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 2,876.91 2,877.00 2,875.49 2,875.49 844,045.6K
10:01 2,875.01 2,875.19 2,874.58 2,875.19 257,815.8K
10:02 2,874.99 2,874.99 2,873.09 2,873.09 266,683.8K
10:03 2,872.98 2,873.03 2,872.65 2,872.96 182,692.9K
10:04 2,873.23 2,873.31 2,872.57 2,872.59 195,595.9K
10:05 2,872.56 2,873.56 2,872.56 2,873.46 125,412.4K
10:06 2,873.46 2,873.46 2,872.41 2,872.79 110,929.9K
10:07 2,872.16 2,872.16 2,869.83 2,869.83 351,287.8K
10:08 2,869.54 2,869.87 2,868.92 2,869.13 315,663.1K
10:09 2,869.02 2,869.02 2,867.99 2,868.61 230,017.8K
10:10 2,869.10 2,870.69 2,869.10 2,870.69 203,774.0K
10:11 2,870.60 2,871.38 2,870.60 2,871.38 113,928.3K
10:12 2,871.50 2,873.32 2,871.50 2,873.29 179,199.9K
10:13 2,872.43 2,874.52 2,872.43 2,874.52 166,723.5K
10:14 2,874.59 2,874.99 2,874.40 2,874.99 91,326.2K
10:15 2,874.51 2,874.59 2,873.85 2,873.85 116,557.3K
10:16 2,873.89 2,874.33 2,873.85 2,874.33 88,976.9K
10:17 2,874.56 2,875.07 2,874.28 2,874.28 77,865.6K
10:18 2,874.37 2,874.50 2,873.96 2,873.96 71,271.9K
10:19 2,873.75 2,873.95 2,873.42 2,873.58 128,240.6K
10:20 2,873.58 2,873.71 2,873.39 2,873.71 97,704.9K
10:21 2,873.84 2,875.14 2,873.84 2,875.14 69,033.3K
10:22 2,875.19 2,875.54 2,875.11 2,875.54 60,684.1K
10:23 2,875.57 2,875.57 2,874.53 2,874.93 138,326.4K
10:24 2,875.02 2,875.27 2,874.92 2,875.25 55,036.4K
10:25 2,875.44 2,875.68 2,875.33 2,875.53 61,621.0K
10:26 2,875.08 2,875.08 2,872.35 2,873.67 150,179.7K
10:27 2,873.57 2,874.51 2,873.57 2,874.51 37,847.9K
10:28 2,874.60 2,876.41 2,874.60 2,876.24 99,059.1K
10:29 2,876.49 2,877.34 2,876.14 2,876.24 134,394.1K
10:30 2,875.58 2,875.82 2,875.47 2,875.75 66,725.7K
10:31 2,875.79 2,875.79 2,875.61 2,875.71 40,782.3K
10:32 2,875.81 2,876.26 2,875.79 2,876.26 29,433.9K
10:33 2,876.09 2,876.59 2,876.09 2,876.59 36,710.3K
10:34 2,876.76 2,877.91 2,876.71 2,877.91 114,909.7K
10:35 2,877.98 2,879.12 2,877.93 2,877.93 117,902.3K
10:36 2,878.01 2,878.03 2,876.86 2,876.86 94,599.7K
10:37 2,876.71 2,878.19 2,876.71 2,878.19 51,030.2K
10:38 2,878.19 2,879.36 2,878.19 2,879.10 85,662.0K
10:39 2,879.10 2,879.13 2,877.36 2,877.36 103,163.9K
10:40 2,877.29 2,877.29 2,876.62 2,876.62 58,427.4K
10:41 2,876.59 2,877.63 2,876.32 2,877.30 48,774.7K
10:42 2,877.34 2,877.81 2,876.99 2,877.01 57,519.0K
10:43 2,876.86 2,877.03 2,876.70 2,877.03 27,532.1K
10:44 2,876.95 2,876.95 2,875.35 2,875.35 85,598.0K
10:45 2,875.24 2,875.53 2,874.64 2,875.53 72,451.9K
10:46 2,876.56 2,876.81 2,876.46 2,876.53 49,636.4K
10:47 2,876.57 2,877.82 2,876.57 2,877.82 42,248.0K
10:48 2,878.20 2,878.45 2,876.87 2,876.87 59,128.2K
10:49 2,876.86 2,876.87 2,876.59 2,876.68 20,151.2K
10:50 2,876.59 2,876.72 2,876.32 2,876.43 38,635.1K
10:51 2,876.37 2,876.37 2,875.50 2,875.50 41,506.7K
10:52 2,875.48 2,875.48 2,874.42 2,874.42 56,414.1K
10:53 2,874.44 2,874.44 2,873.89 2,874.06 71,509.9K
10:54 2,874.04 2,874.04 2,873.44 2,873.45 37,019.1K
10:55 2,873.36 2,873.38 2,872.66 2,872.72 54,357.3K
10:56 2,872.78 2,872.78 2,871.32 2,871.32 94,697.4K
10:57 2,871.17 2,871.17 2,868.73 2,868.95 173,906.2K
10:58 2,868.98 2,870.18 2,868.63 2,870.18 116,435.8K
10:59 2,870.28 2,870.66 2,869.81 2,870.65 59,652.9K
11:00 2,869.11 2,869.11 2,867.68 2,867.68 206,545.6K
11:01 2,867.39 2,868.32 2,867.25 2,867.25 275,825.0K
11:02 2,867.17 2,867.17 2,865.85 2,865.94 159,365.4K
11:03 2,865.86 2,865.86 2,864.56 2,864.56 185,125.5K
11:04 2,864.28 2,864.78 2,864.22 2,864.58 274,075.7K
11:05 2,864.44 2,865.98 2,864.22 2,865.98 159,036.6K
11:06 2,865.89 2,866.70 2,865.69 2,866.66 107,281.0K
11:07 2,866.67 2,867.84 2,866.67 2,867.77 89,392.7K
11:08 2,867.93 2,868.80 2,867.77 2,868.80 91,406.8K
11:09 2,868.46 2,868.60 2,868.12 2,868.12 79,942.3K
11:10 2,868.18 2,868.28 2,867.54 2,868.20 58,747.6K
11:11 2,868.13 2,868.66 2,868.12 2,868.64 46,188.3K
11:12 2,868.37 2,869.28 2,868.37 2,869.19 89,212.3K
11:13 2,869.28 2,869.30 2,868.45 2,869.02 96,968.6K
11:14 2,869.14 2,869.22 2,868.62 2,869.05 44,955.7K
11:15 2,869.05 2,869.29 2,868.91 2,869.29 43,037.3K
11:16 2,869.42 2,869.55 2,868.56 2,868.56 78,583.1K
11:17 2,868.47 2,868.80 2,868.47 2,868.58 60,798.9K
11:18 2,868.28 2,868.28 2,867.12 2,867.14 112,487.0K
11:19 2,866.73 2,868.54 2,866.53 2,868.47 101,303.0K
11:20 2,868.70 2,869.03 2,868.65 2,868.74 62,099.1K
11:21 2,868.74 2,868.88 2,867.80 2,867.80 49,179.1K
11:22 2,867.69 2,868.13 2,867.51 2,868.13 75,668.5K
11:23 2,868.33 2,868.80 2,868.33 2,868.80 185,453.0K
11:24 2,868.72 2,869.37 2,868.59 2,869.28 81,752.6K
11:25 2,869.26 2,870.06 2,869.26 2,870.06 81,678.2K
11:26 2,869.99 2,870.92 2,869.99 2,870.84 74,972.5K
11:27 2,870.89 2,871.34 2,870.67 2,870.67 39,631.1K
11:28 2,870.65 2,871.76 2,870.65 2,871.57 80,692.0K
11:29 2,871.59 2,871.68 2,871.43 2,871.68 38,438.2K
11:30 2,871.73 2,871.96 2,871.57 2,871.96 64,179.8K
11:31 2,872.00 2,872.00 2,871.35 2,871.72 56,818.7K
11:32 2,871.86 2,871.86 2,871.55 2,871.86 35,524.3K
11:33 2,872.07 2,873.67 2,872.06 2,873.67 60,262.6K
11:34 2,873.82 2,874.02 2,872.82 2,873.39 85,009.4K
11:35 2,873.48 2,874.16 2,873.10 2,873.11 61,529.2K
11:36 2,872.82 2,873.08 2,871.58 2,871.75 82,659.3K
11:37 2,871.85 2,871.85 2,871.34 2,871.49 67,022.1K
11:38 2,871.64 2,872.38 2,871.64 2,872.34 35,044.5K
11:39 2,872.33 2,872.40 2,871.90 2,871.90 56,297.5K
11:40 2,871.74 2,872.01 2,871.60 2,872.01 61,989.3K
11:41 2,871.98 2,872.16 2,871.91 2,872.16 43,940.1K
11:42 2,872.21 2,872.52 2,872.09 2,872.10 56,926.5K
11:43 2,872.11 2,872.11 2,869.86 2,869.86 127,082.5K
11:44 2,870.33 2,871.56 2,870.29 2,871.55 41,533.4K
11:45 2,871.49 2,871.49 2,869.57 2,870.22 46,431.2K
11:46 2,870.14 2,870.35 2,869.52 2,870.35 28,052.9K
11:47 2,870.34 2,870.90 2,870.34 2,870.81 54,462.4K
11:48 2,870.95 2,871.11 2,870.60 2,870.65 36,344.8K
11:49 2,870.61 2,870.61 2,869.53 2,869.64 61,225.7K
11:50 2,869.65 2,870.71 2,869.65 2,870.71 62,853.5K
11:51 2,870.79 2,871.08 2,870.72 2,871.05 45,863.6K
11:52 2,871.01 2,872.85 2,870.99 2,872.69 88,579.5K
11:53 2,872.70 2,874.17 2,872.70 2,874.09 129,194.5K
11:54 2,874.44 2,874.72 2,874.22 2,874.72 55,672.9K
11:55 2,874.41 2,874.41 2,873.56 2,873.78 69,487.4K
11:56 2,874.45 2,875.22 2,874.43 2,875.22 68,854.3K
11:57 2,875.20 2,875.60 2,875.16 2,875.16 57,591.3K
11:58 2,875.27 2,875.32 2,874.54 2,875.32 76,294.6K
11:59 2,875.00 2,875.04 2,874.80 2,874.80 41,348.5K
12:00 2,874.70 2,874.70 2,873.55 2,873.55 63,308.1K
12:01 2,873.15 2,873.17 2,872.26 2,872.40 119,760.1K
12:02 2,872.40 2,873.09 2,872.40 2,873.09 38,610.1K
12:03 2,873.10 2,873.30 2,870.73 2,870.73 170,608.7K
12:04 2,870.72 2,870.97 2,870.58 2,870.87 99,304.1K
12:05 2,870.90 2,871.09 2,870.55 2,870.56 34,437.6K
12:06 2,870.71 2,871.53 2,870.71 2,871.14 76,569.2K
12:07 2,871.13 2,871.24 2,870.71 2,870.71 50,385.8K
12:08 2,870.72 2,870.72 2,868.34 2,868.34 210,350.5K
12:09 2,868.20 2,870.04 2,867.92 2,869.99 142,422.9K
12:10 2,870.00 2,870.48 2,869.95 2,870.46 55,677.6K
12:11 2,870.57 2,870.58 2,870.12 2,870.51 107,407.0K
12:12 2,870.52 2,872.92 2,870.47 2,872.87 115,982.1K
12:13 2,873.27 2,874.91 2,873.27 2,874.01 181,296.2K
12:14 2,873.71 2,873.89 2,873.09 2,873.89 91,734.6K
12:15 2,873.87 2,874.34 2,873.82 2,874.34 120,992.0K
12:16 2,874.41 2,874.93 2,874.41 2,874.82 126,649.9K
12:17 2,874.65 2,874.71 2,873.29 2,873.29 127,292.6K
12:18 2,873.35 2,874.85 2,873.35 2,874.85 92,475.8K
12:19 2,874.72 2,875.51 2,874.72 2,875.49 152,151.2K
12:20 2,875.29 2,875.29 2,874.78 2,874.78 65,512.9K
12:21 2,874.68 2,874.68 2,873.91 2,873.91 54,726.1K
12:22 2,873.77 2,873.77 2,872.93 2,873.04 72,645.0K
12:23 2,873.00 2,873.00 2,870.85 2,871.41 74,058.1K
12:24 2,871.36 2,872.15 2,871.30 2,872.11 40,135.7K
12:25 2,872.28 2,872.28 2,871.85 2,871.85 44,166.1K
12:26 2,872.20 2,872.20 2,871.29 2,871.29 74,152.9K
12:27 2,871.43 2,872.03 2,871.43 2,872.00 61,739.4K
12:28 2,871.76 2,871.78 2,870.77 2,870.77 55,877.2K
12:29 2,870.48 2,870.80 2,870.48 2,870.71 59,045.6K
12:30 2,870.60 2,870.60 2,869.51 2,869.59 68,595.6K
12:31 2,869.32 2,869.88 2,869.32 2,869.85 43,884.8K
12:32 2,869.95 2,871.96 2,869.95 2,871.76 82,569.5K
12:33 2,871.68 2,871.68 2,871.36 2,871.64 41,601.9K
12:34 2,871.64 2,871.86 2,871.50 2,871.86 43,386.2K
12:35 2,871.83 2,873.27 2,871.83 2,873.27 84,328.1K
12:36 2,873.34 2,874.25 2,872.75 2,872.95 93,089.2K
12:37 2,873.01 2,873.68 2,872.78 2,873.68 61,093.6K
12:38 2,873.58 2,874.26 2,873.58 2,874.24 75,775.2K
12:39 2,874.23 2,874.23 2,873.66 2,873.67 68,326.0K
12:40 2,874.00 2,874.12 2,873.72 2,873.72 82,632.5K
12:41 2,873.54 2,873.68 2,873.38 2,873.60 60,383.4K
12:42 2,873.59 2,873.91 2,873.54 2,873.71 63,924.3K
12:43 2,874.03 2,877.59 2,874.03 2,877.23 305,671.1K
12:44 2,879.42 2,879.68 2,877.13 2,877.96 380,134.7K
12:45 2,877.40 2,878.79 2,877.40 2,877.41 183,773.8K
12:46 2,877.37 2,877.73 2,877.25 2,877.27 79,557.2K
12:47 2,877.25 2,877.34 2,876.58 2,876.78 68,371.8K
12:48 2,876.78 2,876.96 2,876.66 2,876.66 81,373.8K
12:49 2,876.56 2,877.19 2,876.56 2,877.19 64,449.0K
12:50 2,877.11 2,877.43 2,876.79 2,876.84 66,989.9K
12:51 2,876.83 2,876.98 2,876.37 2,876.98 81,655.7K
12:52 2,877.02 2,877.02 2,876.32 2,876.32 55,664.3K
12:53 2,876.33 2,876.33 2,875.82 2,875.82 57,746.6K
12:54 2,875.76 2,876.29 2,875.76 2,876.13 46,373.9K
12:55 2,875.86 2,876.18 2,875.82 2,875.85 46,079.0K
12:56 2,875.81 2,875.95 2,875.65 2,875.83 79,474.6K
12:57 2,875.69 2,875.78 2,875.18 2,875.24 81,792.2K
12:58 2,875.30 2,875.30 2,874.74 2,874.77 49,678.5K
12:59 2,874.66 2,875.25 2,874.66 2,874.88 39,576.0K
13:00 2,874.73 2,874.97 2,874.33 2,874.97 49,172.1K
13:01 2,875.06 2,875.22 2,874.31 2,874.31 82,475.7K
13:02 2,874.30 2,874.30 2,871.33 2,871.46 229,075.3K
13:03 2,872.10 2,873.18 2,872.10 2,873.08 154,396.6K
13:04 2,872.99 2,872.99 2,871.76 2,872.38 102,783.2K
13:05 2,872.54 2,873.46 2,872.54 2,873.15 82,222.2K
13:06 2,873.14 2,874.39 2,873.14 2,873.55 83,179.9K
13:07 2,873.56 2,873.56 2,873.09 2,873.19 34,133.1K
13:08 2,873.18 2,873.63 2,873.18 2,873.54 34,044.1K
13:09 2,873.54 2,874.11 2,873.54 2,874.11 24,384.9K
13:10 2,873.97 2,874.20 2,872.92 2,872.92 50,186.4K
13:11 2,872.53 2,872.81 2,872.31 2,872.81 44,518.7K
13:12 2,873.27 2,873.27 2,872.09 2,872.92 56,436.1K
13:13 2,872.79 2,872.83 2,872.55 2,872.55 49,724.2K
13:14 2,872.30 2,872.95 2,872.24 2,872.95 51,510.3K
13:15 2,872.89 2,873.35 2,872.85 2,873.07 47,486.0K
13:16 2,873.18 2,873.30 2,872.90 2,872.99 59,597.4K
13:17 2,872.98 2,872.98 2,872.48 2,872.91 68,940.5K
13:18 2,872.96 2,873.24 2,872.96 2,873.06 50,267.3K
13:19 2,873.01 2,873.37 2,872.83 2,873.33 31,751.3K
13:20 2,873.11 2,873.11 2,872.48 2,872.48 63,491.6K
13:21 2,872.46 2,872.88 2,872.20 2,872.20 29,550.1K
13:22 2,872.20 2,872.66 2,872.07 2,872.66 42,912.7K
13:23 2,872.74 2,873.05 2,872.55 2,872.55 34,620.0K
13:24 2,872.52 2,872.61 2,872.02 2,872.02 61,500.1K
13:25 2,871.69 2,871.70 2,871.41 2,871.45 132,041.4K
13:26 2,871.53 2,871.90 2,871.53 2,871.60 44,754.7K
13:27 2,871.68 2,872.38 2,871.68 2,872.36 32,040.6K
13:28 2,872.31 2,872.67 2,872.07 2,872.67 53,391.3K
13:29 2,872.62 2,873.28 2,872.62 2,873.16 49,658.6K
13:30 2,873.08 2,873.36 2,873.08 2,873.23 20,866.2K
13:31 2,873.25 2,873.31 2,872.91 2,873.21 29,173.0K
13:32 2,873.23 2,873.25 2,873.01 2,873.01 29,610.5K
13:33 2,872.94 2,873.28 2,872.89 2,873.28 37,959.8K
13:34 2,873.49 2,874.55 2,873.49 2,874.55 56,837.8K
13:35 2,874.58 2,875.22 2,874.58 2,875.18 70,140.6K
13:36 2,875.13 2,875.13 2,874.21 2,874.47 45,595.2K
13:37 2,874.71 2,874.99 2,874.66 2,874.99 29,637.6K
13:38 2,874.83 2,874.83 2,874.59 2,874.60 25,550.3K
13:39 2,874.71 2,874.71 2,874.37 2,874.62 39,942.7K
13:40 2,874.63 2,874.79 2,874.42 2,874.68 52,435.3K
13:41 2,874.79 2,875.27 2,874.79 2,874.98 41,477.2K
13:42 2,875.04 2,875.21 2,874.87 2,875.04 44,540.0K
13:43 2,875.02 2,875.03 2,874.86 2,874.89 45,954.2K
13:44 2,874.95 2,875.01 2,873.88 2,873.88 36,297.1K
13:45 2,873.81 2,874.07 2,873.80 2,873.80 64,444.2K
13:46 2,873.66 2,873.66 2,873.33 2,873.46 65,794.1K
13:47 2,873.45 2,873.57 2,872.58 2,872.66 50,944.4K
13:48 2,872.61 2,872.61 2,871.56 2,871.80 70,054.7K
13:49 2,871.80 2,871.80 2,871.12 2,871.12 78,759.6K
13:50 2,871.16 2,871.16 2,870.00 2,870.00 111,217.5K
13:51 2,869.88 2,870.59 2,869.74 2,870.59 76,948.1K
13:52 2,870.34 2,870.38 2,870.05 2,870.05 88,006.0K
13:53 2,870.00 2,870.62 2,869.85 2,870.62 110,932.8K
13:54 2,871.02 2,871.12 2,870.68 2,870.95 43,643.3K
13:55 2,870.98 2,871.39 2,870.93 2,871.36 61,841.6K
13:56 2,871.36 2,871.36 2,870.79 2,870.82 26,562.4K
13:57 2,870.78 2,871.71 2,870.68 2,871.71 39,403.6K
13:58 2,871.94 2,872.96 2,871.94 2,872.96 56,580.4K
13:59 2,872.96 2,872.97 2,872.53 2,872.95 63,800.1K
14:00 2,872.78 2,873.16 2,872.78 2,873.00 37,275.9K
14:01 2,873.12 2,873.29 2,873.07 2,873.16 60,554.5K
14:02 2,873.23 2,873.51 2,873.15 2,873.19 42,532.5K
14:03 2,873.12 2,873.48 2,873.12 2,873.25 32,143.0K
14:04 2,873.31 2,874.02 2,873.31 2,874.02 47,291.1K
14:05 2,874.12 2,875.68 2,874.12 2,875.68 166,808.9K
14:06 2,875.70 2,876.90 2,874.31 2,874.67 160,871.5K
14:07 2,874.78 2,874.91 2,874.36 2,874.67 27,131.9K
14:08 2,874.14 2,875.57 2,874.14 2,875.48 51,935.7K
14:09 2,875.39 2,875.47 2,874.45 2,874.84 65,889.2K
14:10 2,874.63 2,874.63 2,873.37 2,873.46 54,619.2K
14:11 2,873.56 2,873.97 2,873.56 2,873.89 67,890.4K
14:12 2,873.76 2,873.99 2,872.48 2,872.48 46,592.6K
14:13 2,872.43 2,872.68 2,871.94 2,872.17 56,425.3K
14:14 2,872.07 2,872.46 2,872.07 2,872.46 57,668.4K
14:15 2,872.40 2,873.06 2,872.40 2,872.94 58,032.7K
14:16 2,872.90 2,872.97 2,871.50 2,871.61 41,443.5K
14:17 2,871.66 2,872.00 2,871.66 2,871.99 27,752.8K
14:18 2,872.05 2,872.35 2,872.04 2,872.04 18,456.8K
14:19 2,871.89 2,872.31 2,871.89 2,872.10 17,379.4K
14:20 2,872.03 2,872.44 2,872.03 2,872.43 17,338.4K
14:21 2,872.46 2,872.66 2,872.10 2,872.66 47,173.0K
14:22 2,872.68 2,872.83 2,871.48 2,871.56 96,947.7K
14:23 2,871.69 2,871.93 2,871.48 2,871.69 47,568.7K
14:24 2,871.47 2,872.02 2,871.47 2,871.84 26,575.3K
14:25 2,871.81 2,872.10 2,871.81 2,872.10 19,658.0K
14:26 2,872.35 2,872.68 2,872.10 2,872.10 32,500.2K
14:27 2,872.19 2,872.31 2,872.00 2,872.21 22,193.6K
14:28 2,872.54 2,873.93 2,872.54 2,873.93 49,459.5K
14:29 2,873.91 2,874.04 2,873.83 2,874.03 22,833.8K
14:30 2,874.03 2,874.21 2,874.02 2,874.21 19,710.9K
14:31 2,874.24 2,874.43 2,874.19 2,874.39 29,752.6K
14:32 2,874.41 2,874.75 2,874.29 2,874.61 39,741.9K
14:33 2,874.65 2,875.03 2,874.65 2,875.00 41,928.0K
14:34 2,875.02 2,875.09 2,873.09 2,873.23 77,225.5K
14:35 2,873.21 2,873.97 2,873.21 2,873.89 43,599.0K
14:36 2,873.90 2,874.11 2,873.84 2,873.84 22,445.7K
14:37 2,873.81 2,874.14 2,873.74 2,874.14 21,106.1K
14:38 2,874.16 2,874.92 2,874.07 2,874.56 57,746.0K
14:39 2,875.07 2,875.47 2,875.07 2,875.22 35,790.5K
14:40 2,875.29 2,875.87 2,875.29 2,875.78 52,147.2K
14:41 2,875.86 2,875.92 2,875.43 2,875.55 23,859.7K
14:42 2,875.73 2,875.78 2,875.31 2,875.33 20,189.0K
14:43 2,875.30 2,875.42 2,875.05 2,875.31 27,437.8K
14:44 2,875.37 2,875.69 2,875.32 2,875.53 33,528.2K
14:45 2,875.69 2,875.69 2,873.53 2,873.53 140,294.6K
14:46 2,873.49 2,874.01 2,872.80 2,872.84 59,924.1K
14:47 2,872.73 2,874.68 2,872.73 2,874.68 55,716.0K
14:48 2,874.62 2,874.87 2,874.62 2,874.87 33,543.8K
14:49 2,874.90 2,874.95 2,874.40 2,874.40 49,082.1K
14:50 2,874.33 2,874.75 2,874.33 2,874.46 21,193.6K
14:51 2,874.40 2,874.80 2,874.29 2,874.80 46,383.9K
14:52 2,874.90 2,875.41 2,874.90 2,875.40 77,013.8K
14:53 2,875.35 2,875.49 2,875.35 2,875.46 40,717.3K
14:54 2,875.58 2,875.76 2,875.58 2,875.76 28,497.9K
14:55 2,875.82 2,875.82 2,875.56 2,875.77 38,215.4K
14:56 2,875.76 2,875.97 2,875.69 2,875.88 34,139.2K
14:57 2,875.99 2,876.41 2,875.99 2,876.11 44,185.4K
14:58 2,876.07 2,877.54 2,876.07 2,877.54 163,560.4K
14:59 2,877.52 2,877.52 2,876.73 2,877.23 80,521.3K
15:00 2,877.23 2,878.40 2,877.23 2,877.51 111,154.8K
15:01 2,877.06 2,877.06 2,871.89 2,872.27 334,453.1K
15:02 2,872.24 2,874.56 2,872.24 2,874.56 53,058.6K
15:03 2,875.52 2,875.52 2,874.92 2,874.94 47,508.2K
15:04 2,874.90 2,875.73 2,874.90 2,875.73 52,948.4K
15:05 2,875.81 2,876.73 2,875.81 2,876.09 52,685.1K
15:06 2,881.29 2,883.26 2,881.29 2,883.24 670,923.5K
15:07 2,882.65 2,882.65 2,881.52 2,882.05 158,902.1K
15:08 2,881.91 2,881.91 2,879.82 2,879.99 138,412.6K
15:09 2,880.24 2,881.54 2,880.12 2,881.18 115,057.9K
15:10 2,881.02 2,881.32 2,880.74 2,880.74 99,813.2K
15:11 2,880.81 2,881.11 2,880.64 2,881.11 53,216.2K
15:12 2,881.02 2,881.69 2,880.97 2,880.97 64,926.6K
15:13 2,880.87 2,881.17 2,880.62 2,881.13 66,522.7K
15:14 2,881.23 2,882.52 2,879.95 2,879.95 117,258.8K
15:15 2,879.89 2,882.07 2,877.67 2,877.95 188,398.7K
15:16 2,878.05 2,878.43 2,877.78 2,878.27 107,692.7K
15:17 2,878.17 2,879.82 2,878.17 2,879.82 82,781.1K
15:18 2,879.88 2,880.17 2,878.86 2,878.90 88,458.9K
15:19 2,879.32 2,879.32 2,878.57 2,878.59 55,907.7K
15:20 2,878.48 2,878.67 2,877.79 2,877.97 47,809.0K
15:21 2,878.09 2,878.09 2,877.45 2,877.45 23,920.2K
15:22 2,877.19 2,877.65 2,875.19 2,875.19 84,472.3K
15:23 2,874.96 2,874.96 2,873.87 2,874.16 179,644.2K
15:24 2,873.42 2,874.47 2,873.22 2,874.39 75,731.0K
15:25 2,874.36 2,875.85 2,874.36 2,875.70 88,089.2K
15:26 2,875.49 2,875.49 2,874.54 2,874.66 40,182.0K
15:27 2,874.65 2,874.88 2,873.30 2,873.30 89,267.7K
15:28 2,872.73 2,872.73 2,871.06 2,871.58 229,574.7K
15:29 2,871.76 2,872.18 2,871.26 2,872.18 49,738.1K
15:30 2,872.15 2,872.15 2,870.49 2,870.49 90,212.7K
15:31 2,869.92 2,869.92 2,867.52 2,867.52 293,449.7K
15:32 2,867.58 2,867.58 2,866.92 2,866.96 368,331.5K
15:33 2,866.87 2,867.82 2,866.87 2,867.82 126,349.5K
15:34 2,867.73 2,868.63 2,867.73 2,868.49 100,829.9K
15:35 2,868.67 2,868.67 2,867.75 2,867.88 97,621.4K
15:36 2,867.75 2,867.75 2,866.43 2,866.43 171,543.5K
15:37 2,866.40 2,867.61 2,866.36 2,867.36 130,942.0K
15:38 2,867.15 2,867.93 2,867.15 2,867.72 94,910.9K
15:39 2,867.70 2,868.21 2,867.70 2,868.19 96,431.2K
15:40 2,868.05 2,869.01 2,868.05 2,868.79 82,497.9K
15:41 2,868.61 2,868.61 2,867.98 2,868.19 84,076.9K
15:42 2,868.20 2,868.20 2,867.62 2,867.69 72,337.9K
15:43 2,867.73 2,868.26 2,867.73 2,867.93 62,488.6K
15:44 2,867.86 2,867.89 2,867.39 2,867.39 41,471.4K
15:45 2,867.26 2,867.62 2,867.26 2,867.48 56,725.6K
15:46 2,867.53 2,867.62 2,867.04 2,867.05 82,330.3K
15:47 2,866.91 2,867.09 2,865.74 2,865.74 101,303.0K
15:48 2,865.81 2,868.71 2,865.81 2,868.71 132,653.1K
15:49 2,868.67 2,868.67 2,867.84 2,867.91 55,378.5K
15:50 2,867.94 2,868.21 2,867.90 2,868.21 41,940.9K
15:51 2,868.44 2,869.24 2,868.44 2,868.81 99,014.6K
15:52 2,868.93 2,869.06 2,868.62 2,868.83 72,203.8K
15:53 2,868.96 2,869.07 2,868.60 2,868.60 53,836.7K
15:54 2,868.76 2,868.76 2,868.13 2,868.25 92,288.0K
15:55 2,868.15 2,868.15 2,862.44 2,862.48 320,042.6K
15:56 2,862.52 2,862.52 2,861.85 2,862.06 252,260.9K
15:57 2,861.92 2,862.66 2,861.71 2,862.37 188,126.8K
15:58 2,862.40 2,862.42 2,861.03 2,861.13 139,180.2K
15:59 2,861.09 2,861.85 2,860.70 2,861.57 210,894.8K
16:00 2,861.56 2,861.56 2,860.05 2,860.66 234,308.7K
16:01 2,860.64 2,860.92 2,859.89 2,859.89 130,324.5K
16:02 2,859.93 2,860.53 2,859.78 2,860.53 128,531.0K
16:03 2,860.49 2,860.49 2,860.07 2,860.28 94,439.5K
16:04 2,860.29 2,860.29 2,859.70 2,859.80 233,755.7K
16:05 2,859.73 2,860.40 2,859.72 2,860.38 142,429.9K
16:06 2,860.37 2,860.82 2,860.37 2,860.70 120,918.2K
16:07 2,860.50 2,860.79 2,859.67 2,859.76 264,922.7K
16:08 2,859.83 2,859.98 2,858.52 2,858.55 186,486.6K
16:09 2,858.58 2,858.58 2,853.97 2,854.85 650,137.2K
16:10 2,855.46 2,855.46 2,854.53 2,854.75 327,076.0K
16:11 2,855.12 2,855.89 2,855.12 2,855.77 303,643.5K
16:12 2,855.91 2,855.91 2,854.83 2,854.83 313,352.1K
16:13 2,854.99 2,856.60 2,854.99 2,855.82 190,431.4K
16:14 2,855.66 2,855.73 2,854.11 2,854.11 215,643.7K
16:15 2,853.99 2,854.59 2,853.31 2,853.75 266,846.8K
16:16 2,853.54 2,853.79 2,853.04 2,853.79 192,349.4K
16:17 2,853.74 2,856.73 2,853.74 2,856.70 300,422.8K
16:18 2,856.78 2,856.78 2,855.11 2,855.11 166,408.7K
16:19 2,854.41 2,854.87 2,854.04 2,854.87 243,475.2K
16:20 2,854.03 2,854.07 2,853.33 2,853.69 236,112.7K
16:21 2,853.65 2,855.54 2,853.65 2,855.54 211,014.7K
16:22 2,855.53 2,855.62 2,854.95 2,854.95 167,729.4K
16:23 2,854.90 2,854.96 2,854.47 2,854.77 96,991.4K
16:24 2,854.97 2,855.79 2,854.97 2,855.75 80,825.3K
16:25 2,855.31 2,855.52 2,855.21 2,855.52 82,303.8K
16:26 2,855.64 2,856.01 2,855.64 2,856.01 188,701.5K
16:27 2,856.33 2,856.54 2,856.33 2,856.47 89,180.3K
16:28 2,856.51 2,856.90 2,856.41 2,856.59 135,580.7K
16:29 2,856.51 2,858.57 2,856.51 2,858.48 163,120.3K
16:30 2,858.37 2,858.37 2,857.51 2,857.67 132,173.2K
16:31 2,857.48 2,857.48 2,856.35 2,856.35 75,537.0K
16:32 2,856.29 2,856.29 2,855.74 2,855.74 112,462.6K
16:33 2,855.74 2,856.38 2,855.65 2,856.38 33,873.7K
16:34 2,856.15 2,856.20 2,855.58 2,855.63 116,218.2K
16:35 2,855.57 2,856.43 2,855.57 2,856.43 95,049.7K
16:36 2,856.40 2,856.51 2,856.40 2,856.47 50,107.3K
16:37 2,856.23 2,856.24 2,855.73 2,855.73 75,502.1K
16:38 2,855.69 2,855.99 2,855.57 2,855.94 115,425.9K
16:39 2,856.25 2,856.29 2,856.10 2,856.29 76,926.3K
16:40 2,856.05 2,856.40 2,855.78 2,856.40 133,510.7K
16:41 2,856.69 2,856.98 2,856.48 2,856.92 156,476.8K
16:42 2,857.22 2,857.48 2,857.05 2,857.05 154,158.9K
16:43 2,856.83 2,856.89 2,855.83 2,855.90 85,338.9K
16:44 2,855.76 2,856.07 2,855.76 2,855.82 80,279.4K
16:45 2,855.79 2,856.08 2,855.70 2,855.97 50,985.2K
16:46 2,855.81 2,856.69 2,855.81 2,856.61 63,025.0K
16:47 2,856.59 2,856.73 2,856.51 2,856.67 65,918.8K
16:48 2,856.76 2,857.10 2,856.76 2,856.93 106,305.3K
16:49 2,857.02 2,857.05 2,856.83 2,856.86 43,563.7K
16:50 2,856.86 2,856.89 2,856.79 2,856.87 26,136.7K
16:51 2,856.84 2,856.84 2,856.09 2,856.09 54,543.7K
16:52 2,855.98 2,855.98 2,855.55 2,855.55 133,526.9K
16:53 2,855.58 2,855.92 2,855.20 2,855.79 164,425.7K
16:54 2,856.17 2,856.24 2,855.92 2,856.19 64,015.7K
16:55 2,856.36 2,857.08 2,856.36 2,857.08 51,346.7K
16:56 2,857.24 2,857.38 2,856.63 2,856.63 73,967.8K
16:57 2,856.74 2,856.88 2,856.38 2,856.42 54,639.7K
16:58 2,856.45 2,856.97 2,856.16 2,856.91 36,530.9K
16:59 2,856.89 2,857.45 2,856.84 2,857.30 56,676.9K
17:00 2,857.26 2,857.28 2,856.01 2,856.23 68,820.2K
17:01 2,856.36 2,856.84 2,856.05 2,856.84 43,463.8K
17:02 2,856.81 2,857.03 2,856.64 2,857.03 32,701.5K
17:03 2,856.98 2,857.33 2,856.76 2,857.33 95,152.3K
17:04 2,857.35 2,859.41 2,857.35 2,859.40 182,136.4K
17:05 2,859.51 2,860.39 2,859.51 2,860.30 121,196.1K
17:06 2,860.04 2,860.04 2,859.44 2,859.44 94,492.5K
17:07 2,859.42 2,859.96 2,859.42 2,859.71 66,223.5K
17:08 2,860.36 2,860.36 2,858.96 2,858.97 175,855.4K
17:09 2,858.72 2,858.89 2,858.55 2,858.85 56,937.5K
17:10 2,858.80 2,858.98 2,858.76 2,858.91 33,682.5K
17:11 2,858.82 2,859.29 2,858.78 2,859.01 52,628.4K
17:12 2,859.08 2,859.14 2,858.69 2,858.69 40,012.3K
17:13 2,858.79 2,859.26 2,858.79 2,859.26 49,743.2K
17:14 2,859.23 2,859.53 2,859.23 2,859.49 33,170.6K
17:15 2,859.51 2,859.51 2,859.29 2,859.51 46,269.8K
17:16 2,859.55 2,859.73 2,859.55 2,859.73 74,978.7K
17:17 2,859.74 2,860.44 2,859.71 2,860.30 71,240.6K
17:18 2,860.24 2,860.50 2,860.24 2,860.49 63,778.9K
17:19 2,860.39 2,860.39 2,860.09 2,860.09 46,790.4K
17:20 2,860.02 2,860.22 2,860.02 2,860.08 39,457.9K
17:21 2,860.20 2,860.63 2,860.20 2,860.55 106,136.3K
17:22 2,860.50 2,860.63 2,860.45 2,860.45 88,367.9K
17:23 2,860.08 2,860.57 2,860.03 2,860.57 53,783.9K
17:24 2,860.60 2,860.85 2,860.38 2,860.79 56,150.9K
17:25 2,860.82 2,860.83 2,860.47 2,860.64 90,066.7K
17:26 2,860.54 2,860.95 2,860.54 2,860.85 76,789.9K
17:27 2,860.75 2,860.75 2,860.16 2,860.19 55,456.1K
17:28 2,860.27 2,860.27 2,859.31 2,859.39 64,950.1K
17:29 2,859.48 2,859.48 2,858.97 2,859.16 107,300.3K
17:30 2,859.03 2,860.21 2,859.03 2,860.06 83,937.2K
17:31 2,860.13 2,860.13 2,859.71 2,860.06 50,023.8K
17:32 2,859.92 2,859.97 2,859.59 2,859.59 38,397.6K
17:33 2,859.57 2,860.00 2,859.57 2,859.94 59,684.0K
17:34 2,859.89 2,860.01 2,859.84 2,860.00 50,209.6K
17:35 2,860.14 2,861.47 2,860.14 2,861.47 101,082.1K
17:36 2,861.64 2,861.64 2,860.65 2,860.91 87,583.9K
17:37 2,860.86 2,861.11 2,860.42 2,860.55 53,014.8K
17:38 2,860.55 2,860.68 2,860.47 2,860.68 24,405.0K
17:39 2,860.52 2,860.52 2,860.20 2,860.26 55,433.7K
17:40 2,860.14 2,860.35 2,860.13 2,860.13 43,281.6K
17:41 2,860.16 2,861.39 2,860.13 2,861.36 78,040.7K
17:42 2,861.37 2,861.80 2,861.37 2,861.73 66,183.0K
17:43 2,861.66 2,861.67 2,861.39 2,861.50 28,421.5K
17:44 2,861.49 2,861.49 2,861.14 2,861.14 42,389.0K
17:45 2,861.25 2,861.27 2,859.54 2,859.54 94,546.2K
17:46 2,859.25 2,859.98 2,859.15 2,859.37 65,062.0K
17:47 2,859.52 2,859.52 2,858.81 2,859.31 110,306.2K
17:48 2,859.53 2,859.97 2,859.53 2,859.87 42,998.7K
17:49 2,859.72 2,859.89 2,859.58 2,859.68 38,403.4K
17:50 2,859.75 2,859.75 2,859.33 2,859.46 34,854.7K
17:51 2,859.44 2,859.62 2,859.23 2,859.62 42,857.2K
17:52 2,859.58 2,859.65 2,859.25 2,859.25 67,659.2K
17:53 2,859.12 2,859.26 2,858.05 2,858.05 135,484.4K
17:54 2,858.29 2,858.85 2,858.22 2,858.68 170,754.2K
17:55 2,858.77 2,858.77 2,857.93 2,857.93 130,581.4K
17:56 2,857.97 2,857.97 2,857.15 2,857.68 154,186.6K
17:57 2,857.58 2,857.58 2,856.63 2,856.70 87,403.0K
17:58 2,856.75 2,857.20 2,856.54 2,856.54 69,623.4K
17:59 2,856.32 2,856.35 2,856.01 2,856.18 86,278.7K
18:00 2,856.12 2,856.12 2,855.26 2,855.48 139,009.8K
18:01 2,855.47 2,855.47 2,851.48 2,851.48 409,412.2K
18:02 2,850.80 2,851.85 2,850.80 2,851.29 311,332.1K
18:03 2,851.18 2,851.85 2,851.14 2,851.73 158,642.6K
18:04 2,851.87 2,852.15 2,851.40 2,851.42 136,211.2K
18:05 2,851.43 2,851.43 2,850.55 2,850.98 91,585.7K
18:06 2,850.98 2,850.98 2,849.87 2,849.87 121,245.9K
18:07 2,849.68 2,849.82 2,848.59 2,848.59 240,180.8K
18:08 2,848.49 2,849.31 2,848.49 2,849.16 198,560.9K
18:09 2,849.47 2,849.85 2,849.26 2,849.54 134,353.3K
18:10 2,849.52 2,849.52 2,848.27 2,848.35 195,650.0K
18:11 2,848.30 2,848.96 2,848.24 2,848.76 111,583.0K
18:12 2,848.60 2,849.10 2,848.56 2,849.10 85,012.1K
18:13 2,849.29 2,849.97 2,848.94 2,848.94 204,040.4K
18:14 2,848.41 2,849.12 2,847.46 2,847.70 197,968.0K
18:15 2,847.66 2,848.37 2,847.04 2,848.11 138,706.6K
18:16 2,848.44 2,848.58 2,848.34 2,848.36 105,349.7K
18:17 2,848.59 2,848.88 2,848.01 2,848.01 89,150.9K
18:18 2,848.02 2,848.02 2,847.44 2,847.54 72,421.3K
18:19 2,847.66 2,849.49 2,847.62 2,849.49 106,491.2K
18:20 2,849.26 2,849.26 2,848.55 2,849.03 140,765.2K
18:21 2,848.96 2,850.28 2,848.96 2,849.29 90,866.7K
18:22 2,849.53 2,849.58 2,848.42 2,849.52 135,505.0K
18:23 2,849.48 2,849.79 2,849.00 2,849.00 86,021.7K
18:24 2,848.88 2,849.15 2,847.58 2,848.27 117,424.2K
18:25 2,848.09 2,848.09 2,846.96 2,847.03 147,949.4K
18:26 2,847.11 2,847.14 2,846.87 2,846.97 76,926.5K
18:27 2,846.93 2,847.15 2,846.44 2,846.75 101,085.2K
18:28 2,846.77 2,846.89 2,846.60 2,846.85 96,536.2K
18:29 2,846.89 2,846.95 2,846.04 2,846.04 238,669.4K
18:30 2,845.86 2,846.13 2,845.60 2,845.60 91,740.7K
18:31 2,845.76 2,845.76 2,845.37 2,845.48 135,719.7K
18:32 2,845.47 2,846.66 2,845.47 2,846.01 119,237.9K
18:33 2,846.26 2,846.39 2,845.66 2,846.03 94,347.7K
18:34 2,846.00 2,846.00 2,845.29 2,845.29 77,128.1K
18:35 2,845.32 2,845.32 2,844.87 2,845.19 104,816.9K
18:36 2,844.88 2,845.22 2,844.36 2,844.56 113,847.2K
18:37 2,844.61 2,844.62 2,843.29 2,843.29 225,320.9K
18:38 2,843.45 2,843.55 2,843.20 2,843.21 139,327.2K
18:39 2,842.98 2,844.38 2,842.98 2,844.09 125,526.5K
18:40 2,844.43 2,844.43 2,844.43 2,844.43 142,028.2K
18:43 2,845.39 2,845.39 2,845.39 2,845.39 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