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 2,917.07 2,917.07 2,916.31 2,916.31 447,662.9K
10:01 2,916.36 2,916.83 2,916.36 2,916.81 50,871.2K
10:02 2,916.85 2,916.87 2,916.05 2,916.05 79,833.1K
10:03 2,916.18 2,916.75 2,916.18 2,916.71 59,900.5K
10:04 2,916.73 2,916.73 2,915.15 2,915.15 176,487.7K
10:05 2,915.12 2,915.12 2,912.90 2,912.94 255,723.5K
10:06 2,912.95 2,914.63 2,912.95 2,914.11 143,719.9K
10:07 2,914.29 2,914.77 2,914.29 2,914.77 77,580.1K
10:08 2,914.68 2,915.14 2,914.50 2,915.14 73,320.4K
10:09 2,915.24 2,916.01 2,914.93 2,915.98 110,782.6K
10:10 2,915.90 2,915.90 2,914.38 2,914.38 87,798.7K
10:11 2,914.41 2,914.79 2,914.13 2,914.13 99,004.7K
10:12 2,914.22 2,914.67 2,913.54 2,913.54 180,472.8K
10:13 2,913.32 2,913.32 2,912.72 2,912.80 84,177.6K
10:14 2,912.68 2,912.77 2,912.45 2,912.45 73,056.7K
10:15 2,912.41 2,913.12 2,912.20 2,913.12 108,081.7K
10:16 2,913.14 2,914.50 2,913.14 2,914.50 49,834.9K
10:17 2,914.38 2,914.42 2,914.08 2,914.22 38,736.4K
10:18 2,914.20 2,914.20 2,913.83 2,913.89 67,542.7K
10:19 2,913.91 2,914.05 2,913.61 2,914.05 54,606.3K
10:20 2,914.05 2,914.05 2,913.41 2,913.41 41,776.4K
10:21 2,913.46 2,914.11 2,913.13 2,914.01 80,740.1K
10:22 2,913.97 2,913.97 2,913.71 2,913.77 48,033.1K
10:23 2,913.73 2,914.46 2,913.72 2,914.20 74,153.6K
10:24 2,914.16 2,914.16 2,913.94 2,913.96 40,029.5K
10:25 2,913.71 2,913.71 2,913.17 2,913.17 53,391.9K
10:26 2,913.15 2,913.15 2,912.78 2,912.84 56,160.0K
10:27 2,912.65 2,912.84 2,912.65 2,912.65 62,726.4K
10:28 2,912.34 2,912.34 2,911.65 2,911.65 116,476.9K
10:29 2,911.65 2,911.70 2,911.43 2,911.57 65,918.4K
10:30 2,911.78 2,911.78 2,911.26 2,911.30 58,909.8K
10:31 2,911.09 2,911.09 2,910.60 2,910.60 120,409.7K
10:32 2,910.64 2,911.09 2,910.64 2,910.80 126,510.6K
10:33 2,910.61 2,910.72 2,910.28 2,910.62 87,236.9K
10:34 2,910.70 2,911.61 2,910.70 2,911.54 67,590.8K
10:35 2,911.60 2,911.84 2,911.52 2,911.59 70,018.9K
10:36 2,911.55 2,911.73 2,911.06 2,911.52 101,855.9K
10:37 2,911.55 2,911.55 2,911.31 2,911.34 56,942.5K
10:38 2,911.42 2,911.42 2,910.75 2,910.87 43,715.8K
10:39 2,910.80 2,910.93 2,910.66 2,910.83 45,360.6K
10:40 2,910.91 2,911.65 2,910.81 2,911.53 59,203.1K
10:41 2,911.54 2,911.57 2,911.21 2,911.21 37,878.6K
10:42 2,911.20 2,911.24 2,911.07 2,911.11 34,095.4K
10:43 2,911.06 2,911.60 2,911.06 2,911.33 104,423.8K
10:44 2,911.37 2,911.70 2,911.34 2,911.52 62,380.6K
10:45 2,911.57 2,911.66 2,911.45 2,911.66 39,975.4K
10:46 2,911.74 2,911.89 2,911.72 2,911.88 62,514.1K
10:47 2,911.85 2,911.98 2,911.85 2,911.90 72,521.8K
10:48 2,911.91 2,912.29 2,911.88 2,912.17 84,798.0K
10:49 2,912.18 2,912.30 2,912.17 2,912.30 70,524.3K
10:50 2,912.23 2,912.35 2,912.17 2,912.35 39,642.4K
10:51 2,912.38 2,912.57 2,912.38 2,912.53 36,146.6K
10:52 2,912.46 2,912.62 2,912.19 2,912.22 36,360.7K
10:53 2,912.31 2,912.57 2,912.20 2,912.57 40,557.0K
10:54 2,912.62 2,912.73 2,911.75 2,911.75 48,009.0K
10:55 2,911.88 2,911.92 2,911.76 2,911.83 29,751.3K
10:56 2,911.85 2,911.85 2,911.51 2,911.51 82,583.8K
10:57 2,911.42 2,911.42 2,910.51 2,910.70 53,284.7K
10:58 2,910.73 2,910.76 2,910.42 2,910.50 70,202.4K
10:59 2,910.25 2,910.25 2,909.40 2,909.54 132,315.1K
11:00 2,909.42 2,909.42 2,908.79 2,908.99 217,617.9K
11:01 2,909.16 2,910.74 2,909.16 2,910.49 112,668.0K
11:02 2,910.51 2,911.00 2,910.51 2,910.90 78,645.1K
11:03 2,910.87 2,910.93 2,910.61 2,910.68 58,526.2K
11:04 2,910.68 2,910.68 2,910.33 2,910.33 48,087.2K
11:05 2,910.38 2,910.85 2,910.29 2,910.82 41,960.1K
11:06 2,911.02 2,912.25 2,911.02 2,911.79 126,476.6K
11:07 2,911.81 2,912.50 2,911.81 2,912.41 92,141.8K
11:08 2,912.48 2,912.48 2,912.13 2,912.36 65,213.9K
11:09 2,912.22 2,912.22 2,911.27 2,911.36 114,432.6K
11:10 2,911.33 2,911.94 2,911.26 2,911.94 48,819.0K
11:11 2,911.91 2,912.10 2,911.81 2,911.86 86,751.2K
11:12 2,911.93 2,912.04 2,911.76 2,911.95 40,397.3K
11:13 2,911.97 2,911.97 2,911.61 2,911.61 54,940.3K
11:14 2,912.06 2,912.25 2,911.87 2,911.91 61,380.0K
11:15 2,911.96 2,912.68 2,911.89 2,912.65 62,931.0K
11:16 2,912.56 2,912.56 2,912.17 2,912.43 45,211.6K
11:17 2,912.35 2,912.43 2,911.81 2,912.43 118,436.3K
11:18 2,912.40 2,912.58 2,912.15 2,912.52 51,981.4K
11:19 2,912.39 2,912.49 2,912.34 2,912.35 45,341.9K
11:20 2,912.33 2,912.50 2,912.14 2,912.14 75,223.2K
11:21 2,912.08 2,912.08 2,911.21 2,911.21 58,611.8K
11:22 2,911.17 2,911.19 2,910.46 2,910.54 78,945.6K
11:23 2,910.51 2,911.59 2,910.51 2,911.56 106,546.6K
11:24 2,911.62 2,911.62 2,911.21 2,911.21 24,053.2K
11:25 2,911.19 2,911.28 2,910.63 2,910.73 58,188.0K
11:26 2,910.79 2,910.79 2,910.41 2,910.43 23,635.0K
11:27 2,910.29 2,910.29 2,910.16 2,910.21 29,776.4K
11:28 2,910.33 2,910.60 2,910.33 2,910.39 54,814.7K
11:29 2,910.33 2,910.33 2,909.93 2,909.93 48,779.0K
11:30 2,909.95 2,910.14 2,909.86 2,910.14 46,894.8K
11:31 2,910.21 2,910.98 2,910.11 2,910.95 51,623.4K
11:32 2,910.95 2,910.95 2,910.32 2,910.32 60,879.1K
11:33 2,910.29 2,910.32 2,910.11 2,910.12 40,763.8K
11:34 2,910.14 2,910.20 2,910.04 2,910.15 35,933.9K
11:35 2,910.16 2,910.32 2,910.08 2,910.08 19,613.6K
11:36 2,910.09 2,910.09 2,909.89 2,909.91 28,788.2K
11:37 2,909.93 2,909.93 2,909.54 2,909.62 45,272.5K
11:38 2,909.56 2,909.61 2,909.07 2,909.07 81,698.0K
11:39 2,909.03 2,909.19 2,908.97 2,909.08 38,867.3K
11:40 2,909.14 2,909.46 2,909.08 2,909.42 77,701.0K
11:41 2,909.43 2,909.85 2,909.36 2,909.85 73,077.1K
11:42 2,909.98 2,910.42 2,909.98 2,910.35 99,006.9K
11:43 2,910.36 2,910.46 2,909.84 2,909.84 50,307.5K
11:44 2,909.82 2,909.95 2,909.71 2,909.94 55,218.9K
11:45 2,909.91 2,910.27 2,909.79 2,910.27 31,222.7K
11:46 2,910.23 2,911.13 2,910.23 2,910.89 117,585.9K
11:47 2,910.89 2,911.17 2,910.87 2,911.10 89,782.1K
11:48 2,911.24 2,911.35 2,911.13 2,911.22 23,868.0K
11:49 2,911.29 2,911.35 2,911.15 2,911.27 29,525.7K
11:50 2,911.23 2,911.39 2,911.19 2,911.29 39,580.2K
11:51 2,911.27 2,911.27 2,909.53 2,909.67 76,991.6K
11:52 2,909.56 2,910.17 2,909.56 2,909.68 76,896.8K
11:53 2,909.74 2,909.74 2,909.23 2,909.30 70,794.6K
11:54 2,909.53 2,909.61 2,909.01 2,909.01 124,430.4K
11:55 2,908.97 2,908.97 2,907.94 2,907.94 143,136.8K
11:56 2,907.96 2,907.96 2,906.94 2,907.15 187,293.9K
11:57 2,907.19 2,907.77 2,907.19 2,907.77 88,603.5K
11:58 2,907.83 2,908.02 2,907.74 2,907.81 70,075.0K
11:59 2,907.83 2,907.83 2,907.52 2,907.52 140,391.5K
12:00 2,907.27 2,907.27 2,906.64 2,906.64 83,854.4K
12:01 2,906.39 2,906.76 2,906.39 2,906.62 142,375.3K
12:02 2,906.84 2,907.61 2,906.84 2,907.44 97,890.5K
12:03 2,907.35 2,907.35 2,906.70 2,906.70 77,540.5K
12:04 2,906.50 2,906.74 2,906.25 2,906.25 91,581.0K
12:05 2,906.15 2,906.15 2,905.84 2,905.95 114,151.0K
12:06 2,905.95 2,906.12 2,905.81 2,906.02 63,443.0K
12:07 2,906.01 2,906.33 2,906.00 2,906.04 50,796.2K
12:08 2,906.17 2,906.21 2,906.08 2,906.08 47,117.2K
12:09 2,906.05 2,906.59 2,906.05 2,906.59 83,104.9K
12:10 2,906.62 2,907.08 2,906.52 2,906.85 57,587.5K
12:11 2,906.88 2,908.44 2,906.84 2,908.44 105,481.2K
12:12 2,908.49 2,908.60 2,908.24 2,908.32 94,726.2K
12:13 2,908.30 2,909.18 2,908.30 2,909.12 183,650.8K
12:14 2,908.93 2,908.93 2,908.06 2,908.10 128,724.9K
12:15 2,908.16 2,908.18 2,907.23 2,907.23 73,411.1K
12:16 2,907.23 2,907.45 2,907.23 2,907.45 23,558.0K
12:17 2,907.42 2,909.05 2,907.42 2,908.96 75,717.2K
12:18 2,908.94 2,909.44 2,908.87 2,909.44 77,563.9K
12:19 2,909.51 2,910.39 2,909.51 2,910.04 157,854.9K
12:20 2,910.18 2,910.18 2,909.79 2,910.11 84,711.5K
12:21 2,910.07 2,910.11 2,909.71 2,910.06 76,459.0K
12:22 2,910.20 2,910.20 2,909.78 2,909.78 55,360.7K
12:23 2,909.79 2,910.44 2,909.79 2,910.44 80,674.1K
12:24 2,910.53 2,910.71 2,910.53 2,910.62 115,442.3K
12:25 2,910.76 2,910.76 2,909.93 2,909.98 91,390.9K
12:26 2,909.97 2,909.97 2,908.80 2,908.80 106,412.8K
12:27 2,908.82 2,909.28 2,908.65 2,909.28 34,541.1K
12:28 2,909.08 2,909.08 2,908.72 2,908.76 33,877.1K
12:29 2,908.91 2,909.75 2,908.84 2,909.72 69,249.1K
12:30 2,909.47 2,909.98 2,909.47 2,909.71 56,963.9K
12:31 2,909.65 2,909.75 2,909.62 2,909.69 32,938.6K
12:32 2,909.51 2,909.62 2,909.42 2,909.42 37,369.2K
12:33 2,909.36 2,909.36 2,908.95 2,908.96 33,556.1K
12:34 2,908.98 2,909.34 2,908.98 2,909.14 26,968.5K
12:35 2,909.07 2,909.07 2,908.75 2,908.76 44,875.9K
12:36 2,908.75 2,908.75 2,908.30 2,908.30 95,555.2K
12:37 2,908.19 2,908.19 2,907.49 2,907.73 135,682.4K
12:38 2,907.76 2,907.76 2,907.27 2,907.27 52,912.1K
12:39 2,907.23 2,907.23 2,906.75 2,906.75 142,531.2K
12:40 2,906.78 2,907.82 2,906.76 2,907.82 80,750.0K
12:41 2,907.81 2,908.67 2,907.76 2,908.57 92,585.7K
12:42 2,908.43 2,908.47 2,907.85 2,908.47 88,409.1K
12:43 2,908.47 2,908.69 2,908.38 2,908.47 66,806.8K
12:44 2,908.37 2,908.67 2,907.99 2,908.67 82,045.3K
12:45 2,909.01 2,910.50 2,909.00 2,910.50 121,555.3K
12:46 2,910.70 2,911.71 2,910.70 2,911.61 155,707.6K
12:47 2,911.72 2,912.08 2,911.54 2,911.98 142,497.2K
12:48 2,911.99 2,912.19 2,911.70 2,911.70 57,886.2K
12:49 2,911.74 2,911.74 2,910.84 2,910.84 73,763.6K
12:50 2,910.86 2,910.86 2,909.91 2,909.92 73,154.6K
12:51 2,909.83 2,910.56 2,909.82 2,910.28 81,896.1K
12:52 2,910.18 2,910.18 2,909.58 2,909.59 43,051.2K
12:53 2,909.57 2,909.66 2,909.48 2,909.52 35,179.7K
12:54 2,909.69 2,909.69 2,908.92 2,908.99 65,504.6K
12:55 2,908.91 2,910.62 2,908.91 2,909.90 66,465.5K
12:56 2,909.90 2,909.90 2,909.54 2,909.75 32,467.9K
12:57 2,909.68 2,909.87 2,909.50 2,909.87 27,549.3K
12:58 2,909.76 2,909.88 2,909.75 2,909.75 25,234.3K
12:59 2,909.91 2,910.15 2,909.91 2,910.15 30,992.6K
13:00 2,910.17 2,910.95 2,910.17 2,910.87 40,382.3K
13:01 2,910.90 2,911.39 2,910.90 2,911.24 94,254.4K
13:02 2,911.34 2,912.16 2,911.34 2,912.06 66,005.2K
13:03 2,912.08 2,912.12 2,911.65 2,911.73 79,352.4K
13:04 2,911.67 2,911.83 2,911.42 2,911.83 57,585.7K
13:05 2,911.75 2,913.12 2,911.75 2,913.12 114,855.3K
13:06 2,913.19 2,914.15 2,913.19 2,914.05 192,897.3K
13:07 2,914.04 2,914.04 2,913.64 2,913.72 91,871.8K
13:08 2,913.69 2,913.74 2,913.41 2,913.45 40,028.5K
13:09 2,913.64 2,914.35 2,913.48 2,914.35 70,205.2K
13:10 2,914.28 2,914.31 2,913.87 2,913.87 110,309.6K
13:11 2,913.47 2,913.47 2,912.02 2,912.07 118,323.7K
13:12 2,912.05 2,913.09 2,912.05 2,913.09 101,132.5K
13:13 2,913.26 2,913.26 2,912.99 2,912.99 33,349.6K
13:14 2,912.93 2,912.93 2,912.50 2,912.54 75,494.6K
13:15 2,912.54 2,912.54 2,912.18 2,912.18 25,889.7K
13:16 2,912.11 2,912.26 2,911.91 2,912.26 46,229.9K
13:17 2,912.46 2,912.62 2,912.39 2,912.53 38,469.8K
13:18 2,912.44 2,912.52 2,912.19 2,912.46 59,263.1K
13:19 2,912.45 2,912.70 2,912.26 2,912.40 35,943.7K
13:20 2,912.27 2,912.29 2,912.05 2,912.29 47,641.6K
13:21 2,912.24 2,912.24 2,911.78 2,911.78 33,271.6K
13:22 2,911.75 2,911.85 2,910.92 2,910.95 73,608.5K
13:23 2,910.90 2,911.28 2,910.90 2,911.26 93,654.5K
13:24 2,911.33 2,911.92 2,911.27 2,911.92 62,300.5K
13:25 2,911.90 2,911.93 2,911.73 2,911.77 24,744.7K
13:26 2,911.75 2,911.75 2,911.03 2,911.03 22,754.7K
13:27 2,911.08 2,911.13 2,910.71 2,910.71 24,843.3K
13:28 2,910.62 2,910.62 2,909.79 2,909.79 72,042.1K
13:29 2,909.98 2,910.15 2,909.98 2,910.09 41,266.9K
13:30 2,910.22 2,910.22 2,909.11 2,909.17 72,389.0K
13:31 2,909.10 2,909.11 2,908.90 2,908.90 54,894.7K
13:32 2,908.94 2,909.00 2,908.68 2,908.68 110,900.5K
13:33 2,908.69 2,908.76 2,908.11 2,908.22 159,360.2K
13:34 2,908.28 2,908.38 2,907.88 2,908.08 80,200.6K
13:35 2,908.08 2,908.33 2,908.08 2,908.23 88,083.3K
13:36 2,908.20 2,908.35 2,908.15 2,908.30 42,803.5K
13:37 2,908.28 2,908.87 2,908.13 2,908.87 29,851.1K
13:38 2,908.74 2,908.77 2,908.54 2,908.65 31,146.6K
13:39 2,908.65 2,908.65 2,908.45 2,908.50 17,081.6K
13:40 2,908.44 2,908.54 2,908.40 2,908.40 16,541.6K
13:41 2,908.42 2,908.90 2,908.42 2,908.71 43,704.5K
13:42 2,908.87 2,909.03 2,908.79 2,908.96 25,316.9K
13:43 2,909.00 2,909.26 2,908.82 2,908.82 38,203.1K
13:44 2,909.04 2,909.17 2,908.67 2,908.72 31,065.4K
13:45 2,908.86 2,908.88 2,908.26 2,908.38 51,138.0K
13:46 2,908.39 2,908.80 2,908.23 2,908.78 28,418.5K
13:47 2,909.17 2,909.17 2,908.87 2,908.96 39,409.0K
13:48 2,908.98 2,909.17 2,908.89 2,908.89 21,133.7K
13:49 2,908.94 2,909.05 2,908.63 2,908.63 37,270.8K
13:50 2,908.55 2,908.55 2,907.39 2,907.39 104,801.0K
13:51 2,907.47 2,907.67 2,906.72 2,906.72 157,590.5K
13:52 2,906.71 2,906.71 2,905.35 2,905.35 154,679.4K
13:53 2,905.22 2,905.22 2,904.37 2,904.41 233,569.8K
13:54 2,904.36 2,904.36 2,901.78 2,901.78 381,013.4K
13:55 2,901.78 2,902.65 2,901.60 2,902.65 132,877.9K
13:56 2,902.83 2,903.42 2,902.83 2,903.31 112,351.9K
13:57 2,903.44 2,903.72 2,903.29 2,903.29 75,922.9K
13:58 2,903.26 2,904.03 2,903.18 2,904.03 119,566.4K
13:59 2,904.18 2,904.53 2,904.06 2,904.53 48,058.1K
14:00 2,904.37 2,904.70 2,904.37 2,904.59 37,422.6K
14:01 2,904.61 2,904.64 2,904.45 2,904.59 37,515.1K
14:02 2,904.53 2,904.68 2,904.23 2,904.23 41,269.2K
14:03 2,904.02 2,904.42 2,903.86 2,904.34 31,795.6K
14:04 2,904.26 2,904.57 2,903.95 2,904.49 86,173.6K
14:05 2,904.40 2,904.40 2,901.74 2,901.74 130,050.2K
14:06 2,901.66 2,901.66 2,900.36 2,900.73 179,809.6K
14:07 2,900.88 2,901.86 2,900.88 2,901.86 95,733.8K
14:08 2,901.86 2,902.37 2,901.86 2,901.99 54,020.8K
14:09 2,902.02 2,902.74 2,901.77 2,902.58 69,875.7K
14:10 2,902.34 2,903.15 2,902.34 2,903.15 57,954.5K
14:11 2,903.32 2,903.47 2,903.12 2,903.14 38,836.8K
14:12 2,903.11 2,903.21 2,902.84 2,903.11 32,635.6K
14:13 2,903.10 2,903.78 2,903.10 2,903.41 57,843.5K
14:14 2,903.29 2,903.81 2,903.29 2,903.65 35,208.8K
14:15 2,903.73 2,903.73 2,903.47 2,903.62 39,561.1K
14:16 2,903.64 2,903.64 2,902.51 2,902.52 87,700.1K
14:17 2,902.70 2,902.71 2,902.37 2,902.48 41,011.1K
14:18 2,902.76 2,903.80 2,902.56 2,903.80 30,696.7K
14:19 2,903.94 2,905.32 2,903.94 2,905.30 80,017.7K
14:20 2,905.37 2,905.48 2,904.96 2,904.96 50,565.7K
14:21 2,904.86 2,904.86 2,904.21 2,904.21 21,772.1K
14:22 2,904.16 2,904.16 2,903.79 2,903.93 30,001.5K
14:23 2,903.92 2,904.49 2,903.92 2,904.49 26,475.2K
14:24 2,904.34 2,904.34 2,903.33 2,903.43 29,685.3K
14:25 2,903.29 2,903.29 2,901.97 2,902.12 95,293.5K
14:26 2,902.30 2,902.72 2,902.30 2,902.56 223,077.4K
14:27 2,903.14 2,903.64 2,903.14 2,903.63 87,091.1K
14:28 2,903.77 2,903.77 2,903.33 2,903.33 55,832.4K
14:29 2,903.33 2,904.25 2,903.27 2,904.25 57,981.0K
14:30 2,904.15 2,904.60 2,904.05 2,904.60 57,118.8K
14:31 2,904.60 2,904.73 2,904.46 2,904.68 35,623.4K
14:32 2,904.30 2,904.46 2,904.23 2,904.31 40,805.4K
14:33 2,904.06 2,904.28 2,903.77 2,904.28 80,087.7K
14:34 2,904.40 2,904.48 2,903.80 2,904.12 44,172.6K
14:35 2,904.12 2,904.12 2,903.70 2,903.80 24,915.1K
14:36 2,903.86 2,903.92 2,903.44 2,903.61 41,356.1K
14:37 2,903.57 2,903.57 2,903.39 2,903.42 22,110.9K
14:38 2,903.51 2,903.51 2,903.11 2,903.11 23,715.9K
14:39 2,903.13 2,904.25 2,903.13 2,904.19 44,100.5K
14:40 2,904.11 2,905.00 2,904.11 2,905.00 28,643.8K
14:41 2,905.19 2,906.09 2,905.19 2,905.94 92,483.6K
14:42 2,905.95 2,906.24 2,905.71 2,906.24 57,806.8K
14:43 2,906.18 2,906.56 2,905.97 2,905.97 44,282.2K
14:44 2,905.91 2,906.06 2,905.85 2,906.06 24,525.7K
14:45 2,906.03 2,906.29 2,905.73 2,905.73 35,728.5K
14:46 2,905.85 2,905.85 2,905.31 2,905.64 17,611.0K
14:47 2,905.71 2,905.82 2,905.55 2,905.66 27,396.7K
14:48 2,905.69 2,905.69 2,905.33 2,905.46 26,745.7K
14:49 2,905.54 2,905.57 2,905.28 2,905.36 36,892.4K
14:50 2,905.35 2,905.35 2,905.03 2,905.03 34,840.1K
14:51 2,905.08 2,905.08 2,904.14 2,904.14 38,181.2K
14:52 2,904.22 2,904.22 2,903.36 2,903.36 66,966.4K
14:53 2,903.38 2,903.38 2,902.70 2,902.70 86,772.7K
14:54 2,902.75 2,903.44 2,902.75 2,903.39 65,128.0K
14:55 2,903.39 2,903.46 2,903.17 2,903.17 38,857.6K
14:56 2,903.26 2,903.35 2,903.01 2,903.01 47,459.3K
14:57 2,902.95 2,902.95 2,902.39 2,902.56 45,982.9K
14:58 2,902.54 2,902.61 2,902.08 2,902.08 70,479.9K
14:59 2,902.15 2,902.57 2,902.10 2,902.42 36,491.7K
15:00 2,902.37 2,902.41 2,902.14 2,902.34 47,696.0K
15:01 2,902.54 2,902.87 2,902.54 2,902.87 26,695.0K
15:02 2,903.01 2,903.76 2,903.01 2,903.73 29,899.3K
15:03 2,903.73 2,904.19 2,903.73 2,904.19 38,581.5K
15:04 2,904.28 2,904.42 2,904.27 2,904.42 35,039.7K
15:05 2,904.33 2,904.50 2,904.30 2,904.48 17,786.4K
15:06 2,904.47 2,904.60 2,904.41 2,904.54 29,557.7K
15:07 2,904.54 2,904.58 2,903.98 2,903.98 27,981.7K
15:08 2,903.97 2,903.97 2,903.57 2,903.87 35,528.8K
15:09 2,903.95 2,904.21 2,903.75 2,904.21 44,757.9K
15:10 2,904.29 2,906.24 2,904.29 2,906.24 135,649.5K
15:11 2,906.28 2,907.00 2,906.17 2,907.00 80,353.5K
15:12 2,907.04 2,907.57 2,906.95 2,907.52 171,786.7K
15:13 2,907.62 2,909.10 2,907.59 2,908.82 337,728.5K
15:14 2,909.02 2,909.02 2,907.62 2,908.13 120,369.7K
15:15 2,908.23 2,908.49 2,908.13 2,908.45 73,408.5K
15:16 2,908.39 2,908.43 2,908.19 2,908.43 107,336.0K
15:17 2,908.43 2,908.57 2,908.25 2,908.49 108,973.8K
15:18 2,908.54 2,908.74 2,908.44 2,908.72 43,832.4K
15:19 2,908.88 2,909.69 2,908.82 2,909.44 147,339.1K
15:20 2,909.47 2,909.47 2,908.33 2,908.43 63,215.1K
15:21 2,908.63 2,908.63 2,907.96 2,907.99 56,290.8K
15:22 2,907.97 2,908.17 2,907.92 2,908.01 37,241.0K
15:23 2,908.00 2,908.07 2,907.86 2,908.03 32,616.6K
15:24 2,907.93 2,908.19 2,907.88 2,908.19 36,029.7K
15:25 2,908.19 2,908.19 2,907.72 2,907.72 33,004.7K
15:26 2,907.65 2,907.65 2,907.22 2,907.24 40,529.3K
15:27 2,907.26 2,907.40 2,907.24 2,907.24 21,207.3K
15:28 2,907.38 2,907.69 2,907.38 2,907.64 39,419.6K
15:29 2,907.50 2,907.60 2,907.25 2,907.35 27,670.9K
15:30 2,907.33 2,907.33 2,907.09 2,907.09 30,076.0K
15:31 2,907.28 2,908.15 2,907.28 2,908.05 70,534.0K
15:32 2,908.30 2,908.37 2,908.00 2,908.02 54,656.5K
15:33 2,907.97 2,907.98 2,907.28 2,907.48 66,759.0K
15:34 2,907.52 2,907.78 2,907.50 2,907.74 32,253.2K
15:35 2,907.83 2,907.83 2,907.17 2,907.32 30,467.8K
15:36 2,907.23 2,907.23 2,906.90 2,907.01 49,214.7K
15:37 2,906.87 2,906.95 2,906.70 2,906.84 28,230.8K
15:38 2,906.98 2,907.23 2,906.97 2,907.14 22,874.1K
15:39 2,907.17 2,907.17 2,906.80 2,906.80 15,463.6K
15:40 2,906.86 2,907.25 2,906.75 2,907.25 17,721.7K
15:41 2,907.38 2,908.23 2,907.33 2,908.23 39,462.8K
15:42 2,908.21 2,908.31 2,907.97 2,907.97 32,825.8K
15:43 2,907.98 2,907.98 2,907.69 2,907.69 32,408.2K
15:44 2,907.65 2,907.95 2,907.62 2,907.92 18,926.9K
15:45 2,908.39 2,908.98 2,908.39 2,908.67 75,277.3K
15:46 2,908.97 2,909.54 2,908.88 2,909.42 102,019.6K
15:47 2,909.56 2,910.38 2,909.36 2,910.28 70,212.6K
15:48 2,910.66 2,911.16 2,910.23 2,910.23 117,649.8K
15:49 2,910.11 2,910.86 2,910.11 2,910.82 49,636.4K
15:50 2,910.73 2,910.87 2,910.42 2,910.49 75,341.4K
15:51 2,910.25 2,910.33 2,909.93 2,910.11 58,917.4K
15:52 2,910.13 2,910.13 2,910.04 2,910.11 27,954.6K
15:53 2,910.01 2,910.04 2,909.56 2,909.69 24,240.0K
15:54 2,909.64 2,909.64 2,909.37 2,909.37 45,465.5K
15:55 2,909.35 2,909.38 2,909.26 2,909.36 25,450.4K
15:56 2,909.36 2,910.06 2,909.31 2,910.06 72,852.3K
15:57 2,909.85 2,910.33 2,909.85 2,910.27 91,134.8K
15:58 2,910.29 2,910.29 2,909.07 2,909.12 37,289.1K
15:59 2,909.27 2,910.10 2,909.27 2,909.96 37,073.3K
16:00 2,909.93 2,909.98 2,909.82 2,909.82 47,243.8K
16:01 2,909.93 2,912.34 2,909.93 2,912.34 218,539.4K
16:02 2,912.35 2,912.51 2,911.90 2,911.90 182,639.8K
16:03 2,911.87 2,913.32 2,911.87 2,913.32 124,963.9K
16:04 2,913.31 2,914.69 2,913.18 2,914.68 372,023.1K
16:05 2,914.57 2,915.18 2,914.57 2,914.80 203,716.6K
16:06 2,914.81 2,914.81 2,913.78 2,913.78 77,794.3K
16:07 2,913.78 2,914.22 2,913.40 2,913.40 92,691.2K
16:08 2,913.37 2,913.52 2,913.33 2,913.49 53,829.9K
16:09 2,913.52 2,913.62 2,913.38 2,913.51 50,774.5K
16:10 2,913.28 2,913.28 2,912.91 2,913.07 103,197.5K
16:11 2,913.11 2,913.11 2,912.64 2,912.79 57,501.9K
16:12 2,912.78 2,912.98 2,912.63 2,912.87 66,046.8K
16:13 2,912.84 2,912.85 2,912.74 2,912.76 59,260.1K
16:14 2,912.75 2,912.75 2,912.52 2,912.67 23,423.2K
16:15 2,912.58 2,912.64 2,912.14 2,912.17 30,375.3K
16:16 2,912.09 2,912.36 2,911.97 2,912.36 30,884.7K
16:17 2,912.80 2,912.80 2,912.42 2,912.47 28,374.0K
16:18 2,912.51 2,912.51 2,911.97 2,912.15 31,252.6K
16:19 2,912.02 2,912.55 2,911.81 2,911.81 29,533.0K
16:20 2,911.77 2,911.79 2,911.49 2,911.49 35,424.8K
16:21 2,911.46 2,912.15 2,911.46 2,912.10 31,883.1K
16:22 2,912.05 2,914.27 2,911.98 2,914.26 169,912.2K
16:23 2,914.22 2,914.22 2,913.19 2,913.25 79,903.2K
16:24 2,913.00 2,913.16 2,912.94 2,913.16 43,685.1K
16:25 2,913.23 2,913.51 2,913.23 2,913.42 25,356.3K
16:26 2,913.48 2,913.87 2,913.48 2,913.87 39,802.6K
16:27 2,913.73 2,913.82 2,913.66 2,913.67 29,997.0K
16:28 2,913.59 2,913.66 2,913.07 2,913.07 42,857.0K
16:29 2,913.13 2,913.13 2,912.71 2,912.88 24,224.7K
16:30 2,912.85 2,913.00 2,912.71 2,913.00 29,717.1K
16:31 2,913.05 2,913.18 2,912.89 2,912.92 43,663.2K
16:32 2,912.92 2,912.92 2,912.59 2,912.62 43,318.1K
16:33 2,912.62 2,912.86 2,912.45 2,912.86 73,317.1K
16:34 2,912.91 2,913.08 2,912.81 2,913.03 31,693.7K
16:35 2,913.00 2,913.22 2,912.80 2,913.16 59,664.8K
16:36 2,913.20 2,913.42 2,913.20 2,913.30 35,085.8K
16:37 2,913.31 2,913.35 2,912.85 2,912.93 48,223.4K
16:38 2,912.89 2,912.89 2,911.87 2,911.87 85,945.4K
16:39 2,911.84 2,911.84 2,911.13 2,911.13 49,309.6K
16:40 2,911.20 2,911.94 2,911.20 2,911.83 33,715.2K
16:41 2,911.83 2,911.89 2,911.54 2,911.54 18,279.7K
16:42 2,911.52 2,911.69 2,911.14 2,911.14 39,522.9K
16:43 2,911.02 2,911.07 2,910.43 2,910.43 96,782.4K
16:44 2,910.01 2,910.14 2,909.79 2,909.83 57,667.9K
16:45 2,909.77 2,909.80 2,909.59 2,909.71 56,389.4K
16:46 2,909.66 2,909.69 2,907.18 2,907.18 224,803.2K
16:47 2,907.13 2,907.84 2,907.13 2,907.34 67,303.9K
16:48 2,907.48 2,907.66 2,907.41 2,907.42 75,668.5K
16:49 2,907.53 2,907.53 2,907.30 2,907.34 37,268.4K
16:50 2,907.34 2,907.39 2,906.68 2,906.68 50,252.8K
16:51 2,906.73 2,906.89 2,906.43 2,906.78 71,914.3K
16:52 2,906.86 2,907.15 2,906.86 2,907.15 61,908.9K
16:53 2,907.12 2,907.31 2,906.81 2,906.82 41,255.1K
16:54 2,906.92 2,907.47 2,906.92 2,907.47 19,313.1K
16:55 2,907.49 2,907.91 2,907.49 2,907.91 32,911.1K
16:56 2,907.96 2,908.16 2,907.78 2,907.78 28,127.9K
16:57 2,907.61 2,907.64 2,906.06 2,906.06 68,138.5K
16:58 2,905.80 2,905.80 2,904.90 2,905.39 104,424.2K
16:59 2,905.51 2,905.95 2,905.51 2,905.90 35,984.7K
17:00 2,905.90 2,906.04 2,905.68 2,906.04 139,008.6K
17:01 2,906.06 2,907.87 2,906.06 2,906.80 101,309.8K
17:02 2,906.93 2,907.12 2,906.73 2,907.10 63,578.8K
17:03 2,907.05 2,907.12 2,906.90 2,906.90 74,412.3K
17:04 2,906.93 2,907.34 2,906.93 2,907.18 62,072.0K
17:05 2,907.19 2,907.19 2,906.93 2,906.99 46,750.5K
17:06 2,907.19 2,908.07 2,907.19 2,908.07 37,302.5K
17:07 2,908.25 2,908.79 2,908.25 2,908.68 56,423.0K
17:08 2,908.87 2,908.91 2,908.41 2,908.56 67,845.0K
17:09 2,908.75 2,909.08 2,908.75 2,909.08 36,277.8K
17:10 2,909.23 2,909.24 2,908.23 2,908.39 52,246.1K
17:11 2,908.47 2,908.72 2,908.33 2,908.69 18,864.0K
17:12 2,908.79 2,908.87 2,908.79 2,908.82 36,477.5K
17:13 2,908.90 2,909.04 2,908.89 2,908.89 17,699.7K
17:14 2,908.97 2,909.17 2,908.97 2,909.12 27,958.2K
17:15 2,909.03 2,909.54 2,909.02 2,909.54 22,627.4K
17:16 2,909.52 2,909.60 2,909.26 2,909.26 35,068.0K
17:17 2,909.23 2,909.29 2,909.06 2,909.10 27,282.1K
17:18 2,909.12 2,909.29 2,908.85 2,908.85 22,859.9K
17:19 2,909.00 2,909.09 2,908.94 2,909.09 24,927.1K
17:20 2,909.12 2,909.16 2,908.89 2,908.95 15,107.7K
17:21 2,909.03 2,909.14 2,907.71 2,907.71 50,102.6K
17:22 2,907.71 2,907.73 2,906.90 2,906.93 87,673.8K
17:23 2,906.95 2,907.45 2,906.80 2,907.36 40,390.4K
17:24 2,907.48 2,907.49 2,907.05 2,907.05 31,352.3K
17:25 2,907.03 2,907.49 2,907.03 2,907.36 31,354.2K
17:26 2,907.27 2,907.43 2,907.17 2,907.18 38,846.9K
17:27 2,907.32 2,907.32 2,907.03 2,907.22 35,710.2K
17:28 2,907.32 2,907.32 2,907.02 2,907.21 24,525.4K
17:29 2,907.16 2,907.25 2,907.09 2,907.10 27,194.7K
17:30 2,907.12 2,907.12 2,906.71 2,906.71 32,702.7K
17:31 2,906.73 2,906.73 2,906.09 2,906.09 62,643.7K
17:32 2,906.12 2,906.12 2,905.81 2,905.81 45,019.6K
17:33 2,905.90 2,905.94 2,905.66 2,905.71 39,531.8K
17:34 2,905.62 2,906.23 2,905.51 2,906.23 29,881.2K
17:35 2,906.65 2,907.07 2,906.65 2,907.01 26,176.9K
17:36 2,907.27 2,909.24 2,907.27 2,909.24 164,907.7K
17:37 2,909.24 2,909.24 2,908.91 2,908.93 53,820.6K
17:38 2,908.86 2,908.86 2,908.46 2,908.47 31,578.3K
17:39 2,908.45 2,908.45 2,907.48 2,907.48 19,703.3K
17:40 2,907.58 2,907.77 2,907.49 2,907.75 20,713.8K
17:41 2,907.45 2,907.45 2,907.04 2,907.28 45,954.4K
17:42 2,907.32 2,907.32 2,907.02 2,907.20 29,584.1K
17:43 2,907.28 2,907.28 2,907.00 2,907.11 17,595.7K
17:44 2,907.07 2,907.14 2,906.93 2,906.94 15,749.4K
17:45 2,907.02 2,907.75 2,907.02 2,907.68 17,655.2K
17:46 2,907.69 2,908.47 2,907.69 2,908.40 44,419.1K
17:47 2,908.74 2,909.21 2,908.74 2,909.11 76,119.3K
17:48 2,909.14 2,909.70 2,909.14 2,909.37 39,346.2K
17:49 2,909.30 2,909.31 2,908.54 2,908.55 66,479.9K
17:50 2,908.61 2,908.67 2,908.53 2,908.64 28,682.0K
17:51 2,908.66 2,908.66 2,907.68 2,907.68 100,044.4K
17:52 2,907.65 2,907.65 2,907.24 2,907.24 52,385.2K
17:53 2,907.50 2,908.00 2,907.27 2,907.27 35,552.3K
17:54 2,907.34 2,907.34 2,906.98 2,907.05 33,899.5K
17:55 2,907.18 2,907.24 2,906.83 2,906.98 30,306.3K
17:56 2,907.05 2,907.13 2,906.98 2,907.07 17,098.8K
17:57 2,907.09 2,907.10 2,906.88 2,906.92 18,769.5K
17:58 2,906.95 2,906.97 2,906.76 2,906.76 19,120.4K
17:59 2,906.73 2,906.73 2,906.47 2,906.50 27,603.9K
18:00 2,906.71 2,907.24 2,906.71 2,907.24 28,035.4K
18:01 2,907.31 2,907.62 2,907.31 2,907.47 22,244.5K
18:02 2,907.60 2,907.78 2,907.39 2,907.78 30,876.9K
18:03 2,907.85 2,909.08 2,907.85 2,909.08 78,087.0K
18:04 2,909.14 2,909.23 2,908.84 2,909.23 47,715.4K
18:05 2,909.14 2,909.14 2,908.21 2,908.23 77,671.2K
18:06 2,908.19 2,908.21 2,908.12 2,908.12 19,374.2K
18:07 2,908.22 2,909.23 2,908.16 2,909.23 67,034.4K
18:08 2,909.25 2,912.54 2,909.25 2,910.99 272,447.0K
18:09 2,910.91 2,911.09 2,910.16 2,910.16 52,934.7K
18:10 2,910.20 2,910.70 2,910.20 2,910.70 32,816.8K
18:11 2,910.71 2,910.79 2,910.53 2,910.75 38,158.4K
18:12 2,910.76 2,911.85 2,910.76 2,911.85 92,713.6K
18:13 2,911.85 2,912.38 2,911.85 2,912.38 62,204.9K
18:14 2,912.64 2,912.97 2,912.49 2,912.73 127,647.1K
18:15 2,912.54 2,912.67 2,911.19 2,911.24 108,764.8K
18:16 2,911.36 2,911.77 2,911.32 2,911.70 59,385.3K
18:17 2,911.68 2,912.08 2,911.68 2,911.83 78,179.1K
18:18 2,911.76 2,911.76 2,910.82 2,911.32 80,021.5K
18:19 2,911.32 2,911.94 2,911.32 2,911.79 61,190.9K
18:20 2,911.74 2,912.53 2,911.74 2,912.25 78,097.8K
18:21 2,912.17 2,912.17 2,910.77 2,911.20 62,218.2K
18:22 2,911.48 2,911.48 2,910.89 2,910.95 77,250.8K
18:23 2,911.03 2,911.09 2,910.65 2,910.65 67,452.7K
18:24 2,910.65 2,910.71 2,910.33 2,910.58 34,039.4K
18:25 2,910.56 2,910.77 2,910.56 2,910.74 54,792.6K
18:26 2,910.73 2,910.76 2,910.27 2,910.34 49,858.3K
18:27 2,910.33 2,910.33 2,909.60 2,909.62 55,021.5K
18:28 2,909.80 2,910.08 2,909.80 2,909.93 74,177.2K
18:29 2,909.98 2,910.10 2,909.73 2,909.73 73,190.2K
18:30 2,909.83 2,910.06 2,909.75 2,909.94 50,888.4K
18:31 2,910.06 2,910.74 2,910.06 2,910.74 64,588.0K
18:32 2,910.74 2,911.58 2,910.74 2,911.37 202,579.4K
18:33 2,911.32 2,911.41 2,911.03 2,911.20 57,525.4K
18:34 2,911.00 2,911.00 2,910.20 2,910.34 63,221.1K
18:35 2,910.43 2,910.75 2,910.30 2,910.46 78,130.0K
18:36 2,910.50 2,911.04 2,910.49 2,911.04 69,416.0K
18:37 2,911.06 2,911.49 2,911.06 2,911.36 48,784.3K
18:38 2,911.36 2,912.04 2,911.29 2,911.85 180,964.6K
18:39 2,911.93 2,912.09 2,911.45 2,911.54 51,697.8K
18:40 2,911.64 2,911.64 2,911.64 2,911.64 238,758.7K
18:43 2,912.72 2,912.72 2,912.72 2,912.72 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