20 2,999.57 149,980.7K
14:12 2,999.60 2,999.91 2,999.25 2,999.25 146,134.5K
14:13 2,999.57 2,999.57 2,998.84 2,999.02 136,668.1K
14:14 2,999.19 2,999.37 2,999.04 2,999.22 79,352.7K
14:15 2,999.42 2,999.96 2,999.39 2,999.96 74,079.3K
14:16 2,999.75 3,000.29 2,999.72 3,000.29 136,862.5K
14:17 3,000.37 3,000.37 3,000.19 3,000.22 90,507.0K
14:18 3,000.25 3,000.60 3,000.25 3,000.58 207,827.4K
14:19 3,000.57 3,000.88 3,000.38 3,000.72 162,461.6K
14:20 3,000.70 3,000.79 2,999.79 2,999.79 107,273.4K
14:21 3,000.04 3,000.13 2,999.64 2,999.75 75,114.3K
14:22 2,999.72 2,999.72 2,998.73 2,999.45 152,548.3K
14:23 2,999.50 2,999.91 2,999.19 2,999.91 182,109.8K
14:24 2,999.66 2,999.66 2,998.81 2,998.81 147,292.0K
14:25 2,998.76 2,998.76 2,998.30 2,998.30 131,647.5K
14:26 2,998.26 2,998.58 2,998.26 2,998.36 100,144.2K
14:27 2,998.44 2,998.71 2,998.39 2,998.53 100,302.3K
14:28 2,998.45 2,998.45 2,997.52 2,997.52 111,352.0K
14:29 2,997.32 2,997.58 2,997.01 2,997.01 124,485.7K
14:30 2,996.85 2,996.95 2,996.40 2,996.72 242,748.3K
14:31 2,996.84 2,996.84 2,996.62 2,996.80 120,276.4K
14:32 2,996.63 2,997.41 2,996.63 2,997.41 74,356.5K
14:33 2,997.56 2,998.20 2,997.55 2,998.20 91,025.9K
14:34 2,998.17 2,998.56 2,998.17 2,998.40 60,920.0K
14:35 2,999.06 2,999.47 2,999.06 2,999.25 123,844.6K
14:36 2,999.24 2,999.43 2,999.08 2,999.31 112,011.7K
14:37 2,999.35 2,999.35 2,998.64 2,998.64 61,996.9K
14:38 2,998.72 2,999.20 2,998.55 2,999.20 124,601.2K
14:39 2,999.19 2,999.51 2,999.18 2,999.24 134,239.8K
14:40 2,999.13 2,999.27 2,998.88 2,999.07 33,975.9K
14:41 2,999.12 2,999.56 2,999.12 2,999.35 40,670.4K
14:42 2,999.58 2,999.80 2,999.55 2,999.73 94,336.7K
14:43 2,999.71 2,999.96 2,999.65 2,999.94 46,234.5K
14:44 3,000.07 3,000.27 2,999.96 2,999.96 83,732.2K
14:45 3,000.10 3,000.17 2,999.55 2,999.62 99,730.1K
14:46 2,999.63 2,999.67 2,999.39 2,999.45 51,942.3K
14:47 2,999.48 2,999.57 2,999.37 2,999.42 47,600.0K
14:48 2,999.40 2,999.40 2,998.76 2,998.76 105,898.4K
14:49 2,998.79 2,998.84 2,998.54 2,998.69 55,734.0K
14:50 2,998.71 2,998.90 2,998.57 2,998.90 92,780.5K
14:51 2,999.07 2,999.07 2,998.82 2,998.84 94,889.8K
14:52 2,998.86 2,999.13 2,998.86 2,998.90 73,605.7K
14:53 2,999.00 2,999.00 2,998.74 2,998.88 122,852.2K
14:54 2,999.05 2,999.38 2,999.05 2,999.34 44,982.6K
14:55 2,999.34 2,999.73 2,999.34 2,999.55 53,242.3K
14:56 2,999.63 3,000.31 2,999.63 3,000.25 78,304.8K
14:57 3,000.56 3,001.19 3,000.56 3,000.93 180,775.2K
14:58 3,001.11 3,001.40 3,001.03 3,001.29 124,738.5K
14:59 3,001.61 3,001.76 3,000.90 3,000.90 280,143.1K
15:00 3,000.91 3,002.01 3,000.90 3,001.82 176,465.8K
15:01 3,001.97 3,002.57 3,001.95 3,002.32 172,006.7K
15:02 3,002.42 3,002.42 3,000.42 3,000.42 169,772.6K
15:03 3,000.55 3,000.58 3,000.26 3,000.30 141,342.4K
15:04 2,999.94 3,000.84 2,999.91 3,000.79 158,021.1K
15:05 3,001.03 3,002.15 3,001.03 3,001.81 139,750.8K
15:06 3,001.72 3,001.81 3,001.48 3,001.81 85,436.2K
15:07 3,001.89 3,002.07 3,001.71 3,001.71 146,461.6K
15:08 3,001.73 3,002.08 3,001.73 3,002.06 83,713.6K
15:09 3,002.19 3,002.23 3,001.91 3,002.18 74,724.1K
15:10 3,002.25 3,002.25 3,001.81 3,001.88 125,295.5K
15:11 3,001.86 3,001.86 3,001.21 3,001.21 121,035.1K
15:12 3,001.17 3,001.70 3,001.10 3,001.39 121,885.1K
15:13 3,001.04 3,001.19 3,000.96 3,001.16 163,399.1K
15:14 3,000.74 3,001.05 3,000.53 3,000.88 97,958.6K
15:15 3,001.03 3,001.72 3,001.03 3,001.47 141,030.7K
15:16 3,001.53 3,001.77 3,001.44 3,001.50 108,266.0K
15:17 3,001.18 3,001.60 3,001.18 3,001.60 94,945.5K
15:18 3,001.59 3,001.62 3,000.95 3,001.02 96,059.4K
15:19 3,000.97 3,001.09 3,000.25 3,000.26 105,456.4K
15:20 3,000.26 3,000.26 2,999.19 2,999.19 190,663.5K
15:21 2,998.88 2,998.88 2,997.33 2,997.33 276,248.8K
15:22 2,997.18 2,997.18 2,996.20 2,996.20 287,309.6K
15:23 2,996.14 2,996.15 2,995.45 2,995.61 299,688.6K
15:24 2,995.57 2,995.59 2,995.05 2,995.43 161,922.8K
15:25 2,995.53 2,996.04 2,995.35 2,995.86 158,436.6K
15:26 2,995.81 2,996.45 2,995.78 2,996.32 89,150.5K
15:27 2,996.01 2,996.01 2,992.83 2,992.83 457,103.0K
15:28 2,992.17 2,992.99 2,992.17 2,992.99 275,271.6K
15:29 2,993.47 2,993.67 2,993.40 2,993.42 201,017.7K
15:30 2,993.21 2,993.90 2,993.10 2,993.85 186,413.4K
15:31 2,993.62 2,994.54 2,993.62 2,994.54 118,626.9K
15:32 2,994.83 2,995.55 2,994.83 2,995.55 102,510.5K
15:33 2,995.71 2,995.71 2,995.15 2,995.35 153,550.6K
15:34 2,995.37 2,995.39 2,995.12 2,995.23 81,150.8K
15:35 2,995.47 2,996.08 2,995.47 2,995.94 93,020.2K
15:36 2,996.17 2,996.20 2,995.70 2,995.70 94,117.7K
15:37 2,995.47 2,995.47 2,994.58 2,994.67 110,928.9K
15:38 2,994.72 2,995.22 2,994.72 2,994.88 54,479.6K
15:39 2,994.93 2,995.03 2,993.82 2,993.82 129,394.6K
15:40 2,993.28 2,993.40 2,993.06 2,993.25 214,955.9K
15:41 2,993.38 2,993.38 2,992.88 2,993.12 123,304.0K
15:42 2,993.23 2,993.53 2,993.09 2,993.53 101,074.7K
15:43 2,993.60 2,993.87 2,993.45 2,993.45 73,578.5K
15:44 2,993.20 2,993.79 2,993.20 2,993.75 113,358.4K
15:45 2,993.83 2,994.52 2,993.82 2,994.52 85,161.4K
15:46 2,994.54 2,995.59 2,994.54 2,995.51 125,304.0K
15:47 2,995.50 2,995.98 2,995.35 2,995.35 110,838.8K
15:48 2,995.59 2,995.95 2,995.27 2,995.95 138,872.4K
15:49 2,996.07 2,997.00 2,996.07 2,997.00 154,124.0K
15:50 2,997.18 2,997.51 2,996.21 2,996.21 185,962.5K
15:51 2,996.38 2,996.69 2,996.30 2,996.30 77,098.2K
15:52 2,996.41 2,997.19 2,996.41 2,997.12 100,135.9K
15:53 2,997.19 2,997.36 2,997.08 2,997.31 69,195.8K
15:54 2,997.42 2,997.81 2,997.40 2,997.72 41,323.1K
15:55 2,997.89 3,001.48 2,997.89 3,001.48 266,545.7K
15:56 3,001.52 3,001.62 3,001.13 3,001.18 164,649.7K
15:57 3,001.03 3,001.12 3,000.59 3,000.68 115,754.5K
15:58 3,000.87 3,000.90 3,000.73 3,000.74 101,187.9K
15:59 3,000.28 3,001.74 3,000.28 3,001.74 211,337.5K
16:00 3,001.77 3,001.85 3,001.39 3,001.48 103,416.1K
16:01 3,001.36 3,001.88 3,001.20 3,001.29 122,808.5K
16:02 3,001.34 3,001.37 3,000.99 3,001.02 70,425.0K
16:03 3,000.93 3,000.93 3,000.22 3,000.34 70,022.3K
16:04 3,000.43 3,001.34 3,000.43 3,001.30 201,438.6K
16:05 3,001.35 3,001.58 3,001.01 3,001.12 96,320.0K
16:06 3,001.10 3,001.10 3,000.55 3,000.55 80,294.3K
16:07 3,000.43 3,001.33 3,000.43 3,001.05 170,772.0K
16:08 3,000.91 3,001.28 3,000.91 3,001.24 58,798.5K
16:09 3,001.36 3,002.09 3,001.33 3,002.09 204,589.2K
16:10 3,001.94 3,002.03 3,001.71 3,001.94 55,186.3K
16:11 3,001.82 3,001.94 3,000.96 3,001.05 77,494.4K
16:12 3,000.89 3,001.13 3,000.89 3,001.13 87,311.2K
16:13 3,001.19 3,001.24 3,000.62 3,000.79 66,104.1K
16:14 3,000.95 3,001.12 3,000.63 3,000.76 62,028.3K
16:15 3,000.58 3,000.76 3,000.28 3,000.40 56,197.2K
16:16 3,000.49 3,000.78 3,000.42 3,000.51 74,171.1K
16:17 3,000.50 3,000.69 3,000.36 3,000.45 60,666.1K
16:18 3,000.47 3,000.99 3,000.47 3,000.85 65,305.1K
16:19 3,000.99 3,001.91 3,000.99 3,001.61 138,825.8K
16:20 3,001.62 3,001.74 3,000.42 3,000.42 77,314.6K
16:21 3,000.60 3,000.60 3,000.08 3,000.16 52,876.5K
16:22 3,000.18 3,000.26 2,999.29 2,999.33 78,983.2K
16:23 2,999.42 2,999.42 2,998.52 2,998.98 137,101.3K
16:24 2,998.74 2,999.34 2,998.64 2,999.34 124,893.2K
16:25 2,999.35 2,999.40 2,999.17 2,999.35 70,774.2K
16:26 2,999.51 2,999.78 2,999.35 2,999.78 99,985.7K
16:27 2,999.77 3,000.13 2,999.71 3,000.03 67,132.8K
16:28 2,999.96 3,000.03 2,999.87 2,999.88 47,655.2K
16:29 2,999.80 2,999.88 2,999.71 2,999.88 69,077.0K
16:30 2,999.80 3,000.03 2,999.69 2,999.69 76,493.0K
16:31 2,999.75 3,000.20 2,999.57 3,000.20 55,742.4K
16:32 3,000.23 3,000.66 3,000.05 3,000.66 71,987.6K
16:33 3,000.67 3,000.74 3,000.20 3,000.74 119,158.3K
16:34 3,000.75 3,001.41 3,000.75 3,001.41 94,800.0K
16:35 3,001.45 3,001.52 3,001.07 3,001.21 128,190.8K
16:36 3,001.41 3,001.68 3,001.19 3,001.68 98,219.7K
16:37 3,001.83 3,001.83 3,001.35 3,001.69 120,541.3K
16:38 3,001.66 3,003.33 3,001.66 3,003.16 319,501.0K
16:39 3,003.33 3,003.33 3,002.93 3,002.96 104,935.6K
16:40 3,002.71 3,002.94 3,002.52 3,002.88 118,046.4K
16:41 3,002.97 3,003.37 3,002.97 3,003.20 231,693.3K
16:42 3,003.18 3,003.35 3,002.63 3,002.76 125,662.0K
16:43 3,002.67 3,002.67 2,999.14 2,999.17 273,950.3K
16:44 2,999.14 2,999.32 2,998.87 2,999.32 134,658.2K
16:45 2,999.09 2,999.86 2,999.06 2,999.85 71,886.5K
16:46 2,999.99 3,000.53 2,999.99 3,000.42 100,798.3K
16:47 3,000.44 3,001.76 3,000.44 3,001.76 122,252.9K
16:48 3,001.79 3,001.81 3,000.90 3,001.03 90,450.0K
16:49 3,001.07 3,002.21 3,001.07 3,002.17 123,165.2K
16:50 3,002.11 3,002.90 3,002.11 3,002.90 174,562.9K
16:51 3,002.88 3,002.88 3,002.47 3,002.49 97,651.0K
16:52 3,002.56 3,003.12 3,002.41 3,003.12 100,576.9K
16:53 3,003.04 3,003.78 3,003.04 3,003.78 150,736.7K
16:54 3,003.81 3,004.36 3,003.81 3,004.32 153,910.2K
16:55 3,004.26 3,004.68 3,004.26 3,004.59 147,367.0K
16:56 3,004.46 3,004.82 3,004.01 3,004.01 158,824.0K
16:57 3,003.82 3,003.82 3,003.44 3,003.70 114,710.4K
16:58 3,003.78 3,004.58 3,003.78 3,004.44 118,589.4K
16:59 3,004.60 3,005.06 3,004.49 3,005.06 148,284.8K
17:00 3,005.23 3,005.85 3,005.23 3,005.60 150,791.1K
17:01 3,005.52 3,006.12 3,005.52 3,006.12 106,105.6K
17:02 3,006.15 3,006.43 3,005.68 3,005.68 157,799.2K
17:03 3,005.80 3,005.89 3,005.40 3,005.40 164,731.3K
17:04 3,005.26 3,005.26 3,004.84 3,004.94 125,211.6K
17:05 3,005.07 3,006.34 3,005.07 3,006.34 115,879.2K
17:06 3,006.61 3,006.99 3,006.36 3,006.76 287,129.7K
17:07 3,006.91 3,008.01 3,006.83 3,008.01 177,468.5K
17:08 3,007.97 3,007.99 3,007.70 3,007.79 115,882.7K
17:09 3,007.93 3,008.31 3,007.93 3,008.15 174,474.7K
17:10 3,008.10 3,009.12 3,008.10 3,008.95 157,277.7K
17:11 3,009.50 3,010.41 3,009.50 3,010.41 487,519.5K
17:12 3,010.53 3,011.23 3,010.53 3,011.16 341,047.3K
17:13 3,011.27 3,011.27 3,009.59 3,009.67 238,242.6K
17:14 3,009.85 3,010.41 3,009.79 3,010.17 148,498.8K
17:15 3,010.19 3,012.11 3,010.19 3,012.11 270,666.1K
17:16 3,012.58 3,012.60 3,010.83 3,010.86 367,997.8K
17:17 3,010.60 3,011.23 3,010.60 3,011.23 144,693.5K
17:18 3,011.18 3,012.40 3,011.18 3,012.40 188,431.9K
17:19 3,012.48 3,013.47 3,012.33 3,013.47 255,644.7K
17:20 3,014.05 3,014.05 3,012.01 3,012.01 222,605.4K
17:21 3,011.99 3,012.38 3,011.36 3,011.36 137,274.0K
17:22 3,011.62 3,011.62 3,010.57 3,011.07 200,762.0K
17:23 3,010.91 3,010.91 3,010.35 3,010.38 132,336.3K
17:24 3,010.43 3,010.60 3,010.43 3,010.60 101,287.5K
17:25 3,010.73 3,011.32 3,010.55 3,011.15 147,435.9K
17:26 3,011.02 3,011.02 3,010.44 3,010.53 170,128.9K
17:27 3,010.41 3,010.66 3,010.37 3,010.66 66,164.8K
17:28 3,010.78 3,011.20 3,010.76 3,010.76 147,247.3K
17:29 3,010.91 3,011.88 3,010.91 3,011.82 132,940.0K
17:30 3,011.76 3,012.19 3,011.63 3,011.68 101,951.9K
17:31 3,011.62 3,011.71 3,011.45 3,011.49 84,071.2K
17:32 3,011.24 3,011.24 3,010.01 3,010.01 109,207.4K
17:33 3,009.88 3,009.98 3,008.97 3,009.03 229,617.3K
17:34 3,009.15 3,009.15 3,008.71 3,008.96 118,289.0K
17:35 3,008.96 3,009.88 3,008.96 3,009.87 114,287.2K
17:36 3,009.94 3,010.15 3,009.85 3,009.87 79,129.6K
17:37 3,009.87 3,010.20 3,009.76 3,009.76 47,774.9K
17:38 3,009.75 3,009.97 3,009.67 3,009.88 68,408.4K
17:39 3,009.92 3,010.36 3,009.79 3,010.36 63,826.8K
17:40 3,010.23 3,010.26 3,010.02 3,010.17 82,113.2K
17:41 3,009.99 3,010.45 3,009.99 3,010.40 71,718.2K
17:42 3,010.38 3,010.46 3,010.09 3,010.14 126,256.5K
17:43 3,010.22 3,010.75 3,010.22 3,010.55 87,181.1K
17:44 3,010.53 3,011.12 3,010.53 3,010.94 75,992.7K
17:45 3,010.91 3,011.06 3,010.44 3,010.82 88,191.8K
17:46 3,011.15 3,011.25 3,009.95 3,009.95 101,957.5K
17:47 3,009.96 3,009.96 3,009.65 3,009.86 83,729.9K
17:48 3,009.72 3,010.57 3,009.72 3,010.57 97,967.5K
17:49 3,010.53 3,010.79 3,010.53 3,010.78 49,213.9K
17:50 3,010.76 3,011.18 3,010.76 3,011.06 67,958.4K
17:51 3,010.91 3,010.99 3,010.65 3,010.78 55,624.1K
17:52 3,010.51 3,010.51 3,009.97 3,009.99 75,577.7K
17:53 3,009.87 3,010.11 3,009.43 3,009.54 104,192.3K
17:54 3,009.37 3,009.95 3,009.37 3,009.95 76,925.1K
17:55 3,009.81 3,009.81 3,009.28 3,009.28 96,468.2K
17:56 3,009.35 3,010.07 3,009.30 3,010.07 55,143.9K
17:57 3,010.13 3,010.18 3,010.01 3,010.17 46,974.6K
17:58 3,010.12 3,010.45 3,010.01 3,010.01 82,412.4K
17:59 3,010.05 3,010.08 3,009.85 3,009.87 89,920.6K
18:00 3,010.25 3,010.64 3,010.25 3,010.40 121,053.2K
18:01 3,010.35 3,010.38 3,009.87 3,009.87 85,577.0K
18:02 3,009.91 3,010.26 3,009.82 3,010.26 90,217.8K
18:03 3,009.86 3,009.97 3,009.65 3,009.65 127,693.0K
18:04 3,009.57 3,009.57 3,008.89 3,008.89 156,681.5K
18:05 3,008.77 3,008.77 3,007.63 3,007.79 236,015.9K
18:06 3,008.05 3,008.09 3,007.70 3,007.95 90,068.8K
18:07 3,008.52 3,008.69 3,008.03 3,008.03 166,213.0K
18:08 3,008.13 3,008.20 3,007.72 3,007.91 66,563.7K
18:09 3,007.84 3,007.93 3,007.63 3,007.77 64,171.2K
18:10 3,007.97 3,008.19 3,007.90 3,008.19 137,444.1K
18:11 3,008.30 3,008.30 3,007.74 3,007.74 46,665.8K
18:12 3,007.73 3,008.34 3,007.73 3,008.25 103,833.7K
18:13 3,008.25 3,010.22 3,008.25 3,010.22 237,550.8K
18:14 3,010.11 3,010.34 3,009.91 3,010.17 124,114.1K
18:15 3,010.26 3,010.26 3,010.10 3,010.13 79,647.8K
18:16 3,010.13 3,010.13 3,009.21 3,009.21 122,824.4K
18:17 3,009.26 3,009.35 3,009.12 3,009.12 61,945.7K
18:18 3,009.22 3,009.54 3,009.22 3,009.54 85,829.2K
18:19 3,009.44 3,009.44 3,008.95 3,009.26 76,474.8K
18:20 3,009.31 3,009.97 3,009.31 3,009.92 67,583.7K
18:21 3,009.80 3,010.24 3,009.61 3,010.24 105,067.5K
18:22 3,009.97 3,010.45 3,009.83 3,010.15 62,911.9K
18:23 3,010.18 3,010.18 3,009.82 3,009.93 61,606.5K
18:24 3,009.89 3,009.89 3,009.69 3,009.80 66,218.2K
18:25 3,009.73 3,009.73 3,009.47 3,009.56 58,734.6K
18:26 3,009.54 3,009.54 3,009.20 3,009.33 196,892.7K
18:27 3,009.27 3,009.50 3,009.16 3,009.16 57,597.9K
18:28 3,009.21 3,009.65 3,009.21 3,009.57 95,315.5K
18:29 3,009.57 3,009.57 3,009.46 3,009.50 84,527.7K
18:30 3,009.44 3,009.73 3,009.44 3,009.61 60,739.2K
18:31 3,009.71 3,009.71 3,009.45 3,009.51 63,979.9K
18:32 3,009.57 3,009.95 3,009.57 3,009.84 68,854.9K
18:33 3,009.95 3,010.11 3,009.75 3,010.11 86,718.6K
18:34 3,010.32 3,010.55 3,010.22 3,010.41 73,977.0K
18:35 3,010.27 3,011.28 3,010.27 3,011.16 132,510.2K
18:36 3,011.06 3,011.17 3,011.00 3,011.17 59,795.6K
18:37 3,011.19 3,011.36 3,010.92 3,010.92 127,027.7K
18:38 3,010.92 3,011.16 3,010.92 3,011.06 87,450.7K
18:39 3,011.24 3,012.05 3,011.24 3,011.98 123,966.7K
18:40 3,011.91 3,011.91 3,011.91 3,011.91 194,831.1K
18:43 3,012.09 3,012.09 3,012.09 3,012.09 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