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 2,865.73 2,866.14 2,864.87 2,866.14 528,136.1K
10:01 2,866.55 2,869.13 2,866.55 2,869.13 214,345.5K
10:02 2,870.05 2,871.89 2,870.05 2,870.61 342,885.1K
10:03 2,871.02 2,871.02 2,869.12 2,869.26 124,533.6K
10:04 2,869.38 2,869.72 2,869.31 2,869.72 49,172.2K
10:05 2,870.10 2,870.10 2,868.94 2,868.94 143,485.1K
10:06 2,868.64 2,868.69 2,868.15 2,868.69 83,587.4K
10:07 2,868.53 2,868.56 2,866.71 2,867.47 73,683.9K
10:08 2,867.43 2,867.96 2,867.43 2,867.96 43,645.6K
10:09 2,867.93 2,867.93 2,866.92 2,867.27 52,670.7K
10:10 2,867.32 2,867.50 2,867.10 2,867.50 44,673.7K
10:11 2,867.54 2,867.99 2,867.53 2,867.53 35,947.5K
10:12 2,866.64 2,866.64 2,864.88 2,865.14 128,129.7K
10:13 2,864.87 2,864.91 2,863.99 2,864.91 113,411.2K
10:14 2,864.92 2,864.92 2,863.28 2,863.33 50,946.7K
10:15 2,863.32 2,863.32 2,862.42 2,863.17 96,927.1K
10:16 2,863.22 2,863.23 2,861.82 2,861.99 138,519.7K
10:17 2,861.92 2,862.69 2,861.92 2,862.17 122,822.2K
10:18 2,862.04 2,862.04 2,861.42 2,861.42 62,123.5K
10:19 2,861.49 2,861.49 2,860.66 2,860.70 98,268.5K
10:20 2,860.73 2,860.73 2,859.79 2,859.79 99,769.6K
10:21 2,859.61 2,859.61 2,859.38 2,859.52 147,695.1K
10:22 2,859.55 2,860.14 2,859.42 2,860.14 109,138.3K
10:23 2,860.29 2,860.40 2,859.76 2,859.76 72,814.3K
10:24 2,859.78 2,859.78 2,858.40 2,858.49 149,591.5K
10:25 2,858.44 2,858.44 2,856.26 2,856.26 209,456.4K
10:26 2,856.24 2,856.82 2,856.03 2,856.82 174,339.6K
10:27 2,856.75 2,856.97 2,855.44 2,855.44 122,041.9K
10:28 2,855.48 2,855.48 2,854.59 2,854.99 234,545.7K
10:29 2,855.01 2,855.49 2,854.69 2,855.49 86,724.8K
10:30 2,855.43 2,856.79 2,855.43 2,856.78 134,667.2K
10:31 2,856.99 2,857.04 2,854.83 2,855.06 115,654.0K
10:32 2,855.17 2,855.48 2,855.16 2,855.39 67,201.6K
10:33 2,855.40 2,856.48 2,855.40 2,856.16 77,325.4K
10:34 2,856.37 2,856.37 2,855.03 2,855.29 120,021.3K
10:35 2,855.37 2,855.37 2,854.05 2,854.05 84,246.7K
10:36 2,854.10 2,854.87 2,854.10 2,854.87 70,256.1K
10:37 2,855.29 2,856.28 2,855.29 2,856.25 73,128.3K
10:38 2,856.32 2,856.40 2,856.07 2,856.37 73,675.7K
10:39 2,856.47 2,856.47 2,855.19 2,855.19 59,344.1K
10:40 2,855.20 2,855.33 2,854.83 2,854.84 56,707.3K
10:41 2,854.83 2,854.83 2,854.36 2,854.43 48,128.3K
10:42 2,854.40 2,854.40 2,853.16 2,853.37 127,428.3K
10:43 2,853.25 2,853.61 2,853.25 2,853.57 100,866.7K
10:44 2,853.67 2,853.67 2,853.25 2,853.52 58,046.9K
10:45 2,853.61 2,853.64 2,852.81 2,852.81 87,028.1K
10:46 2,852.85 2,854.12 2,852.85 2,854.12 74,567.7K
10:47 2,854.24 2,855.25 2,854.24 2,855.20 77,712.9K
10:48 2,855.10 2,855.38 2,855.09 2,855.33 36,536.0K
10:49 2,855.63 2,856.34 2,855.63 2,856.16 93,821.7K
10:50 2,856.33 2,856.87 2,856.33 2,856.76 74,543.0K
10:51 2,856.85 2,857.08 2,856.66 2,856.95 54,761.3K
10:52 2,856.98 2,857.30 2,856.98 2,857.06 25,142.2K
10:53 2,856.59 2,856.63 2,854.80 2,854.80 61,500.1K
10:54 2,855.07 2,855.25 2,855.00 2,855.03 42,474.8K
10:55 2,854.98 2,855.23 2,854.85 2,855.23 20,011.7K
10:56 2,855.09 2,856.35 2,855.09 2,856.31 41,471.4K
10:57 2,856.30 2,857.11 2,856.30 2,856.56 110,492.9K
10:58 2,856.77 2,857.36 2,856.35 2,856.41 76,659.9K
10:59 2,856.43 2,856.96 2,856.43 2,856.85 40,963.3K
11:00 2,856.98 2,857.05 2,856.75 2,856.77 60,055.1K
11:01 2,856.85 2,856.85 2,854.59 2,854.63 85,750.1K
11:02 2,854.49 2,854.60 2,854.09 2,854.60 73,893.6K
11:03 2,854.62 2,854.87 2,854.43 2,854.47 28,115.5K
11:04 2,854.41 2,854.41 2,853.87 2,853.87 31,036.8K
11:05 2,854.00 2,854.50 2,854.00 2,854.46 29,326.2K
11:06 2,854.44 2,854.76 2,854.37 2,854.76 49,713.0K
11:07 2,854.70 2,855.06 2,854.70 2,855.06 20,865.3K
11:08 2,855.17 2,855.17 2,854.85 2,855.14 33,355.6K
11:09 2,855.01 2,855.59 2,855.01 2,855.59 41,281.3K
11:10 2,855.66 2,855.79 2,853.13 2,853.13 153,507.9K
11:11 2,852.85 2,852.85 2,851.46 2,851.46 130,781.9K
11:12 2,851.45 2,851.55 2,851.29 2,851.55 75,380.9K
11:13 2,851.60 2,852.09 2,851.60 2,851.91 81,684.4K
11:14 2,851.93 2,852.39 2,851.93 2,852.39 92,324.4K
11:15 2,852.34 2,852.34 2,851.78 2,851.78 57,131.5K
11:16 2,851.72 2,851.72 2,851.28 2,851.28 70,041.3K
11:17 2,851.28 2,851.29 2,850.62 2,851.12 89,461.7K
11:18 2,851.11 2,851.11 2,850.37 2,850.37 51,832.9K
11:19 2,850.16 2,850.76 2,849.99 2,850.39 162,590.4K
11:20 2,850.52 2,850.67 2,850.22 2,850.22 140,735.1K
11:21 2,850.09 2,850.09 2,849.48 2,849.53 123,825.5K
11:22 2,849.39 2,849.42 2,848.99 2,849.26 99,089.9K
11:23 2,849.38 2,849.38 2,848.62 2,848.62 153,799.3K
11:24 2,848.38 2,849.07 2,848.32 2,849.07 133,444.8K
11:25 2,849.13 2,849.36 2,848.84 2,848.84 92,351.3K
11:26 2,848.80 2,848.99 2,847.77 2,847.77 155,945.4K
11:27 2,847.86 2,848.08 2,847.86 2,847.98 73,123.3K
11:28 2,847.91 2,847.91 2,846.87 2,847.14 62,343.2K
11:29 2,847.16 2,847.58 2,847.01 2,847.58 86,880.6K
11:30 2,847.64 2,847.64 2,847.34 2,847.63 97,020.3K
11:31 2,847.49 2,848.08 2,847.48 2,848.07 80,894.1K
11:32 2,848.19 2,848.78 2,848.19 2,848.52 89,287.4K
11:33 2,848.42 2,848.62 2,848.17 2,848.17 71,385.4K
11:34 2,848.16 2,848.35 2,847.81 2,847.89 89,865.6K
11:35 2,847.95 2,848.40 2,847.95 2,848.35 52,156.2K
11:36 2,848.39 2,850.42 2,848.39 2,850.42 99,736.7K
11:37 2,850.58 2,851.23 2,850.58 2,850.87 97,702.8K
11:38 2,850.78 2,851.19 2,850.73 2,850.92 81,727.6K
11:39 2,851.04 2,851.07 2,850.84 2,850.84 40,165.4K
11:40 2,850.83 2,851.13 2,850.83 2,851.13 40,447.7K
11:41 2,851.17 2,851.31 2,851.17 2,851.28 67,411.1K
11:42 2,851.27 2,851.27 2,851.01 2,851.10 60,503.2K
11:43 2,851.00 2,851.34 2,851.00 2,851.26 32,232.2K
11:44 2,851.27 2,851.33 2,851.09 2,851.19 45,484.0K
11:45 2,851.19 2,851.19 2,849.17 2,849.23 102,986.5K
11:46 2,849.14 2,849.34 2,848.40 2,848.50 65,562.3K
11:47 2,848.49 2,848.75 2,847.94 2,847.94 40,949.3K
11:48 2,847.90 2,848.04 2,847.50 2,847.75 65,389.6K
11:49 2,847.70 2,848.06 2,847.63 2,847.95 44,837.0K
11:50 2,847.96 2,849.25 2,847.96 2,849.25 72,857.5K
11:51 2,849.27 2,850.00 2,849.25 2,849.96 59,300.1K
11:52 2,850.11 2,850.98 2,850.11 2,850.98 70,191.0K
11:53 2,851.03 2,851.03 2,850.17 2,850.37 46,775.1K
11:54 2,850.43 2,850.57 2,849.91 2,850.02 35,322.3K
11:55 2,850.00 2,850.20 2,850.00 2,850.13 32,193.1K
11:56 2,850.15 2,851.69 2,850.04 2,851.69 87,221.2K
11:57 2,851.70 2,852.98 2,851.70 2,852.98 129,113.0K
11:58 2,853.50 2,854.41 2,853.50 2,854.41 156,562.7K
11:59 2,854.41 2,855.08 2,854.29 2,855.08 116,635.3K
12:00 2,855.06 2,855.65 2,855.06 2,855.64 91,854.3K
12:01 2,856.17 2,856.28 2,855.93 2,855.93 120,734.3K
12:02 2,856.10 2,856.10 2,854.26 2,854.39 106,339.7K
12:03 2,854.41 2,854.50 2,854.10 2,854.22 39,766.7K
12:04 2,854.27 2,854.27 2,853.66 2,853.66 27,600.4K
12:05 2,853.65 2,853.98 2,853.65 2,853.98 31,503.1K
12:06 2,853.99 2,854.17 2,853.85 2,854.17 30,874.7K
12:07 2,854.09 2,857.52 2,854.09 2,857.52 141,302.3K
12:08 2,856.92 2,857.27 2,856.91 2,857.06 90,911.4K
12:09 2,857.03 2,858.64 2,856.95 2,858.46 118,227.3K
12:10 2,858.45 2,859.15 2,858.45 2,859.04 137,171.2K
12:11 2,859.07 2,859.07 2,857.14 2,857.83 94,664.1K
12:12 2,857.77 2,858.57 2,857.77 2,858.09 92,486.5K
12:13 2,858.24 2,859.09 2,858.24 2,858.98 86,675.2K
12:14 2,858.92 2,858.92 2,857.51 2,857.56 81,134.8K
12:15 2,857.61 2,859.94 2,857.61 2,859.84 104,316.8K
12:16 2,859.53 2,859.75 2,859.48 2,859.56 67,995.2K
12:17 2,859.54 2,860.74 2,859.54 2,860.71 146,065.3K
12:18 2,860.72 2,861.10 2,860.61 2,860.78 133,399.3K
12:19 2,860.82 2,861.13 2,860.10 2,860.82 76,688.3K
12:20 2,860.96 2,861.44 2,860.96 2,860.99 90,069.8K
12:21 2,861.06 2,861.49 2,861.06 2,861.17 61,175.6K
12:22 2,860.76 2,860.78 2,860.27 2,860.27 67,990.8K
12:23 2,859.99 2,860.05 2,859.75 2,859.94 62,509.2K
12:24 2,859.88 2,860.22 2,859.86 2,860.22 36,170.1K
12:25 2,860.06 2,860.06 2,859.31 2,859.37 54,669.7K
12:26 2,859.30 2,859.57 2,859.06 2,859.24 57,486.2K
12:27 2,859.19 2,859.30 2,858.83 2,858.85 76,479.3K
12:28 2,858.83 2,858.83 2,858.30 2,858.34 58,330.8K
12:29 2,858.31 2,858.99 2,858.31 2,858.77 52,420.7K
12:30 2,858.72 2,858.81 2,857.97 2,857.97 65,886.0K
12:31 2,857.86 2,858.54 2,857.62 2,858.54 80,575.8K
12:32 2,858.43 2,858.80 2,858.26 2,858.80 34,755.2K
12:33 2,858.82 2,858.82 2,857.51 2,857.51 44,313.8K
12:34 2,857.61 2,857.61 2,856.76 2,856.81 48,589.4K
12:35 2,856.82 2,857.09 2,856.82 2,857.09 47,320.2K
12:36 2,856.91 2,857.27 2,856.64 2,856.64 36,210.7K
12:37 2,856.49 2,856.49 2,856.27 2,856.27 37,407.8K
12:38 2,856.24 2,856.47 2,856.08 2,856.10 44,135.3K
12:39 2,856.10 2,856.51 2,856.08 2,856.40 22,891.1K
12:40 2,856.51 2,858.29 2,856.51 2,858.29 54,854.2K
12:41 2,858.62 2,858.75 2,857.43 2,857.47 57,981.3K
12:42 2,857.34 2,857.99 2,857.34 2,857.66 29,780.8K
12:43 2,857.63 2,857.63 2,857.25 2,857.25 25,507.8K
12:44 2,857.27 2,858.45 2,857.27 2,858.45 30,872.1K
12:45 2,858.47 2,858.87 2,858.35 2,858.80 29,382.6K
12:46 2,858.76 2,858.88 2,858.59 2,858.88 17,415.8K
12:47 2,858.89 2,859.04 2,858.71 2,859.04 22,248.1K
12:48 2,859.27 2,859.27 2,858.91 2,859.08 21,246.5K
12:49 2,859.07 2,859.08 2,858.06 2,858.06 28,564.7K
12:50 2,858.00 2,858.02 2,857.77 2,857.77 24,646.1K
12:51 2,857.67 2,857.67 2,857.17 2,857.17 20,370.0K
12:52 2,856.10 2,856.45 2,855.81 2,856.45 34,702.8K
12:53 2,856.53 2,856.53 2,855.78 2,855.88 62,309.1K
12:54 2,856.00 2,856.40 2,856.00 2,856.25 33,752.5K
12:55 2,856.27 2,856.38 2,856.08 2,856.12 25,611.6K
12:56 2,856.08 2,856.13 2,855.70 2,856.04 29,400.1K
12:57 2,856.05 2,857.08 2,856.05 2,857.08 39,918.9K
12:58 2,856.95 2,856.95 2,856.34 2,856.34 15,191.6K
12:59 2,856.28 2,856.28 2,855.11 2,855.13 58,450.9K
13:00 2,855.12 2,855.70 2,855.09 2,855.69 14,673.8K
13:01 2,855.67 2,856.48 2,855.67 2,856.48 29,453.7K
13:02 2,856.54 2,857.78 2,856.54 2,857.78 36,070.4K
13:03 2,857.76 2,857.98 2,857.76 2,857.87 19,473.9K
13:04 2,857.86 2,857.86 2,856.88 2,856.91 17,222.7K
13:05 2,856.79 2,856.92 2,856.64 2,856.67 18,369.0K
13:06 2,856.62 2,856.62 2,855.94 2,855.94 26,086.8K
13:07 2,855.67 2,855.68 2,855.48 2,855.65 80,177.4K
13:08 2,855.73 2,855.76 2,855.60 2,855.65 20,134.1K
13:09 2,855.60 2,856.12 2,855.60 2,855.89 26,484.4K
13:10 2,855.99 2,857.27 2,855.91 2,857.19 30,482.2K
13:11 2,857.28 2,857.81 2,857.28 2,857.81 27,084.7K
13:12 2,858.02 2,859.44 2,858.02 2,859.44 51,582.9K
13:13 2,859.41 2,861.02 2,859.41 2,860.32 89,428.6K
13:14 2,860.38 2,860.89 2,860.38 2,860.89 76,314.6K
13:15 2,861.24 2,861.24 2,860.36 2,860.40 100,801.0K
13:16 2,860.46 2,861.92 2,860.46 2,861.92 80,672.7K
13:17 2,861.99 2,862.51 2,861.99 2,862.51 105,572.4K
13:18 2,862.62 2,864.79 2,862.62 2,864.33 166,182.7K
13:19 2,864.21 2,864.63 2,863.98 2,864.04 92,257.1K
13:20 2,864.05 2,864.05 2,862.98 2,863.28 84,817.2K
13:21 2,863.06 2,863.06 2,862.02 2,862.16 64,760.3K
13:22 2,862.10 2,862.10 2,861.64 2,861.65 24,919.0K
13:23 2,861.71 2,861.71 2,860.85 2,861.08 54,345.0K
13:24 2,860.81 2,861.21 2,860.81 2,860.97 40,116.3K
13:25 2,861.01 2,862.59 2,860.94 2,862.59 79,623.4K
13:26 2,862.60 2,862.60 2,861.68 2,862.04 58,184.6K
13:27 2,862.04 2,863.14 2,862.04 2,863.14 63,828.1K
13:28 2,863.11 2,863.32 2,862.76 2,862.78 26,523.0K
13:29 2,862.74 2,862.92 2,862.68 2,862.83 37,974.7K
13:30 2,863.02 2,863.08 2,862.90 2,862.94 37,914.3K
13:31 2,863.02 2,863.07 2,862.45 2,862.45 55,479.9K
13:32 2,862.56 2,863.89 2,862.56 2,863.79 42,808.7K
13:33 2,863.78 2,865.04 2,863.78 2,864.92 59,009.2K
13:34 2,864.92 2,865.32 2,864.92 2,865.19 56,895.3K
13:35 2,865.06 2,865.37 2,864.79 2,864.79 89,937.1K
13:36 2,864.74 2,864.76 2,863.93 2,864.74 61,084.6K
13:37 2,864.62 2,865.37 2,864.62 2,865.37 61,356.0K
13:38 2,865.62 2,866.67 2,865.59 2,866.60 65,419.0K
13:39 2,866.69 2,866.83 2,866.46 2,866.67 79,852.3K
13:40 2,866.64 2,866.76 2,866.48 2,866.48 50,976.5K
13:41 2,866.57 2,866.69 2,864.88 2,864.88 58,395.3K
13:42 2,864.92 2,864.92 2,863.74 2,863.82 82,503.5K
13:43 2,863.78 2,864.05 2,863.78 2,863.82 30,566.7K
13:44 2,863.87 2,863.87 2,863.65 2,863.65 36,593.8K
13:45 2,863.68 2,864.08 2,863.20 2,863.22 45,000.4K
13:46 2,863.23 2,863.23 2,860.58 2,860.89 90,149.9K
13:47 2,860.99 2,864.14 2,860.99 2,863.49 233,558.8K
13:48 2,863.59 2,863.59 2,862.68 2,862.72 86,418.1K
13:49 2,862.70 2,862.70 2,861.50 2,862.18 44,642.5K
13:50 2,861.85 2,862.22 2,861.56 2,861.64 49,449.7K
13:51 2,861.73 2,862.00 2,861.73 2,861.77 21,020.7K
13:52 2,861.93 2,862.69 2,861.88 2,862.67 60,706.1K
13:53 2,862.59 2,862.78 2,862.43 2,862.68 50,203.8K
13:54 2,862.73 2,862.77 2,862.31 2,862.41 24,288.7K
13:55 2,862.14 2,862.14 2,861.79 2,861.93 43,060.0K
13:56 2,861.82 2,861.83 2,860.53 2,860.66 45,707.3K
13:57 2,860.63 2,860.72 2,859.95 2,860.18 99,451.5K
13:58 2,860.32 2,861.40 2,860.32 2,861.40 44,300.3K
13:59 2,861.51 2,861.54 2,861.44 2,861.54 25,716.6K
14:00 2,861.43 2,861.44 2,861.15 2,861.33 32,286.9K
14:01 2,861.35 2,861.48 2,861.35 2,861.37 17,584.4K
14:02 2,861.33 2,861.60 2,861.24 2,861.60 12,841.1K
14:03 2,861.61 2,861.80 2,861.61 2,861.80 24,104.7K
14:04 2,861.80 2,862.31 2,861.70 2,862.31 47,662.7K
14:05 2,862.24 2,862.24 2,859.80 2,859.84 97,875.3K
14:06 2,860.27 2,860.57 2,860.27 2,860.29 32,438.1K
14:07 2,860.26 2,860.90 2,860.26 2,860.90 38,150.9K
14:08 2,860.85 2,861.14 2,860.76 2,861.10 29,631.5K
14:09 2,861.30 2,861.63 2,860.38 2,860.39 51,149.0K
14:10 2,860.44 2,860.44 2,860.08 2,860.34 37,323.0K
14:11 2,860.32 2,860.98 2,860.19 2,860.82 30,099.0K
14:12 2,860.79 2,860.79 2,860.00 2,860.00 30,248.4K
14:13 2,860.01 2,860.02 2,859.24 2,859.41 73,687.2K
14:14 2,859.69 2,859.69 2,859.19 2,859.29 90,682.8K
14:15 2,859.31 2,859.69 2,859.31 2,859.49 26,230.2K
14:16 2,859.50 2,859.97 2,859.50 2,859.82 28,285.9K
14:17 2,860.04 2,860.49 2,860.04 2,860.38 32,821.4K
14:18 2,860.43 2,860.77 2,860.42 2,860.70 33,854.6K
14:19 2,860.58 2,860.65 2,860.14 2,860.14 43,562.1K
14:20 2,860.14 2,860.32 2,860.00 2,860.00 21,435.6K
14:21 2,860.03 2,860.44 2,860.02 2,860.44 54,542.5K
14:22 2,860.39 2,860.44 2,860.33 2,860.41 26,224.8K
14:23 2,860.33 2,860.55 2,860.27 2,860.55 32,803.2K
14:24 2,860.67 2,862.19 2,860.67 2,862.14 63,704.3K
14:25 2,862.28 2,863.01 2,862.28 2,863.01 69,564.0K
14:26 2,863.03 2,863.54 2,862.83 2,863.54 80,278.5K
14:27 2,863.53 2,863.53 2,861.32 2,861.32 69,551.5K
14:28 2,861.33 2,861.33 2,859.57 2,859.57 68,767.1K
14:29 2,859.63 2,859.97 2,859.63 2,859.89 37,472.3K
14:30 2,859.86 2,859.86 2,859.14 2,859.24 33,740.6K
14:31 2,859.29 2,859.50 2,859.22 2,859.39 47,059.9K
14:32 2,859.39 2,859.64 2,859.39 2,859.52 34,758.3K
14:33 2,859.49 2,859.92 2,858.57 2,858.57 56,178.5K
14:34 2,858.63 2,859.17 2,858.63 2,859.17 20,478.0K
14:35 2,859.07 2,859.80 2,859.07 2,859.72 26,557.9K
14:36 2,859.89 2,860.50 2,859.75 2,860.50 36,209.6K
14:37 2,860.69 2,860.88 2,860.41 2,860.42 38,136.3K
14:38 2,860.40 2,860.82 2,860.40 2,860.52 21,227.5K
14:39 2,860.65 2,860.65 2,860.21 2,860.53 30,561.6K
14:40 2,860.58 2,860.82 2,860.50 2,860.82 13,188.6K
14:41 2,861.34 2,862.44 2,861.34 2,862.44 55,944.6K
14:42 2,862.56 2,863.25 2,862.56 2,863.20 45,678.8K
14:43 2,863.12 2,863.12 2,862.84 2,862.85 26,831.9K
14:44 2,863.00 2,863.14 2,862.91 2,863.05 25,300.9K
14:45 2,863.01 2,863.18 2,862.87 2,863.11 22,849.8K
14:46 2,863.09 2,863.09 2,862.34 2,862.52 29,161.9K
14:47 2,862.43 2,862.61 2,862.43 2,862.56 39,907.3K
14:48 2,862.52 2,862.70 2,862.52 2,862.69 13,850.8K
14:49 2,862.57 2,862.57 2,861.60 2,861.93 31,490.8K
14:50 2,862.30 2,862.30 2,861.90 2,861.99 15,443.5K
14:51 2,862.02 2,862.39 2,861.87 2,862.34 25,376.7K
14:52 2,862.17 2,862.17 2,861.86 2,861.97 23,145.6K
14:53 2,862.12 2,862.78 2,861.99 2,862.77 51,378.8K
14:54 2,862.83 2,862.91 2,862.71 2,862.78 27,518.9K
14:55 2,862.78 2,863.13 2,862.68 2,863.05 15,674.2K
14:56 2,863.06 2,863.06 2,862.75 2,862.92 11,904.9K
14:57 2,862.92 2,863.29 2,862.75 2,863.29 16,961.9K
14:58 2,863.17 2,863.33 2,862.82 2,862.86 35,313.6K
14:59 2,862.85 2,863.01 2,862.83 2,863.01 14,328.6K
15:00 2,863.05 2,863.50 2,863.05 2,863.50 34,897.1K
15:01 2,863.52 2,863.58 2,863.14 2,863.54 41,722.3K
15:02 2,863.64 2,864.35 2,863.57 2,864.33 47,411.6K
15:03 2,864.48 2,864.48 2,863.70 2,863.79 30,777.7K
15:04 2,863.81 2,863.99 2,863.75 2,863.99 26,184.3K
15:05 2,864.07 2,864.10 2,862.88 2,862.97 31,162.5K
15:06 2,862.80 2,862.88 2,861.86 2,861.86 57,243.6K
15:07 2,861.68 2,861.68 2,861.37 2,861.55 26,697.2K
15:08 2,861.51 2,861.80 2,861.32 2,861.59 35,061.1K
15:09 2,861.58 2,861.58 2,861.05 2,861.05 65,499.7K
15:10 2,861.01 2,861.01 2,859.16 2,859.16 192,028.4K
15:11 2,859.23 2,859.29 2,858.74 2,858.74 58,611.0K
15:12 2,858.87 2,859.35 2,858.87 2,859.35 34,373.6K
15:13 2,859.31 2,859.44 2,859.20 2,859.32 43,193.9K
15:14 2,859.41 2,859.41 2,858.49 2,858.49 59,860.5K
15:15 2,858.47 2,859.12 2,858.47 2,859.12 63,375.3K
15:16 2,859.14 2,859.14 2,858.81 2,858.89 46,691.3K
15:17 2,858.92 2,858.92 2,857.72 2,857.72 97,555.6K
15:18 2,857.69 2,860.23 2,857.60 2,860.15 105,679.5K
15:19 2,860.31 2,861.97 2,860.31 2,861.95 119,797.6K
15:20 2,861.96 2,862.10 2,861.96 2,862.10 37,002.8K
15:21 2,862.02 2,862.34 2,862.02 2,862.25 42,469.1K
15:22 2,862.25 2,862.33 2,861.30 2,861.39 63,837.6K
15:23 2,861.36 2,861.36 2,860.80 2,860.90 38,227.3K
15:24 2,860.97 2,861.07 2,860.95 2,860.95 21,300.1K
15:25 2,860.84 2,860.84 2,860.50 2,860.50 22,106.4K
15:26 2,860.57 2,860.64 2,860.11 2,860.64 33,518.5K
15:27 2,860.56 2,860.56 2,860.17 2,860.34 19,822.8K
15:28 2,860.28 2,860.45 2,860.22 2,860.31 25,660.1K
15:29 2,860.35 2,860.35 2,859.80 2,859.83 17,907.8K
15:30 2,859.77 2,859.87 2,858.62 2,858.87 136,471.5K
15:31 2,858.76 2,858.95 2,858.39 2,858.95 57,189.8K
15:32 2,858.87 2,859.19 2,858.75 2,859.07 36,309.6K
15:33 2,859.04 2,859.58 2,859.04 2,859.51 42,802.5K
15:34 2,859.55 2,859.67 2,859.33 2,859.35 23,661.4K
15:35 2,859.43 2,859.68 2,859.33 2,859.61 37,025.2K
15:36 2,859.69 2,859.94 2,859.68 2,859.82 37,028.1K
15:37 2,859.77 2,860.14 2,859.74 2,860.14 30,980.6K
15:38 2,860.24 2,860.90 2,860.24 2,860.87 22,113.0K
15:39 2,860.95 2,861.49 2,860.95 2,861.35 72,516.3K
15:40 2,861.40 2,861.41 2,861.03 2,861.15 34,557.9K
15:41 2,861.15 2,861.15 2,860.80 2,860.89 41,997.7K
15:42 2,860.86 2,861.51 2,860.82 2,861.36 29,599.1K
15:43 2,861.44 2,861.44 2,861.20 2,861.21 13,025.8K
15:44 2,861.07 2,861.40 2,860.96 2,861.37 41,563.7K
15:45 2,861.36 2,862.57 2,861.34 2,862.55 62,718.8K
15:46 2,862.59 2,862.66 2,862.09 2,862.56 34,859.6K
15:47 2,862.53 2,862.77 2,862.45 2,862.77 15,965.9K
15:48 2,862.94 2,863.32 2,862.62 2,862.62 21,409.3K
15:49 2,862.59 2,862.59 2,861.81 2,862.11 28,893.1K
15:50 2,861.98 2,862.06 2,861.71 2,862.03 15,303.0K
15:51 2,861.82 2,861.82 2,860.87 2,860.87 46,920.0K
15:52 2,860.94 2,861.33 2,860.94 2,861.33 16,526.9K
15:53 2,861.21 2,861.21 2,860.85 2,861.06 34,560.1K
15:54 2,861.19 2,861.70 2,861.19 2,861.70 21,150.6K
15:55 2,861.67 2,862.22 2,861.62 2,862.22 28,728.9K
15:56 2,862.25 2,862.25 2,861.86 2,862.04 43,423.6K
15:57 2,861.93 2,862.33 2,861.93 2,862.33 29,324.0K
15:58 2,862.26 2,862.42 2,862.03 2,862.42 29,887.2K
15:59 2,862.33 2,862.84 2,862.33 2,862.76 35,996.6K
16:00 2,862.83 2,863.06 2,862.77 2,862.87 45,162.4K
16:01 2,862.86 2,862.86 2,862.46 2,862.46 39,389.9K
16:02 2,862.08 2,862.08 2,861.03 2,861.20 58,360.2K
16:03 2,861.26 2,861.26 2,860.79 2,860.79 32,266.5K
16:04 2,860.69 2,860.76 2,858.45 2,858.70 124,762.0K
16:05 2,858.56 2,858.56 2,858.29 2,858.31 56,063.8K
16:06 2,858.43 2,859.21 2,858.34 2,858.91 51,943.2K
16:07 2,859.12 2,859.48 2,858.98 2,859.28 34,775.6K
16:08 2,859.23 2,859.42 2,859.22 2,859.31 24,612.2K
16:09 2,859.24 2,859.26 2,858.96 2,859.00 21,530.5K
16:10 2,858.98 2,859.85 2,858.98 2,859.85 17,855.6K
16:11 2,859.91 2,860.25 2,859.89 2,860.25 59,088.2K
16:12 2,860.21 2,860.46 2,860.15 2,860.41 16,464.6K
16:13 2,860.47 2,860.54 2,860.32 2,860.34 15,874.6K
16:14 2,860.34 2,860.40 2,860.09 2,860.17 16,434.4K
16:15 2,860.53 2,860.77 2,860.53 2,860.77 31,875.7K
16:16 2,860.86 2,861.14 2,860.69 2,860.69 37,039.0K
16:17 2,860.96 2,860.96 2,860.44 2,860.47 29,669.3K
16:18 2,860.50 2,860.69 2,860.46 2,860.69 19,931.7K
16:19 2,860.57 2,860.78 2,860.56 2,860.64 32,828.3K
16:20 2,860.65 2,860.76 2,860.48 2,860.48 30,657.6K
16:21 2,860.25 2,860.25 2,859.90 2,859.94 25,048.2K
16:22 2,860.02 2,860.35 2,859.93 2,860.35 26,926.2K
16:23 2,860.42 2,860.68 2,860.42 2,860.57 14,396.2K
16:24 2,860.56 2,861.02 2,860.54 2,860.76 54,545.2K
16:25 2,860.85 2,861.03 2,860.82 2,860.97 21,034.4K
16:26 2,860.95 2,861.34 2,860.95 2,861.15 95,770.6K
16:27 2,861.17 2,862.40 2,861.17 2,862.40 44,444.6K
16:28 2,862.36 2,862.88 2,862.35 2,862.88 46,041.1K
16:29 2,862.97 2,866.25 2,862.97 2,866.25 261,504.2K
16:30 2,866.22 2,866.98 2,866.22 2,866.98 139,986.1K
16:31 2,867.20 2,868.18 2,867.20 2,868.08 167,901.1K
16:32 2,868.28 2,868.43 2,867.78 2,867.80 73,244.3K
16:33 2,867.61 2,867.66 2,867.17 2,867.26 50,748.2K
16:34 2,867.17 2,867.50 2,866.61 2,866.67 56,678.2K
16:35 2,866.80 2,867.13 2,866.80 2,866.86 61,929.9K
16:36 2,867.02 2,867.08 2,866.60 2,866.63 63,989.8K
16:37 2,866.53 2,866.69 2,866.42 2,866.46 21,908.3K
16:38 2,866.12 2,866.12 2,865.75 2,866.02 42,607.7K
16:39 2,865.90 2,867.28 2,865.90 2,866.74 75,465.0K
16:40 2,866.63 2,868.16 2,866.63 2,868.16 95,620.4K
16:41 2,868.27 2,869.78 2,868.27 2,869.78 153,776.0K
16:42 2,870.44 2,870.56 2,869.84 2,870.56 139,905.3K
16:43 2,870.62 2,870.84 2,869.50 2,869.68 139,052.5K
16:44 2,869.68 2,869.72 2,869.22 2,869.23 72,732.5K
16:45 2,869.40 2,869.75 2,869.40 2,869.75 74,458.1K
16:46 2,869.93 2,870.31 2,869.93 2,870.31 80,821.6K
16:47 2,870.32 2,874.90 2,870.32 2,874.61 681,698.4K
16:48 2,874.33 2,874.89 2,873.58 2,873.75 263,433.0K
16:49 2,873.67 2,874.69 2,873.67 2,874.20 132,465.9K
16:50 2,873.50 2,873.81 2,872.97 2,873.68 181,283.9K
16:51 2,873.18 2,873.18 2,868.28 2,868.39 241,491.4K
16:52 2,868.16 2,869.05 2,866.15 2,866.30 227,929.7K
16:53 2,866.83 2,867.84 2,866.63 2,866.63 70,068.1K
16:54 2,866.70 2,866.70 2,864.41 2,864.76 134,288.0K
16:55 2,864.57 2,865.57 2,864.55 2,864.97 105,912.8K
16:56 2,864.76 2,865.97 2,864.67 2,865.97 68,474.3K
16:57 2,866.01 2,867.19 2,865.17 2,867.19 61,927.3K
16:58 2,867.20 2,867.21 2,863.20 2,863.20 159,136.0K
16:59 2,863.18 2,863.18 2,859.52 2,861.52 298,831.7K
17:00 2,862.07 2,863.26 2,862.07 2,863.26 56,033.1K
17:01 2,863.43 2,864.07 2,862.94 2,863.18 56,323.0K
17:02 2,863.47 2,864.24 2,863.47 2,864.00 56,565.6K
17:03 2,863.93 2,865.32 2,863.93 2,865.05 57,639.1K
17:04 2,865.14 2,865.20 2,863.94 2,863.94 48,470.5K
17:05 2,863.60 2,864.30 2,863.53 2,864.30 41,285.3K
17:06 2,864.53 2,864.87 2,864.53 2,864.87 34,965.9K
17:07 2,864.90 2,865.18 2,864.90 2,864.97 20,884.9K
17:08 2,864.96 2,865.10 2,864.69 2,864.69 15,820.7K
17:09 2,864.63 2,864.63 2,863.91 2,864.14 50,444.8K
17:10 2,864.08 2,864.95 2,864.08 2,864.46 57,778.3K
17:11 2,864.41 2,864.72 2,864.25 2,864.31 14,967.1K
17:12 2,864.31 2,864.31 2,862.70 2,862.74 41,847.6K
17:13 2,862.81 2,864.08 2,862.81 2,864.08 40,805.4K
17:14 2,863.98 2,864.93 2,863.70 2,864.93 30,098.1K
17:15 2,864.91 2,864.91 2,863.16 2,863.29 36,400.2K
17:16 2,863.76 2,864.25 2,863.76 2,864.11 26,137.2K
17:17 2,863.94 2,865.44 2,863.94 2,865.44 34,174.0K
17:18 2,865.69 2,866.33 2,865.69 2,866.32 32,935.8K
17:19 2,866.31 2,866.51 2,865.34 2,865.43 28,897.7K
17:20 2,865.37 2,866.16 2,865.37 2,866.12 17,289.3K
17:21 2,866.31 2,867.18 2,866.31 2,867.04 27,576.7K
17:22 2,866.46 2,866.84 2,866.46 2,866.81 24,490.5K
17:23 2,866.88 2,867.11 2,865.40 2,865.40 36,193.4K
17:24 2,865.38 2,865.74 2,865.31 2,865.36 14,716.1K
17:25 2,865.34 2,865.34 2,863.30 2,864.30 60,600.3K
17:26 2,864.33 2,867.30 2,864.33 2,865.96 79,289.3K
17:27 2,865.85 2,866.24 2,865.77 2,866.00 18,592.9K
17:28 2,865.95 2,865.95 2,865.33 2,865.33 23,066.2K
17:29 2,865.36 2,865.97 2,865.36 2,865.96 22,978.1K
17:30 2,865.85 2,866.00 2,865.25 2,865.32 31,425.2K
17:31 2,865.23 2,866.05 2,865.09 2,866.05 40,416.0K
17:32 2,866.26 2,866.31 2,865.80 2,865.90 29,990.0K
17:33 2,865.82 2,865.86 2,865.64 2,865.64 15,058.4K
17:34 2,865.76 2,866.22 2,865.76 2,866.22 34,081.6K
17:35 2,866.45 2,868.22 2,866.45 2,867.87 135,010.1K
17:36 2,867.95 2,868.40 2,867.95 2,868.40 24,366.9K
17:37 2,868.55 2,868.76 2,868.11 2,868.12 41,693.6K
17:38 2,868.16 2,868.17 2,867.51 2,867.51 23,223.5K
17:39 2,867.42 2,867.85 2,867.31 2,867.69 35,396.6K
17:40 2,867.68 2,867.68 2,866.94 2,867.00 33,746.9K
17:41 2,866.99 2,866.99 2,865.86 2,866.55 52,125.2K
17:42 2,866.54 2,867.40 2,866.54 2,867.19 41,270.4K
17:43 2,867.00 2,867.83 2,867.00 2,867.78 23,557.1K
17:44 2,867.27 2,867.83 2,867.12 2,867.21 29,242.7K
17:45 2,867.28 2,867.38 2,866.12 2,866.12 52,014.7K
17:46 2,866.09 2,867.17 2,866.09 2,866.93 54,608.0K
17:47 2,866.94 2,867.22 2,866.79 2,866.91 53,892.2K
17:48 2,866.90 2,867.28 2,866.72 2,867.24 48,412.9K
17:49 2,867.43 2,868.04 2,867.43 2,868.04 29,046.4K
17:50 2,868.21 2,868.37 2,868.08 2,868.37 39,271.5K
17:51 2,868.28 2,869.01 2,868.28 2,868.97 56,116.6K
17:52 2,869.08 2,869.18 2,868.64 2,868.64 51,942.8K
17:53 2,868.59 2,868.59 2,867.22 2,867.24 53,374.4K
17:54 2,867.16 2,868.09 2,867.16 2,868.09 38,432.9K
17:55 2,868.02 2,868.58 2,868.02 2,868.58 27,242.4K
17:56 2,868.59 2,868.83 2,868.46 2,868.70 53,892.2K
17:57 2,868.73 2,869.26 2,868.68 2,869.26 39,821.2K
17:58 2,869.24 2,869.30 2,868.89 2,869.24 29,808.6K
17:59 2,869.25 2,869.25 2,868.80 2,868.80 19,536.8K
18:00 2,868.94 2,869.85 2,868.94 2,869.85 109,001.8K
18:01 2,869.91 2,871.54 2,869.91 2,871.54 168,556.3K
18:02 2,871.49 2,871.49 2,870.56 2,870.56 88,619.2K
18:03 2,870.63 2,870.68 2,870.30 2,870.30 31,098.4K
18:04 2,869.35 2,869.65 2,868.67 2,869.62 49,203.9K
18:05 2,869.58 2,869.65 2,869.03 2,869.22 45,188.2K
18:06 2,869.51 2,870.06 2,869.51 2,870.06 50,722.2K
18:07 2,870.06 2,870.27 2,869.69 2,869.69 46,964.3K
18:08 2,869.59 2,869.61 2,869.12 2,869.12 26,276.2K
18:09 2,869.13 2,869.50 2,869.13 2,869.50 23,063.0K
18:10 2,869.53 2,870.13 2,869.47 2,870.06 30,722.8K
18:11 2,870.14 2,870.53 2,870.07 2,870.53 53,411.4K
18:12 2,870.61 2,870.61 2,870.14 2,870.15 62,176.8K
18:13 2,870.11 2,870.11 2,869.79 2,870.06 35,421.6K
18:14 2,870.06 2,870.19 2,869.90 2,869.91 51,465.9K
18:15 2,869.83 2,869.93 2,869.28 2,869.34 28,838.8K
18:16 2,869.29 2,869.29 2,868.96 2,868.99 31,793.7K
18:17 2,868.65 2,868.65 2,867.75 2,867.82 53,852.8K
18:18 2,867.81 2,868.95 2,867.81 2,868.91 27,452.2K
18:19 2,869.14 2,869.14 2,868.73 2,868.73 22,691.7K
18:20 2,868.98 2,870.08 2,868.98 2,869.01 70,739.7K
18:21 2,868.61 2,868.84 2,868.43 2,868.78 39,046.1K
18:22 2,867.81 2,867.81 2,867.27 2,867.55 70,753.5K
18:23 2,867.22 2,868.15 2,867.22 2,867.68 61,382.2K
18:24 2,867.64 2,868.06 2,867.61 2,868.05 41,161.6K
18:25 2,868.06 2,868.54 2,868.06 2,868.28 22,797.7K
18:26 2,868.28 2,868.35 2,868.17 2,868.28 23,442.4K
18:27 2,868.23 2,868.32 2,868.07 2,868.31 39,401.2K
18:28 2,868.36 2,868.57 2,868.36 2,868.53 14,314.3K
18:29 2,868.56 2,868.69 2,868.56 2,868.67 25,504.4K
18:30 2,868.77 2,868.82 2,868.75 2,868.78 44,741.5K
18:31 2,868.78 2,868.80 2,868.19 2,868.19 31,940.8K
18:32 2,868.06 2,868.07 2,867.75 2,867.93 22,387.8K
18:33 2,867.92 2,867.92 2,867.67 2,867.67 20,984.0K
18:34 2,867.06 2,867.61 2,867.06 2,867.61 44,166.2K
18:35 2,867.48 2,867.89 2,867.48 2,867.82 41,678.4K
18:36 2,867.67 2,867.67 2,866.93 2,866.96 27,425.5K
18:37 2,866.99 2,867.47 2,866.77 2,866.81 26,645.8K
18:38 2,866.74 2,867.04 2,866.55 2,867.04 36,983.3K
18:39 2,867.08 2,867.23 2,866.81 2,866.93 87,813.0K
18:40 2,867.02 2,867.02 2,867.02 2,867.02 135,751.3K
18:43 2,867.55 2,867.55 2,867.55 2,867.55 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