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 2,927.37 2,928.94 2,927.37 2,928.94 908,008.4K
10:01 2,928.34 2,928.34 2,927.00 2,927.00 302,674.0K
10:02 2,926.92 2,926.92 2,925.00 2,925.27 336,403.4K
10:03 2,924.51 2,924.63 2,924.03 2,924.14 309,901.9K
10:04 2,924.43 2,927.46 2,924.43 2,927.46 323,099.0K
10:05 2,927.81 2,927.93 2,927.56 2,927.56 164,011.7K
10:06 2,927.33 2,927.99 2,926.80 2,926.80 99,978.5K
10:07 2,926.37 2,926.68 2,926.14 2,926.60 113,663.7K
10:08 2,926.88 2,931.70 2,926.88 2,931.70 239,057.6K
10:09 2,931.64 2,931.64 2,931.14 2,931.24 120,040.4K
10:10 2,931.17 2,931.17 2,930.18 2,930.18 86,980.3K
10:11 2,930.19 2,930.19 2,929.49 2,929.49 72,799.0K
10:12 2,929.47 2,929.60 2,928.22 2,928.48 72,592.1K
10:13 2,928.52 2,928.56 2,928.31 2,928.32 54,288.4K
10:14 2,928.18 2,929.22 2,928.12 2,929.05 75,720.8K
10:15 2,929.24 2,929.69 2,928.99 2,929.69 91,574.2K
10:16 2,929.83 2,930.09 2,928.78 2,928.78 89,536.2K
10:17 2,928.82 2,929.24 2,928.82 2,929.24 49,894.3K
10:18 2,929.43 2,930.38 2,929.40 2,929.42 97,452.2K
10:19 2,929.53 2,929.63 2,929.29 2,929.29 130,199.4K
10:20 2,929.32 2,929.79 2,929.32 2,929.54 131,258.4K
10:21 2,929.51 2,929.52 2,928.84 2,928.84 59,772.6K
10:22 2,928.82 2,928.87 2,926.45 2,926.56 133,374.6K
10:23 2,926.48 2,926.53 2,926.17 2,926.17 132,906.0K
10:24 2,926.17 2,926.44 2,925.76 2,925.76 65,792.0K
10:25 2,925.70 2,925.70 2,924.13 2,924.13 183,141.5K
10:26 2,924.08 2,924.08 2,922.27 2,922.67 379,574.4K
10:27 2,923.27 2,923.27 2,922.62 2,922.62 154,755.5K
10:28 2,922.50 2,922.50 2,921.58 2,921.66 228,599.4K
10:29 2,921.77 2,923.09 2,921.69 2,922.74 157,723.4K
10:30 2,922.89 2,923.77 2,922.89 2,923.74 150,599.7K
10:31 2,923.41 2,923.41 2,922.75 2,923.04 114,353.9K
10:32 2,922.70 2,922.81 2,921.41 2,921.65 175,720.5K
10:33 2,921.86 2,922.11 2,921.79 2,922.11 89,663.1K
10:34 2,922.16 2,922.45 2,922.14 2,922.28 110,360.1K
10:35 2,922.54 2,922.60 2,921.88 2,921.88 93,667.3K
10:36 2,921.91 2,922.80 2,921.85 2,922.80 133,915.6K
10:37 2,922.96 2,923.79 2,922.96 2,923.47 124,889.3K
10:38 2,923.54 2,923.65 2,923.23 2,923.23 78,150.3K
10:39 2,923.13 2,923.49 2,923.13 2,923.49 121,491.4K
10:40 2,923.46 2,923.48 2,922.77 2,922.89 46,020.5K
10:41 2,922.86 2,922.86 2,921.20 2,921.20 102,586.4K
10:42 2,921.17 2,921.23 2,920.84 2,920.84 99,385.4K
10:43 2,919.99 2,919.99 2,916.54 2,916.56 731,662.4K
10:44 2,916.62 2,916.62 2,916.11 2,916.31 257,225.8K
10:45 2,916.23 2,917.46 2,916.20 2,917.44 234,444.4K
10:46 2,917.58 2,918.05 2,917.57 2,917.92 134,239.3K
10:47 2,917.88 2,918.22 2,917.65 2,917.71 91,336.1K
10:48 2,917.59 2,918.00 2,917.38 2,918.00 137,081.8K
10:49 2,918.40 2,919.79 2,918.33 2,919.79 248,124.3K
10:50 2,919.86 2,919.90 2,919.49 2,919.77 93,418.5K
10:51 2,919.77 2,919.77 2,917.63 2,917.72 139,438.8K
10:52 2,917.62 2,918.95 2,917.56 2,918.95 88,740.4K
10:53 2,919.07 2,919.07 2,918.41 2,918.99 128,271.3K
10:54 2,918.84 2,918.97 2,918.06 2,918.21 270,480.6K
10:55 2,918.08 2,918.90 2,918.08 2,918.90 122,946.7K
10:56 2,919.03 2,919.05 2,918.38 2,918.38 93,622.6K
10:57 2,917.90 2,918.15 2,917.73 2,918.15 80,369.1K
10:58 2,918.21 2,918.24 2,917.70 2,917.70 79,283.3K
10:59 2,917.63 2,917.75 2,917.47 2,917.56 77,313.1K
11:00 2,917.40 2,917.40 2,915.78 2,915.78 202,853.5K
11:01 2,915.76 2,915.86 2,914.52 2,914.52 211,824.2K
11:02 2,914.46 2,915.56 2,914.46 2,914.96 164,286.6K
11:03 2,915.17 2,915.17 2,914.33 2,914.39 184,137.1K
11:04 2,914.20 2,914.20 2,913.15 2,913.19 248,330.7K
11:05 2,913.24 2,913.24 2,911.98 2,912.08 293,366.1K
11:06 2,912.19 2,912.19 2,910.93 2,911.07 315,963.1K
11:07 2,910.86 2,911.81 2,910.65 2,911.81 355,866.8K
11:08 2,911.80 2,911.80 2,910.76 2,910.87 169,736.4K
11:09 2,910.65 2,911.09 2,910.65 2,911.05 245,961.2K
11:10 2,910.84 2,912.83 2,910.74 2,912.83 295,208.2K
11:11 2,912.73 2,913.70 2,912.73 2,913.64 203,469.6K
11:12 2,913.53 2,913.85 2,912.47 2,912.58 144,197.5K
11:13 2,912.54 2,913.21 2,912.42 2,913.09 157,166.0K
11:14 2,912.89 2,912.89 2,911.83 2,911.86 188,604.2K
11:15 2,912.03 2,912.04 2,910.45 2,910.64 205,800.7K
11:16 2,910.86 2,912.19 2,910.82 2,912.19 132,097.4K
11:17 2,912.49 2,913.70 2,912.49 2,913.61 163,870.5K
11:18 2,913.98 2,913.98 2,913.42 2,913.80 130,754.9K
11:19 2,914.38 2,914.86 2,914.20 2,914.83 135,052.9K
11:20 2,914.74 2,915.75 2,914.74 2,915.70 121,456.2K
11:21 2,915.40 2,915.52 2,914.67 2,914.67 137,554.1K
11:22 2,914.63 2,914.63 2,913.87 2,913.87 120,363.0K
11:23 2,913.84 2,913.84 2,913.11 2,913.49 155,317.7K
11:24 2,913.45 2,913.75 2,913.28 2,913.36 77,133.1K
11:25 2,913.25 2,913.63 2,913.25 2,913.35 75,629.4K
11:26 2,913.21 2,914.69 2,913.21 2,914.55 99,324.0K
11:27 2,914.88 2,915.77 2,914.88 2,915.74 166,134.6K
11:28 2,915.74 2,915.74 2,915.14 2,915.37 114,058.1K
11:29 2,915.47 2,916.25 2,915.44 2,916.22 61,483.3K
11:30 2,916.37 2,916.37 2,915.64 2,915.68 103,949.7K
11:31 2,915.56 2,916.10 2,915.56 2,916.09 56,081.6K
11:32 2,916.15 2,916.20 2,915.62 2,915.62 64,998.3K
11:33 2,915.60 2,915.63 2,915.11 2,915.11 65,554.0K
11:34 2,915.07 2,915.07 2,914.20 2,914.20 96,909.2K
11:35 2,914.48 2,914.48 2,913.91 2,914.16 70,927.3K
11:36 2,914.11 2,914.11 2,913.11 2,913.21 113,786.3K
11:37 2,913.08 2,913.67 2,912.71 2,913.59 117,916.7K
11:38 2,913.67 2,914.76 2,913.67 2,914.57 165,602.9K
11:39 2,914.50 2,915.09 2,914.50 2,914.71 109,237.0K
11:40 2,914.66 2,915.79 2,914.64 2,915.79 122,253.7K
11:41 2,915.79 2,916.02 2,915.63 2,916.02 97,633.5K
11:42 2,916.02 2,916.12 2,915.53 2,915.81 86,250.3K
11:43 2,915.83 2,916.37 2,915.72 2,916.30 66,577.0K
11:44 2,915.95 2,916.18 2,915.37 2,915.37 85,738.4K
11:45 2,915.48 2,915.94 2,915.48 2,915.75 58,382.4K
11:46 2,915.73 2,915.78 2,914.87 2,914.87 86,147.3K
11:47 2,914.91 2,916.12 2,914.91 2,916.02 73,233.3K
11:48 2,916.05 2,917.11 2,916.05 2,917.07 84,720.5K
11:49 2,917.02 2,917.50 2,917.01 2,917.22 110,868.9K
11:50 2,917.27 2,917.48 2,917.07 2,917.46 114,825.0K
11:51 2,917.47 2,917.71 2,917.15 2,917.15 159,817.3K
11:52 2,916.96 2,917.98 2,916.96 2,917.85 110,873.0K
11:53 2,917.78 2,917.91 2,917.58 2,917.82 72,616.1K
11:54 2,917.80 2,917.84 2,917.10 2,917.10 59,673.3K
11:55 2,917.01 2,917.01 2,916.46 2,916.52 92,817.9K
11:56 2,916.41 2,916.41 2,915.67 2,915.81 128,438.2K
11:57 2,915.75 2,915.75 2,913.54 2,913.54 302,637.4K
11:58 2,913.41 2,913.41 2,912.35 2,912.98 223,507.3K
11:59 2,913.07 2,913.09 2,912.71 2,912.79 119,613.2K
12:00 2,912.95 2,912.95 2,911.46 2,911.52 257,388.4K
12:01 2,911.32 2,911.39 2,909.69 2,909.69 385,855.1K
12:02 2,909.46 2,910.08 2,909.25 2,910.08 343,892.6K
12:03 2,910.61 2,912.21 2,910.61 2,912.15 395,125.8K
12:04 2,912.36 2,913.03 2,912.27 2,913.03 163,041.3K
12:05 2,912.76 2,912.80 2,912.67 2,912.71 124,960.4K
12:06 2,912.35 2,914.41 2,912.35 2,914.14 178,697.1K
12:07 2,914.15 2,914.50 2,914.15 2,914.48 118,696.8K
12:08 2,914.41 2,914.83 2,914.41 2,914.58 68,431.6K
12:09 2,914.49 2,914.84 2,914.49 2,914.75 83,898.6K
12:10 2,914.66 2,914.83 2,914.51 2,914.70 88,143.8K
12:11 2,914.63 2,915.57 2,914.63 2,915.45 96,085.0K
12:12 2,915.62 2,916.20 2,915.28 2,916.20 276,925.9K
12:13 2,916.44 2,918.19 2,916.44 2,917.90 260,621.2K
12:14 2,918.11 2,919.10 2,918.04 2,919.08 236,262.0K
12:15 2,919.15 2,920.00 2,919.15 2,920.00 122,735.2K
12:16 2,920.14 2,920.36 2,919.77 2,919.77 157,197.6K
12:17 2,919.71 2,919.71 2,918.76 2,918.76 96,234.0K
12:18 2,919.00 2,919.67 2,918.99 2,919.51 81,322.9K
12:19 2,919.56 2,919.67 2,919.49 2,919.66 53,828.5K
12:20 2,919.68 2,919.79 2,919.42 2,919.42 93,356.0K
12:21 2,919.43 2,919.43 2,918.53 2,918.53 80,813.5K
12:22 2,918.39 2,918.39 2,917.99 2,918.06 73,386.1K
12:23 2,917.90 2,918.03 2,917.21 2,917.21 106,505.2K
12:24 2,917.23 2,918.10 2,917.23 2,917.85 77,943.5K
12:25 2,917.98 2,918.61 2,917.98 2,918.55 91,668.1K
12:26 2,918.68 2,918.68 2,917.86 2,917.86 75,540.9K
12:27 2,917.94 2,918.02 2,917.31 2,917.34 69,441.0K
12:28 2,917.42 2,918.31 2,917.42 2,918.31 91,667.3K
12:29 2,918.00 2,918.00 2,917.56 2,917.60 74,991.9K
12:30 2,917.64 2,917.64 2,916.89 2,916.89 80,889.1K
12:31 2,916.99 2,916.99 2,916.35 2,916.35 67,155.4K
12:32 2,916.39 2,917.57 2,916.33 2,917.57 62,147.5K
12:33 2,917.78 2,917.96 2,917.59 2,917.96 54,363.5K
12:34 2,918.21 2,918.91 2,918.21 2,918.91 87,789.3K
12:35 2,918.90 2,919.45 2,918.87 2,919.45 106,071.3K
12:36 2,919.32 2,919.42 2,918.71 2,918.80 68,860.6K
12:37 2,918.83 2,919.91 2,918.77 2,919.91 98,979.1K
12:38 2,919.90 2,921.93 2,919.90 2,921.93 188,919.4K
12:39 2,921.89 2,922.10 2,921.56 2,922.10 100,340.1K
12:40 2,921.96 2,921.96 2,921.69 2,921.90 105,494.0K
12:41 2,922.17 2,922.56 2,922.03 2,922.56 152,673.2K
12:42 2,922.27 2,922.43 2,921.87 2,921.87 143,138.4K
12:43 2,921.74 2,922.13 2,921.72 2,922.02 49,124.9K
12:44 2,922.07 2,922.27 2,921.93 2,922.27 65,507.2K
12:45 2,922.39 2,923.02 2,922.39 2,923.01 76,591.5K
12:46 2,923.09 2,923.49 2,923.09 2,923.20 139,134.1K
12:47 2,923.42 2,923.47 2,922.93 2,923.17 115,774.0K
12:48 2,923.17 2,923.55 2,923.02 2,923.54 90,486.7K
12:49 2,923.59 2,924.65 2,923.59 2,924.65 166,380.0K
12:50 2,924.36 2,924.67 2,924.32 2,924.50 117,684.0K
12:51 2,924.35 2,924.58 2,924.09 2,924.32 72,917.6K
12:52 2,924.33 2,926.57 2,924.33 2,926.57 202,803.7K
12:53 2,926.64 2,927.08 2,926.64 2,927.06 141,307.6K
12:54 2,927.01 2,927.16 2,926.36 2,926.56 148,698.8K
12:55 2,926.68 2,928.01 2,926.68 2,927.81 157,547.0K
12:56 2,927.97 2,928.83 2,927.97 2,928.72 161,551.6K
12:57 2,928.96 2,929.33 2,928.61 2,928.61 127,108.4K
12:58 2,928.93 2,928.93 2,927.69 2,927.90 146,279.6K
12:59 2,928.03 2,928.03 2,927.50 2,927.82 90,666.6K
13:00 2,927.76 2,928.97 2,927.58 2,928.81 114,781.6K
13:01 2,928.90 2,929.04 2,928.67 2,928.67 75,439.2K
13:02 2,928.86 2,929.21 2,928.86 2,928.92 84,521.1K
13:03 2,928.62 2,928.67 2,927.28 2,927.49 160,955.5K
13:04 2,927.37 2,927.42 2,926.80 2,927.08 84,297.9K
13:05 2,926.95 2,926.95 2,926.31 2,926.69 124,807.4K
13:06 2,926.90 2,927.63 2,926.90 2,927.63 73,230.5K
13:07 2,927.63 2,927.63 2,926.56 2,926.56 106,583.0K
13:08 2,926.50 2,926.53 2,925.69 2,925.77 105,533.5K
13:09 2,925.80 2,925.86 2,924.62 2,924.83 119,214.4K
13:10 2,924.69 2,924.69 2,923.82 2,923.82 130,411.4K
13:11 2,923.72 2,923.72 2,922.23 2,922.35 212,307.5K
13:12 2,922.24 2,922.61 2,922.04 2,922.61 152,755.6K
13:13 2,922.75 2,923.44 2,922.69 2,923.38 100,452.2K
13:14 2,923.16 2,923.28 2,922.78 2,923.01 65,711.7K
13:15 2,923.25 2,923.25 2,922.23 2,922.23 92,912.0K
13:16 2,922.33 2,923.87 2,922.33 2,923.83 76,389.8K
13:17 2,923.75 2,923.75 2,920.18 2,920.34 147,316.5K
13:18 2,920.09 2,920.09 2,918.52 2,918.83 292,671.8K
13:19 2,918.96 2,918.96 2,916.66 2,916.66 316,079.8K
13:20 2,916.71 2,916.71 2,913.97 2,914.10 378,527.8K
13:21 2,914.22 2,914.22 2,913.16 2,913.16 203,024.5K
13:22 2,913.07 2,913.56 2,911.57 2,911.57 298,769.0K
13:23 2,911.66 2,912.18 2,911.66 2,911.95 156,101.7K
13:24 2,911.72 2,912.12 2,910.58 2,910.58 252,030.1K
13:25 2,910.58 2,910.86 2,907.25 2,907.25 616,297.8K
13:26 2,907.60 2,908.20 2,907.32 2,907.74 272,259.1K
13:27 2,908.00 2,908.42 2,907.73 2,907.95 259,589.1K
13:28 2,908.92 2,911.09 2,908.92 2,911.09 238,852.2K
13:29 2,911.15 2,912.07 2,910.97 2,912.07 136,525.0K
13:30 2,912.20 2,912.66 2,912.20 2,912.66 130,535.5K
13:31 2,912.53 2,913.51 2,912.53 2,913.51 111,853.2K
13:32 2,913.63 2,915.07 2,913.63 2,915.07 124,195.2K
13:33 2,915.04 2,915.75 2,915.04 2,915.75 132,470.2K
13:34 2,915.69 2,915.91 2,915.66 2,915.88 77,482.5K
13:35 2,915.76 2,916.37 2,915.76 2,915.85 101,808.4K
13:36 2,915.74 2,915.74 2,914.27 2,914.27 53,686.2K
13:37 2,914.28 2,914.90 2,914.12 2,914.66 60,272.6K
13:38 2,914.62 2,914.62 2,912.81 2,912.81 53,822.1K
13:39 2,912.80 2,913.90 2,912.65 2,913.90 79,099.2K
13:40 2,914.13 2,915.55 2,914.13 2,915.55 54,094.9K
13:41 2,915.51 2,915.78 2,915.20 2,915.20 57,769.3K
13:42 2,914.55 2,914.55 2,914.06 2,914.26 29,770.1K
13:43 2,914.41 2,914.43 2,913.48 2,913.48 50,674.6K
13:44 2,913.62 2,915.04 2,913.47 2,915.03 51,970.3K
13:45 2,915.03 2,915.20 2,914.49 2,914.55 49,978.4K
13:46 2,914.56 2,914.56 2,913.62 2,913.72 50,271.6K
13:47 2,913.76 2,913.80 2,913.45 2,913.52 44,332.8K
13:48 2,913.58 2,913.58 2,912.92 2,913.54 40,713.5K
13:49 2,913.77 2,914.71 2,913.77 2,914.69 85,880.9K
13:50 2,914.85 2,915.04 2,914.74 2,915.04 67,004.4K
13:51 2,915.14 2,915.14 2,914.34 2,914.34 34,121.3K
13:52 2,914.31 2,914.42 2,913.67 2,913.79 68,597.6K
13:53 2,913.75 2,913.75 2,913.05 2,913.05 76,555.6K
13:54 2,912.99 2,913.53 2,912.90 2,913.51 54,002.3K
13:55 2,913.42 2,913.42 2,911.62 2,911.62 120,818.1K
13:56 2,911.54 2,911.98 2,911.27 2,911.93 44,702.0K
13:57 2,912.71 2,913.24 2,912.71 2,913.23 47,591.3K
13:58 2,912.71 2,913.38 2,912.71 2,913.38 54,753.9K
13:59 2,913.51 2,914.15 2,913.51 2,914.14 80,746.8K
14:00 2,914.36 2,914.64 2,913.77 2,913.93 65,346.0K
14:01 2,913.82 2,913.82 2,913.08 2,913.48 47,174.1K
14:02 2,913.55 2,913.55 2,912.82 2,913.21 48,489.8K
14:03 2,913.36 2,913.77 2,913.12 2,913.68 105,450.0K
14:04 2,914.23 2,922.44 2,914.23 2,922.09 601,723.8K
14:05 2,923.76 2,924.90 2,921.51 2,923.68 473,061.4K
14:06 2,923.79 2,928.80 2,923.79 2,928.15 377,557.2K
14:07 2,926.70 2,926.70 2,925.19 2,925.19 191,150.0K
14:08 2,925.28 2,925.49 2,925.17 2,925.30 91,048.7K
14:09 2,924.86 2,924.98 2,924.70 2,924.92 103,676.9K
14:10 2,925.13 2,926.14 2,925.01 2,926.14 86,034.8K
14:11 2,926.65 2,932.71 2,926.65 2,932.71 591,791.0K
14:12 2,932.75 2,933.10 2,931.84 2,931.99 396,602.4K
14:13 2,932.32 2,932.46 2,931.69 2,931.74 218,894.6K
14:14 2,931.68 2,932.38 2,931.68 2,932.34 197,830.4K
14:15 2,932.56 2,933.16 2,932.56 2,933.01 164,242.0K
14:16 2,933.22 2,934.96 2,933.22 2,934.92 342,539.4K
14:17 2,934.72 2,935.45 2,934.72 2,935.45 348,281.0K
14:18 2,935.45 2,935.45 2,932.64 2,932.70 267,517.0K
14:19 2,932.71 2,932.71 2,931.47 2,931.69 177,051.4K
14:20 2,931.53 2,931.57 2,930.90 2,930.90 132,843.1K
14:21 2,930.84 2,931.46 2,930.72 2,931.05 105,951.4K
14:22 2,931.02 2,931.71 2,930.99 2,931.40 69,692.4K
14:23 2,931.45 2,932.02 2,931.07 2,931.07 94,474.0K
14:24 2,931.02 2,931.38 2,930.95 2,930.95 74,374.2K
14:25 2,930.67 2,930.77 2,929.68 2,929.68 71,621.6K
14:26 2,929.44 2,931.86 2,929.44 2,931.69 117,648.6K
14:27 2,931.63 2,931.95 2,931.59 2,931.95 63,953.7K
14:28 2,932.06 2,932.71 2,932.02 2,932.71 64,059.0K
14:29 2,932.76 2,933.09 2,930.17 2,930.27 88,572.4K
14:30 2,930.38 2,933.01 2,930.32 2,933.01 89,882.4K
14:31 2,932.93 2,933.12 2,931.41 2,931.41 113,958.6K
14:32 2,931.03 2,931.03 2,930.37 2,930.55 105,979.3K
14:33 2,930.47 2,930.47 2,929.13 2,929.13 113,292.5K
14:34 2,929.02 2,929.39 2,928.33 2,928.33 107,815.7K
14:35 2,928.37 2,928.37 2,927.54 2,928.12 93,555.0K
14:36 2,928.01 2,928.11 2,927.91 2,928.08 57,570.8K
14:37 2,927.81 2,928.05 2,927.74 2,927.74 59,437.0K
14:38 2,927.56 2,927.61 2,927.22 2,927.25 76,269.4K
14:39 2,927.44 2,928.06 2,927.44 2,927.89 65,876.3K
14:40 2,927.99 2,927.99 2,927.26 2,927.41 32,188.7K
14:41 2,927.38 2,927.38 2,926.47 2,926.47 90,940.2K
14:42 2,926.37 2,926.37 2,922.44 2,922.44 248,441.7K
14:43 2,922.68 2,923.42 2,922.56 2,922.62 131,861.8K
14:44 2,922.84 2,923.36 2,922.84 2,923.32 45,206.8K
14:45 2,923.54 2,924.11 2,923.54 2,923.72 74,043.7K
14:46 2,923.64 2,924.76 2,923.64 2,924.76 64,255.7K
14:47 2,924.88 2,925.26 2,924.88 2,925.26 77,442.4K
14:48 2,925.26 2,925.50 2,925.08 2,925.23 71,516.0K
14:49 2,925.26 2,925.59 2,925.15 2,925.59 32,782.0K
14:50 2,925.39 2,926.35 2,925.39 2,926.35 45,472.4K
14:51 2,926.54 2,927.29 2,926.54 2,927.21 76,484.6K
14:52 2,927.12 2,927.12 2,925.63 2,926.00 53,346.0K
14:53 2,925.90 2,927.65 2,925.90 2,927.58 74,000.8K
14:54 2,927.86 2,929.19 2,927.86 2,929.09 138,544.3K
14:55 2,928.75 2,928.87 2,927.68 2,927.68 58,977.1K
14:56 2,927.73 2,928.02 2,927.63 2,927.75 44,158.8K
14:57 2,927.99 2,928.38 2,927.87 2,928.05 32,445.0K
14:58 2,927.96 2,928.02 2,927.67 2,927.69 19,248.3K
14:59 2,927.68 2,927.92 2,927.38 2,927.92 34,509.1K
15:00 2,928.07 2,928.67 2,928.07 2,928.57 69,943.5K
15:01 2,928.55 2,928.76 2,928.34 2,928.34 41,155.5K
15:02 2,928.39 2,929.16 2,928.17 2,929.16 37,862.5K
15:03 2,929.16 2,929.38 2,928.76 2,928.91 40,598.6K
15:04 2,929.12 2,929.57 2,929.12 2,929.57 50,537.5K
15:05 2,929.74 2,931.37 2,929.74 2,930.93 91,418.8K
15:06 2,930.79 2,930.87 2,930.23 2,930.30 79,578.8K
15:07 2,930.25 2,930.27 2,929.25 2,929.36 94,291.6K
15:08 2,929.38 2,929.43 2,928.06 2,928.06 61,190.0K
15:09 2,927.68 2,928.05 2,927.68 2,927.94 36,890.0K
15:10 2,927.96 2,927.96 2,926.65 2,926.65 63,634.3K
15:11 2,926.68 2,926.68 2,926.09 2,926.54 42,774.8K
15:12 2,926.73 2,927.41 2,926.73 2,927.41 28,825.0K
15:13 2,927.54 2,928.43 2,927.54 2,928.13 25,683.9K
15:14 2,928.04 2,928.05 2,927.44 2,927.44 35,815.4K
15:15 2,927.42 2,927.92 2,927.42 2,927.81 32,856.4K
15:16 2,927.77 2,928.44 2,927.77 2,928.39 22,319.6K
15:17 2,928.44 2,929.02 2,928.44 2,928.56 67,259.9K
15:18 2,928.72 2,928.94 2,927.85 2,927.85 73,923.3K
15:19 2,927.94 2,927.94 2,927.20 2,927.20 67,497.9K
15:20 2,926.81 2,926.81 2,925.94 2,925.94 72,108.8K
15:21 2,926.22 2,926.22 2,925.40 2,925.40 96,863.7K
15:22 2,925.51 2,925.56 2,925.34 2,925.36 48,024.5K
15:23 2,925.42 2,925.70 2,925.36 2,925.55 31,852.4K
15:24 2,925.52 2,925.63 2,925.40 2,925.59 37,686.7K
15:25 2,925.53 2,925.53 2,924.19 2,924.19 34,106.7K
15:26 2,924.19 2,924.19 2,923.63 2,923.63 81,936.0K
15:27 2,923.77 2,924.25 2,923.77 2,924.15 49,309.7K
15:28 2,924.21 2,924.21 2,923.95 2,924.09 22,083.1K
15:29 2,924.11 2,925.24 2,924.11 2,924.68 54,541.0K
15:30 2,924.83 2,924.83 2,924.01 2,924.01 32,711.3K
15:31 2,924.02 2,924.18 2,923.33 2,923.33 33,744.6K
15:32 2,923.15 2,923.15 2,922.72 2,922.77 90,226.7K
15:33 2,922.66 2,923.31 2,922.66 2,923.31 31,581.1K
15:34 2,923.50 2,924.59 2,923.27 2,924.59 62,449.4K
15:35 2,924.90 2,925.53 2,924.86 2,925.53 47,998.9K
15:36 2,925.68 2,926.63 2,925.68 2,926.20 53,267.2K
15:37 2,926.12 2,926.12 2,924.81 2,924.81 37,626.5K
15:38 2,925.03 2,925.27 2,924.18 2,924.18 37,089.9K
15:39 2,924.27 2,924.44 2,924.13 2,924.38 24,567.9K
15:40 2,924.45 2,925.87 2,924.45 2,925.85 40,723.2K
15:41 2,925.99 2,926.28 2,925.96 2,926.08 38,181.8K
15:42 2,926.25 2,926.54 2,926.25 2,926.40 28,118.1K
15:43 2,926.49 2,926.49 2,925.83 2,925.83 33,082.0K
15:44 2,925.89 2,925.89 2,925.02 2,925.02 45,039.6K
15:45 2,924.89 2,925.20 2,924.76 2,924.76 20,390.2K
15:46 2,924.93 2,925.02 2,923.25 2,923.25 73,342.7K
15:47 2,923.07 2,923.08 2,922.46 2,922.46 51,147.0K
15:48 2,922.82 2,922.92 2,921.67 2,921.67 61,060.0K
15:49 2,921.66 2,921.99 2,921.58 2,921.60 59,992.6K
15:50 2,921.80 2,923.01 2,921.80 2,923.01 39,663.7K
15:51 2,923.24 2,923.42 2,923.16 2,923.42 17,980.4K
15:52 2,923.48 2,924.52 2,923.48 2,924.52 36,839.9K
15:53 2,924.75 2,924.98 2,924.58 2,924.98 18,441.8K
15:54 2,925.11 2,925.15 2,924.51 2,924.55 22,007.3K
15:55 2,924.42 2,924.42 2,923.94 2,924.03 16,418.4K
15:56 2,923.95 2,923.95 2,923.09 2,923.34 22,127.4K
15:57 2,923.52 2,923.58 2,922.59 2,922.59 46,690.5K
15:58 2,922.44 2,922.44 2,921.86 2,922.10 33,004.1K
15:59 2,922.19 2,922.97 2,922.19 2,922.95 19,275.4K
16:00 2,923.14 2,923.18 2,921.84 2,921.84 29,209.8K
16:01 2,921.17 2,921.60 2,920.95 2,921.54 50,712.0K
16:02 2,920.66 2,920.66 2,919.63 2,919.66 80,825.0K
16:03 2,919.42 2,919.52 2,918.28 2,918.48 127,639.5K
16:04 2,918.40 2,918.48 2,917.84 2,917.84 101,091.9K
16:05 2,918.13 2,918.64 2,918.13 2,918.64 45,870.9K
16:06 2,918.63 2,918.88 2,918.46 2,918.77 85,457.3K
16:07 2,918.78 2,919.67 2,918.75 2,919.50 50,181.0K
16:08 2,919.57 2,919.60 2,919.27 2,919.55 76,487.8K
16:09 2,919.57 2,919.57 2,918.32 2,918.32 82,340.0K
16:10 2,918.25 2,918.25 2,917.52 2,917.67 34,090.0K
16:11 2,917.57 2,917.57 2,916.84 2,916.84 68,244.1K
16:12 2,916.53 2,916.57 2,915.89 2,915.89 154,399.8K
16:13 2,915.96 2,915.96 2,914.64 2,914.90 102,676.6K
16:14 2,915.04 2,915.18 2,914.85 2,914.86 86,356.1K
16:15 2,914.87 2,914.87 2,914.32 2,914.32 97,006.3K
16:16 2,914.32 2,915.09 2,914.32 2,915.09 71,336.9K
16:17 2,915.02 2,915.16 2,914.95 2,915.04 45,024.2K
16:18 2,915.16 2,915.28 2,914.59 2,914.59 47,807.0K
16:19 2,914.62 2,914.62 2,914.34 2,914.51 65,413.5K
16:20 2,914.22 2,914.22 2,913.97 2,913.97 73,099.8K
16:21 2,913.80 2,913.80 2,913.12 2,913.57 125,285.6K
16:22 2,913.43 2,913.62 2,913.09 2,913.48 94,360.6K
16:23 2,913.53 2,913.89 2,913.34 2,913.34 84,728.8K
16:24 2,913.12 2,913.12 2,912.48 2,912.85 68,381.2K
16:25 2,912.94 2,914.94 2,912.94 2,914.94 186,194.3K
16:26 2,914.85 2,915.71 2,914.85 2,915.71 82,222.2K
16:27 2,915.54 2,915.55 2,914.77 2,914.77 55,476.2K
16:28 2,914.77 2,914.86 2,913.81 2,913.91 46,681.2K
16:29 2,913.80 2,914.17 2,913.48 2,913.55 46,482.0K
16:30 2,912.73 2,912.73 2,911.45 2,911.45 133,720.0K
16:31 2,911.57 2,911.57 2,910.21 2,910.26 141,988.0K
16:32 2,910.73 2,912.86 2,910.61 2,912.84 143,275.5K
16:33 2,912.56 2,912.64 2,912.45 2,912.53 73,715.9K
16:34 2,912.55 2,913.20 2,912.55 2,913.00 44,533.0K
16:35 2,913.00 2,913.00 2,911.99 2,911.99 83,072.8K
16:36 2,911.67 2,911.74 2,909.60 2,909.62 190,574.4K
16:37 2,909.63 2,909.63 2,908.32 2,909.25 144,254.9K
16:38 2,909.13 2,910.39 2,909.13 2,909.64 110,355.9K
16:39 2,909.61 2,909.61 2,908.71 2,908.74 79,724.6K
16:40 2,908.63 2,908.63 2,904.84 2,905.04 419,046.0K
16:41 2,905.08 2,905.25 2,904.39 2,905.11 245,930.8K
16:42 2,905.01 2,905.01 2,903.89 2,904.24 198,287.8K
16:43 2,904.62 2,905.80 2,904.62 2,904.94 207,975.7K
16:44 2,905.02 2,906.10 2,905.02 2,906.10 82,294.4K
16:45 2,905.18 2,905.18 2,903.57 2,903.79 268,570.0K
16:46 2,904.32 2,905.19 2,904.32 2,904.88 99,258.3K
16:47 2,903.83 2,903.94 2,903.47 2,903.47 132,492.2K
16:48 2,903.63 2,904.78 2,903.63 2,904.74 96,016.9K
16:49 2,904.78 2,904.78 2,903.75 2,904.00 149,294.9K
16:50 2,904.16 2,905.00 2,904.14 2,904.14 116,752.3K
16:51 2,904.05 2,904.63 2,903.99 2,904.63 132,500.4K
16:52 2,904.75 2,904.75 2,902.57 2,902.80 268,296.1K
16:53 2,902.80 2,902.94 2,901.20 2,901.20 224,832.6K
16:54 2,900.89 2,901.13 2,900.08 2,900.16 338,468.2K
16:55 2,899.89 2,900.46 2,899.09 2,900.33 362,949.2K
16:56 2,900.38 2,901.67 2,900.38 2,901.52 220,280.6K
16:57 2,901.64 2,901.64 2,900.85 2,901.02 185,885.0K
16:58 2,900.88 2,900.88 2,900.17 2,900.22 239,511.2K
16:59 2,900.34 2,900.34 2,899.26 2,899.33 265,927.2K
17:00 2,899.11 2,899.11 2,898.45 2,899.00 293,889.2K
17:01 2,898.80 2,898.81 2,898.06 2,898.06 196,174.9K
17:02 2,897.88 2,898.78 2,897.71 2,898.78 233,047.9K
17:03 2,898.83 2,899.02 2,897.58 2,897.58 219,836.1K
17:04 2,897.44 2,897.92 2,896.98 2,896.98 267,474.0K
17:05 2,897.11 2,897.60 2,897.11 2,897.41 221,013.2K
17:06 2,897.03 2,897.03 2,896.31 2,896.31 332,457.3K
17:07 2,896.09 2,896.16 2,895.27 2,895.27 237,539.2K
17:08 2,895.16 2,895.16 2,893.27 2,893.27 318,917.2K
17:09 2,893.20 2,894.42 2,892.16 2,894.42 397,312.5K
17:10 2,894.35 2,894.48 2,892.94 2,892.94 220,388.6K
17:11 2,892.81 2,893.02 2,892.59 2,892.70 281,089.4K
17:12 2,892.35 2,892.35 2,890.82 2,890.82 580,664.1K
17:13 2,890.66 2,893.59 2,890.66 2,893.59 420,172.7K
17:14 2,893.60 2,894.45 2,893.60 2,894.45 272,487.5K
17:15 2,894.02 2,894.02 2,891.48 2,891.96 350,570.0K
17:16 2,891.70 2,892.04 2,891.67 2,892.04 196,429.1K
17:17 2,891.76 2,892.25 2,891.48 2,891.60 249,361.7K
17:18 2,891.54 2,893.60 2,891.54 2,893.60 257,199.1K
17:19 2,893.95 2,894.04 2,893.32 2,894.01 234,220.2K
17:20 2,894.16 2,896.88 2,894.16 2,896.88 367,239.6K
17:21 2,896.96 2,897.63 2,896.84 2,897.52 319,885.9K
17:22 2,897.42 2,899.40 2,897.42 2,899.28 342,657.3K
17:23 2,899.42 2,900.60 2,898.55 2,900.46 305,583.1K
17:24 2,900.74 2,900.74 2,899.07 2,899.21 301,620.7K
17:25 2,898.90 2,898.90 2,897.59 2,898.09 232,888.6K
17:26 2,898.07 2,898.15 2,897.44 2,897.57 122,775.8K
17:27 2,897.13 2,897.13 2,895.59 2,895.64 214,272.0K
17:28 2,895.83 2,897.54 2,895.79 2,897.54 214,821.8K
17:29 2,897.47 2,897.56 2,895.79 2,895.79 133,768.2K
17:30 2,895.98 2,896.84 2,895.98 2,896.84 132,883.4K
17:31 2,897.25 2,898.15 2,897.25 2,897.79 94,838.6K
17:32 2,897.35 2,897.65 2,897.17 2,897.65 83,860.7K
17:33 2,897.67 2,897.95 2,897.64 2,897.64 101,938.7K
17:34 2,897.18 2,897.18 2,896.86 2,896.86 69,150.7K
17:35 2,896.86 2,897.65 2,896.85 2,897.58 100,112.7K
17:36 2,897.66 2,898.81 2,897.66 2,898.81 128,731.3K
17:37 2,898.82 2,898.89 2,898.09 2,898.16 82,010.9K
17:38 2,898.33 2,898.33 2,897.78 2,897.94 67,743.7K
17:39 2,897.95 2,898.91 2,897.95 2,898.64 74,732.3K
17:40 2,898.63 2,898.63 2,896.76 2,896.76 127,290.2K
17:41 2,896.64 2,896.91 2,896.12 2,896.21 153,071.5K
17:42 2,896.33 2,896.33 2,894.98 2,894.98 151,352.1K
17:43 2,895.10 2,895.93 2,895.10 2,895.83 76,450.4K
17:44 2,895.71 2,895.90 2,894.79 2,895.00 81,077.8K
17:45 2,894.67 2,895.25 2,894.67 2,894.78 118,579.6K
17:46 2,894.73 2,894.73 2,894.02 2,894.02 126,383.2K
17:47 2,893.61 2,893.79 2,893.06 2,893.06 189,764.8K
17:48 2,892.73 2,893.53 2,892.73 2,893.53 127,959.3K
17:49 2,894.61 2,894.66 2,894.18 2,894.30 76,111.8K
17:50 2,894.09 2,894.15 2,893.47 2,893.54 70,854.2K
17:51 2,893.58 2,893.58 2,892.95 2,893.09 119,488.0K
17:52 2,893.11 2,894.04 2,893.05 2,894.03 84,253.8K
17:53 2,893.80 2,894.87 2,893.80 2,894.79 111,545.3K
17:54 2,894.81 2,894.84 2,894.62 2,894.65 85,447.5K
17:55 2,894.50 2,894.72 2,894.15 2,894.42 132,717.4K
17:56 2,894.45 2,894.45 2,893.89 2,894.17 61,549.0K
17:57 2,894.14 2,894.14 2,893.15 2,893.26 83,366.5K
17:58 2,893.22 2,893.22 2,891.98 2,892.07 149,872.9K
17:59 2,892.24 2,892.53 2,892.10 2,892.19 250,440.9K
18:00 2,891.87 2,891.87 2,891.41 2,891.55 100,571.0K
18:01 2,891.35 2,891.60 2,891.33 2,891.33 125,414.0K
18:02 2,891.52 2,891.56 2,891.10 2,891.19 96,251.4K
18:03 2,891.30 2,891.30 2,891.18 2,891.19 69,551.5K
18:04 2,891.32 2,892.20 2,891.30 2,892.09 88,628.3K
18:05 2,892.22 2,892.22 2,891.72 2,891.72 99,724.9K
18:06 2,891.76 2,893.24 2,891.76 2,892.87 94,299.7K
18:07 2,892.94 2,892.95 2,892.11 2,892.15 70,518.1K
18:08 2,892.12 2,892.12 2,891.14 2,891.14 45,464.3K
18:09 2,891.00 2,891.00 2,888.22 2,888.22 228,728.9K
18:10 2,887.97 2,888.39 2,887.52 2,888.39 203,026.8K
18:11 2,888.45 2,888.48 2,887.14 2,887.24 243,587.8K
18:12 2,887.08 2,887.96 2,887.08 2,887.45 244,476.3K
18:13 2,887.40 2,887.40 2,886.86 2,886.86 189,662.9K
18:14 2,886.76 2,886.76 2,884.70 2,884.70 294,078.2K
18:15 2,884.87 2,884.87 2,883.91 2,883.96 246,399.6K
18:16 2,883.66 2,883.66 2,882.84 2,883.64 261,685.2K
18:17 2,883.72 2,884.23 2,883.06 2,883.06 245,682.5K
18:18 2,882.94 2,882.96 2,881.80 2,881.80 217,474.7K
18:19 2,882.12 2,882.12 2,881.64 2,881.64 267,907.4K
18:20 2,882.21 2,882.88 2,881.23 2,882.88 354,218.7K
18:21 2,883.18 2,885.79 2,883.18 2,885.79 283,108.7K
18:22 2,885.88 2,886.67 2,885.88 2,886.67 167,714.0K
18:23 2,886.64 2,887.14 2,886.33 2,887.01 131,085.0K
18:24 2,887.05 2,887.89 2,887.05 2,887.89 107,268.4K
18:25 2,887.41 2,887.41 2,886.27 2,886.46 94,855.6K
18:26 2,886.04 2,886.36 2,886.03 2,886.21 84,754.3K
18:27 2,885.87 2,886.10 2,885.81 2,886.05 129,371.5K
18:28 2,886.15 2,886.49 2,885.75 2,885.75 88,328.2K
18:29 2,885.74 2,886.04 2,885.54 2,885.56 93,278.0K
18:30 2,885.43 2,885.49 2,883.94 2,883.94 188,355.6K
18:31 2,883.82 2,883.82 2,883.30 2,883.30 128,397.5K
18:32 2,883.39 2,883.39 2,882.81 2,882.85 105,484.2K
18:33 2,882.78 2,882.78 2,882.48 2,882.51 89,773.2K
18:34 2,882.41 2,882.41 2,881.32 2,881.32 242,273.6K
18:35 2,881.20 2,881.46 2,880.88 2,880.88 205,040.3K
18:36 2,880.86 2,880.86 2,879.87 2,879.87 228,339.4K
18:37 2,879.94 2,880.50 2,879.64 2,879.76 288,938.6K
18:38 2,879.87 2,880.13 2,879.78 2,879.80 160,090.1K
18:39 2,879.69 2,880.91 2,879.53 2,880.91 149,193.9K
18:40 2,881.11 2,881.11 2,881.11 2,881.11 293,580.5K
18:43 2,883.50 2,883.50 2,883.50 2,883.50 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