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 2,912.61 2,913.04 2,912.54 2,913.04 608,429.6K
10:01 2,913.23 2,914.66 2,913.23 2,914.66 114,642.9K
10:02 2,914.66 2,915.21 2,914.66 2,915.10 103,710.4K
10:03 2,915.27 2,915.36 2,914.97 2,915.36 123,590.9K
10:04 2,915.28 2,915.28 2,914.57 2,914.75 101,278.9K
10:05 2,914.80 2,914.85 2,913.97 2,913.97 100,673.6K
10:06 2,913.92 2,913.92 2,913.34 2,913.52 120,659.3K
10:07 2,913.89 2,913.89 2,913.11 2,913.14 94,112.2K
10:08 2,913.16 2,913.16 2,912.96 2,913.16 85,048.6K
10:09 2,913.06 2,914.22 2,913.06 2,914.22 97,049.0K
10:10 2,914.24 2,914.53 2,914.24 2,914.36 62,471.2K
10:11 2,914.33 2,914.38 2,914.09 2,914.14 61,204.6K
10:12 2,913.78 2,913.78 2,913.23 2,913.46 154,512.2K
10:13 2,913.48 2,913.48 2,912.93 2,913.01 66,667.1K
10:14 2,913.23 2,913.74 2,913.18 2,913.74 73,700.6K
10:15 2,913.73 2,914.81 2,913.73 2,914.39 135,289.6K
10:16 2,914.41 2,915.57 2,914.41 2,915.46 213,450.8K
10:17 2,915.48 2,915.91 2,915.48 2,915.90 97,803.7K
10:18 2,915.80 2,916.06 2,915.16 2,915.88 164,909.1K
10:19 2,916.02 2,916.47 2,916.02 2,916.31 100,967.2K
10:20 2,916.44 2,916.45 2,916.15 2,916.41 128,709.1K
10:21 2,916.43 2,916.49 2,916.14 2,916.49 117,725.5K
10:22 2,916.37 2,916.37 2,914.61 2,914.61 136,180.1K
10:23 2,914.40 2,914.61 2,914.40 2,914.58 95,425.4K
10:24 2,914.65 2,914.65 2,914.22 2,914.22 82,110.2K
10:25 2,914.25 2,914.60 2,914.17 2,914.60 37,715.9K
10:26 2,914.37 2,914.38 2,913.74 2,913.74 91,113.0K
10:27 2,913.95 2,914.00 2,913.77 2,913.77 104,421.3K
10:28 2,913.77 2,913.77 2,912.54 2,912.69 152,510.8K
10:29 2,912.65 2,912.87 2,912.51 2,912.73 75,860.8K
10:30 2,912.75 2,913.32 2,912.44 2,913.32 61,866.1K
10:31 2,913.35 2,913.35 2,912.76 2,912.76 107,494.7K
10:32 2,912.72 2,913.80 2,912.60 2,913.64 110,514.2K
10:33 2,913.67 2,913.75 2,913.52 2,913.75 78,207.7K
10:34 2,913.67 2,914.02 2,913.35 2,914.02 66,709.8K
10:35 2,914.03 2,914.03 2,913.85 2,913.92 82,671.9K
10:36 2,913.96 2,914.08 2,913.33 2,913.45 54,978.1K
10:37 2,913.45 2,913.67 2,913.44 2,913.48 55,896.0K
10:38 2,913.51 2,913.51 2,913.29 2,913.35 44,019.6K
10:39 2,913.42 2,913.62 2,913.42 2,913.62 66,294.9K
10:40 2,913.60 2,913.83 2,913.48 2,913.72 81,950.5K
10:41 2,913.80 2,914.02 2,913.80 2,913.84 45,527.9K
10:42 2,913.89 2,914.66 2,913.89 2,914.66 63,624.5K
10:43 2,914.71 2,915.73 2,914.71 2,915.72 290,602.6K
10:44 2,915.79 2,916.03 2,915.47 2,915.58 165,369.3K
10:45 2,915.67 2,916.18 2,915.34 2,915.34 109,812.5K
10:46 2,915.48 2,915.65 2,915.10 2,915.28 111,481.7K
10:47 2,915.26 2,916.18 2,915.26 2,915.74 104,326.9K
10:48 2,915.76 2,916.37 2,915.60 2,916.37 116,302.5K
10:49 2,916.21 2,916.33 2,915.85 2,915.85 113,468.1K
10:50 2,915.86 2,916.05 2,915.79 2,915.81 161,414.1K
10:51 2,915.85 2,915.85 2,915.25 2,915.34 116,466.1K
10:52 2,915.33 2,916.28 2,915.33 2,916.25 98,332.7K
10:53 2,916.14 2,916.70 2,916.10 2,916.63 54,963.8K
10:54 2,916.56 2,916.56 2,915.79 2,915.86 75,953.1K
10:55 2,915.88 2,916.01 2,915.02 2,915.60 78,030.6K
10:56 2,915.44 2,915.44 2,914.54 2,915.22 106,961.8K
10:57 2,915.22 2,915.41 2,915.19 2,915.36 49,997.7K
10:58 2,915.26 2,915.54 2,915.26 2,915.46 92,105.7K
10:59 2,915.49 2,915.84 2,915.49 2,915.67 100,377.6K
11:00 2,916.15 2,916.49 2,916.15 2,916.25 83,776.2K
11:01 2,916.40 2,916.61 2,916.20 2,916.21 76,587.4K
11:02 2,916.25 2,916.61 2,916.09 2,916.09 74,256.3K
11:03 2,916.21 2,916.30 2,915.71 2,915.71 92,659.9K
11:04 2,915.72 2,915.80 2,915.40 2,915.74 65,254.0K
11:05 2,915.69 2,915.81 2,915.49 2,915.81 83,490.1K
11:06 2,915.59 2,916.11 2,915.59 2,915.99 135,241.9K
11:07 2,915.95 2,916.00 2,915.56 2,915.58 74,874.4K
11:08 2,915.48 2,915.48 2,915.21 2,915.48 63,716.2K
11:09 2,915.60 2,915.87 2,915.60 2,915.81 51,965.3K
11:10 2,915.62 2,916.09 2,915.51 2,916.00 138,004.1K
11:11 2,916.12 2,916.21 2,915.64 2,915.68 84,184.0K
11:12 2,915.63 2,916.19 2,915.63 2,916.05 86,127.7K
11:13 2,916.04 2,916.21 2,915.69 2,916.21 76,959.5K
11:14 2,916.22 2,916.33 2,915.41 2,915.41 66,358.6K
11:15 2,915.52 2,915.94 2,915.52 2,915.94 108,247.7K
11:16 2,916.02 2,916.29 2,915.80 2,916.28 104,159.0K
11:17 2,916.08 2,916.77 2,916.08 2,916.77 82,947.7K
11:18 2,916.86 2,917.22 2,916.72 2,916.99 68,229.5K
11:19 2,916.94 2,917.44 2,916.94 2,917.30 78,535.2K
11:20 2,917.32 2,917.43 2,916.97 2,916.97 52,639.0K
11:21 2,917.19 2,917.69 2,917.19 2,917.68 90,254.4K
11:22 2,917.69 2,917.81 2,917.21 2,917.39 83,351.2K
11:23 2,917.35 2,917.56 2,917.32 2,917.40 45,827.7K
11:24 2,917.29 2,917.55 2,917.29 2,917.55 30,894.9K
11:25 2,917.47 2,917.88 2,917.47 2,917.85 61,422.7K
11:26 2,917.63 2,917.93 2,917.63 2,917.93 50,564.6K
11:27 2,917.92 2,918.36 2,917.75 2,918.36 127,852.6K
11:28 2,918.33 2,918.70 2,918.33 2,918.60 78,521.9K
11:29 2,918.75 2,919.27 2,918.64 2,919.01 94,952.5K
11:30 2,918.89 2,919.07 2,918.66 2,918.74 164,915.7K
11:31 2,918.66 2,918.72 2,918.47 2,918.71 123,417.7K
11:32 2,918.73 2,918.73 2,917.68 2,917.68 85,847.9K
11:33 2,917.69 2,918.08 2,917.67 2,918.08 99,118.2K
11:34 2,918.32 2,918.63 2,918.32 2,918.59 76,812.1K
11:35 2,918.68 2,918.68 2,917.80 2,917.80 73,000.5K
11:36 2,918.12 2,918.27 2,917.61 2,918.21 87,559.5K
11:37 2,918.62 2,918.78 2,918.49 2,918.69 93,836.0K
11:38 2,918.78 2,918.98 2,918.65 2,918.73 34,642.0K
11:39 2,918.79 2,918.85 2,918.34 2,918.40 89,018.8K
11:40 2,918.51 2,918.97 2,918.40 2,918.97 60,745.6K
11:41 2,918.88 2,919.07 2,918.71 2,919.04 65,582.8K
11:42 2,919.11 2,919.28 2,919.00 2,919.28 50,876.2K
11:43 2,919.23 2,920.20 2,919.23 2,920.07 73,926.5K
11:44 2,920.06 2,920.35 2,919.81 2,920.35 93,910.8K
11:45 2,920.56 2,921.19 2,920.56 2,921.19 132,438.5K
11:46 2,921.08 2,921.08 2,920.50 2,921.07 135,059.6K
11:47 2,920.82 2,921.05 2,920.28 2,920.28 108,769.2K
11:48 2,920.21 2,920.21 2,918.99 2,919.16 124,763.7K
11:49 2,919.17 2,919.17 2,918.49 2,918.77 136,608.3K
11:50 2,918.80 2,919.25 2,918.76 2,919.13 144,471.7K
11:51 2,918.93 2,919.55 2,918.70 2,919.55 113,736.7K
11:52 2,919.65 2,919.65 2,919.31 2,919.43 83,918.2K
11:53 2,919.32 2,919.32 2,918.33 2,918.44 113,054.5K
11:54 2,918.19 2,918.25 2,917.77 2,918.12 258,005.0K
11:55 2,918.12 2,918.33 2,917.97 2,918.32 55,660.2K
11:56 2,918.33 2,918.53 2,918.33 2,918.47 42,967.3K
11:57 2,918.79 2,918.90 2,918.68 2,918.75 85,267.8K
11:58 2,918.83 2,918.98 2,918.71 2,918.91 61,631.7K
11:59 2,918.96 2,918.96 2,918.63 2,918.63 78,368.8K
12:00 2,918.75 2,918.79 2,918.21 2,918.22 69,920.8K
12:01 2,918.16 2,918.16 2,917.40 2,917.40 126,476.6K
12:02 2,917.46 2,917.57 2,917.33 2,917.37 69,335.4K
12:03 2,917.44 2,917.44 2,917.13 2,917.17 56,748.6K
12:04 2,917.08 2,917.68 2,917.08 2,917.68 60,895.2K
12:05 2,917.76 2,918.00 2,917.76 2,917.97 55,186.3K
12:06 2,918.16 2,918.67 2,918.16 2,918.67 59,430.5K
12:07 2,918.86 2,918.86 2,918.40 2,918.41 29,871.9K
12:08 2,918.43 2,918.47 2,918.28 2,918.47 24,886.8K
12:09 2,918.38 2,918.43 2,918.03 2,918.27 50,263.2K
12:10 2,918.27 2,918.30 2,918.00 2,918.03 64,695.2K
12:11 2,918.19 2,918.26 2,917.82 2,918.22 57,051.6K
12:12 2,918.24 2,918.43 2,917.99 2,918.14 83,494.6K
12:13 2,918.17 2,918.28 2,917.51 2,917.59 134,579.1K
12:14 2,917.56 2,917.56 2,916.95 2,916.95 69,916.9K
12:15 2,917.03 2,917.21 2,916.99 2,917.09 92,148.4K
12:16 2,917.12 2,917.42 2,917.12 2,917.37 37,355.2K
12:17 2,917.38 2,917.77 2,917.09 2,917.09 94,326.8K
12:18 2,917.09 2,917.14 2,916.68 2,916.68 64,609.5K
12:19 2,916.72 2,917.07 2,916.59 2,917.07 95,557.3K
12:20 2,917.04 2,917.36 2,917.04 2,917.35 62,522.1K
12:21 2,917.47 2,917.91 2,917.47 2,917.91 91,954.9K
12:22 2,917.94 2,918.65 2,917.94 2,918.65 123,509.1K
12:23 2,918.68 2,918.70 2,918.48 2,918.70 80,481.1K
12:24 2,918.83 2,918.83 2,918.18 2,918.32 73,537.7K
12:25 2,918.33 2,918.76 2,918.31 2,918.76 54,398.1K
12:26 2,918.63 2,918.72 2,918.34 2,918.71 57,917.1K
12:27 2,918.77 2,918.98 2,918.62 2,918.98 43,224.8K
12:28 2,919.03 2,919.04 2,918.40 2,918.42 36,299.6K
12:29 2,918.41 2,918.74 2,918.41 2,918.61 45,766.3K
12:30 2,918.55 2,918.96 2,918.55 2,918.76 67,723.1K
12:31 2,918.81 2,918.94 2,918.42 2,918.55 58,655.7K
12:32 2,918.36 2,918.38 2,918.11 2,918.30 38,825.2K
12:33 2,918.27 2,918.27 2,917.87 2,917.87 42,800.9K
12:34 2,917.87 2,917.87 2,917.58 2,917.77 64,448.5K
12:35 2,917.53 2,917.84 2,917.42 2,917.84 39,866.3K
12:36 2,917.84 2,918.03 2,917.84 2,917.96 25,978.5K
12:37 2,918.12 2,918.19 2,918.11 2,918.13 30,791.2K
12:38 2,918.16 2,918.16 2,917.63 2,917.82 27,143.4K
12:39 2,917.94 2,918.01 2,917.83 2,917.92 19,561.8K
12:40 2,918.11 2,918.11 2,917.78 2,917.86 33,414.1K
12:41 2,917.87 2,918.02 2,917.61 2,917.89 22,405.7K
12:42 2,917.88 2,918.01 2,917.76 2,917.96 34,043.7K
12:43 2,918.02 2,918.29 2,918.02 2,918.23 37,295.1K
12:44 2,918.29 2,918.54 2,918.22 2,918.54 36,958.1K
12:45 2,918.53 2,918.53 2,917.92 2,918.16 41,029.1K
12:46 2,918.18 2,918.45 2,918.18 2,918.45 18,952.4K
12:47 2,918.45 2,918.60 2,918.23 2,918.58 29,522.4K
12:48 2,918.60 2,918.62 2,918.05 2,918.19 33,299.7K
12:49 2,918.31 2,918.64 2,918.28 2,918.64 48,249.8K
12:50 2,918.21 2,918.61 2,918.16 2,918.61 75,664.3K
12:51 2,918.67 2,918.86 2,918.66 2,918.86 31,515.1K
12:52 2,918.91 2,919.06 2,918.75 2,918.93 65,290.6K
12:53 2,919.04 2,919.17 2,918.92 2,919.17 28,810.9K
12:54 2,919.26 2,919.57 2,919.26 2,919.46 38,034.0K
12:55 2,919.43 2,919.54 2,919.18 2,919.27 73,297.8K
12:56 2,919.38 2,919.49 2,919.34 2,919.45 47,471.5K
12:57 2,919.36 2,919.36 2,919.04 2,919.09 47,877.5K
12:58 2,919.21 2,919.53 2,919.21 2,919.53 57,705.7K
12:59 2,919.41 2,919.50 2,919.13 2,919.40 64,478.7K
13:00 2,919.36 2,920.08 2,919.36 2,919.95 129,455.0K
13:01 2,919.90 2,919.90 2,917.98 2,918.02 148,712.6K
13:02 2,917.97 2,918.39 2,917.93 2,917.93 68,088.8K
13:03 2,917.84 2,917.94 2,915.59 2,915.59 310,335.6K
13:04 2,915.45 2,915.45 2,913.87 2,913.92 248,534.4K
13:05 2,914.27 2,914.43 2,914.17 2,914.28 127,682.3K
13:06 2,914.18 2,914.97 2,914.18 2,914.97 71,215.7K
13:07 2,914.65 2,914.65 2,914.01 2,914.24 89,732.5K
13:08 2,914.16 2,914.55 2,914.11 2,914.20 74,622.6K
13:09 2,914.16 2,914.34 2,914.09 2,914.28 55,246.3K
13:10 2,914.14 2,914.19 2,913.85 2,914.00 67,365.7K
13:11 2,914.10 2,914.10 2,913.84 2,913.91 46,306.7K
13:12 2,913.77 2,913.77 2,913.52 2,913.71 126,248.0K
13:13 2,913.61 2,914.08 2,913.61 2,914.04 58,620.5K
13:14 2,913.93 2,914.37 2,913.93 2,914.30 81,530.8K
13:15 2,914.29 2,914.79 2,914.29 2,914.76 67,705.1K
13:16 2,914.84 2,915.04 2,914.63 2,914.77 74,064.0K
13:17 2,914.62 2,914.62 2,914.18 2,914.18 63,710.5K
13:18 2,914.13 2,914.23 2,914.04 2,914.04 53,506.2K
13:19 2,914.03 2,914.31 2,914.03 2,914.09 75,440.6K
13:20 2,914.04 2,914.04 2,912.94 2,913.08 157,568.3K
13:21 2,913.02 2,913.02 2,912.17 2,912.19 144,252.9K
13:22 2,912.00 2,912.91 2,912.00 2,912.91 121,774.7K
13:23 2,912.77 2,913.24 2,912.77 2,913.10 59,877.0K
13:24 2,913.19 2,913.48 2,913.18 2,913.48 81,563.1K
13:25 2,913.39 2,913.69 2,913.31 2,913.54 63,069.3K
13:26 2,913.61 2,914.04 2,913.61 2,914.04 65,220.5K
13:27 2,913.96 2,914.44 2,913.96 2,914.21 35,885.4K
13:28 2,914.18 2,914.37 2,913.15 2,913.18 99,859.5K
13:29 2,913.14 2,913.88 2,913.14 2,913.88 56,694.5K
13:30 2,913.87 2,914.33 2,913.87 2,914.19 61,146.9K
13:31 2,914.04 2,914.37 2,914.03 2,914.37 46,931.9K
13:32 2,914.05 2,914.15 2,914.05 2,914.15 35,632.8K
13:33 2,914.15 2,914.94 2,914.14 2,914.94 56,320.5K
13:34 2,915.05 2,915.53 2,915.00 2,915.52 136,374.2K
13:35 2,915.41 2,915.41 2,915.09 2,915.15 36,806.6K
13:36 2,915.26 2,915.36 2,915.12 2,915.34 28,874.0K
13:37 2,915.30 2,915.30 2,913.19 2,913.19 118,332.7K
13:38 2,913.07 2,913.11 2,912.73 2,913.11 48,762.3K
13:39 2,913.09 2,913.85 2,913.09 2,913.85 35,448.1K
13:40 2,913.83 2,914.02 2,913.30 2,913.30 45,011.1K
13:41 2,913.38 2,913.41 2,913.25 2,913.25 42,289.3K
13:42 2,913.32 2,913.32 2,912.83 2,912.83 65,504.5K
13:43 2,912.83 2,913.61 2,912.83 2,913.61 34,295.9K
13:44 2,913.71 2,914.06 2,913.71 2,913.97 36,953.0K
13:45 2,914.09 2,914.13 2,913.87 2,914.13 46,084.4K
13:46 2,914.12 2,914.15 2,913.73 2,913.73 86,045.1K
13:47 2,913.70 2,913.70 2,912.89 2,912.93 78,334.2K
13:48 2,912.90 2,912.90 2,912.68 2,912.70 44,029.5K
13:49 2,912.71 2,912.81 2,912.51 2,912.51 68,054.8K
13:50 2,912.29 2,912.29 2,911.68 2,911.74 108,025.3K
13:51 2,911.66 2,912.09 2,911.49 2,912.09 72,874.6K
13:52 2,912.09 2,912.35 2,912.06 2,912.33 72,937.3K
13:53 2,912.36 2,912.96 2,912.36 2,912.95 38,365.0K
13:54 2,913.01 2,913.59 2,913.01 2,913.58 39,742.8K
13:55 2,913.57 2,914.00 2,913.57 2,913.96 61,693.2K
13:56 2,913.95 2,913.95 2,913.68 2,913.81 37,111.8K
13:57 2,913.81 2,913.89 2,913.43 2,913.43 40,858.4K
13:58 2,913.43 2,913.61 2,913.40 2,913.57 34,884.8K
13:59 2,913.60 2,913.87 2,913.36 2,913.43 28,959.2K
14:00 2,913.45 2,913.56 2,913.42 2,913.43 21,602.3K
14:01 2,913.41 2,913.51 2,913.30 2,913.41 19,984.9K
14:02 2,913.38 2,913.73 2,913.38 2,913.68 53,169.4K
14:03 2,913.55 2,913.71 2,913.51 2,913.71 16,463.6K
14:04 2,913.69 2,913.80 2,913.52 2,913.60 55,499.0K
14:05 2,913.57 2,913.75 2,913.42 2,913.52 31,661.3K
14:06 2,913.45 2,913.64 2,913.45 2,913.64 32,572.3K
14:07 2,913.64 2,913.85 2,913.57 2,913.57 36,495.8K
14:08 2,913.49 2,913.63 2,913.20 2,913.27 25,298.4K
14:09 2,913.16 2,913.16 2,912.56 2,912.56 55,180.6K
14:10 2,912.55 2,912.55 2,912.36 2,912.37 38,356.2K
14:11 2,911.98 2,912.18 2,911.98 2,912.04 66,751.5K
14:12 2,912.06 2,912.19 2,911.81 2,912.19 32,704.6K
14:13 2,912.16 2,912.29 2,912.04 2,912.09 43,241.4K
14:14 2,912.09 2,912.22 2,912.00 2,912.07 31,882.6K
14:15 2,912.11 2,912.85 2,912.11 2,912.85 31,291.9K
14:16 2,912.77 2,912.84 2,912.72 2,912.83 21,130.6K
14:17 2,912.74 2,912.92 2,912.74 2,912.87 21,637.3K
14:18 2,912.81 2,912.97 2,912.66 2,912.83 20,041.5K
14:19 2,912.84 2,912.93 2,912.64 2,912.84 17,689.7K
14:20 2,912.73 2,912.98 2,912.73 2,912.85 25,769.2K
14:21 2,912.75 2,913.05 2,912.75 2,913.05 26,417.8K
14:22 2,912.96 2,913.25 2,912.96 2,913.25 29,066.8K
14:23 2,913.28 2,913.28 2,913.12 2,913.24 40,885.9K
14:24 2,913.20 2,913.39 2,913.20 2,913.37 33,689.7K
14:25 2,913.31 2,913.76 2,913.31 2,913.62 36,121.0K
14:26 2,913.57 2,913.72 2,913.55 2,913.72 23,078.4K
14:27 2,913.69 2,913.71 2,913.51 2,913.64 29,596.0K
14:28 2,913.68 2,914.44 2,913.68 2,914.43 29,712.8K
14:29 2,914.45 2,914.45 2,914.31 2,914.42 37,737.3K
14:30 2,914.36 2,914.48 2,914.09 2,914.09 98,773.6K
14:31 2,914.07 2,914.46 2,914.07 2,914.29 43,308.0K
14:32 2,914.23 2,914.55 2,914.23 2,914.52 24,907.8K
14:33 2,914.47 2,914.57 2,914.40 2,914.41 32,801.5K
14:34 2,914.39 2,914.86 2,914.39 2,914.61 41,071.3K
14:35 2,914.62 2,914.64 2,914.41 2,914.52 26,335.4K
14:36 2,914.46 2,914.96 2,914.46 2,914.96 28,652.9K
14:37 2,914.96 2,915.23 2,914.96 2,915.21 36,485.2K
14:38 2,915.19 2,915.61 2,915.12 2,915.61 28,251.5K
14:39 2,915.57 2,915.57 2,915.13 2,915.13 42,510.5K
14:40 2,915.14 2,915.45 2,915.14 2,915.45 24,882.6K
14:41 2,915.43 2,915.44 2,915.10 2,915.29 82,098.6K
14:42 2,915.27 2,915.32 2,915.11 2,915.28 25,862.8K
14:43 2,915.21 2,915.55 2,915.21 2,915.47 27,194.0K
14:44 2,915.47 2,915.74 2,915.47 2,915.67 39,222.7K
14:45 2,915.70 2,915.70 2,915.48 2,915.50 35,602.2K
14:46 2,915.51 2,915.62 2,915.46 2,915.62 30,098.6K
14:47 2,915.61 2,915.77 2,915.61 2,915.73 40,099.4K
14:48 2,915.70 2,915.83 2,915.70 2,915.81 22,587.6K
14:49 2,915.85 2,916.13 2,915.85 2,916.13 32,446.4K
14:50 2,916.14 2,916.15 2,915.51 2,915.51 32,709.8K
14:51 2,915.46 2,915.52 2,915.31 2,915.31 36,385.3K
14:52 2,915.33 2,915.56 2,915.33 2,915.56 33,669.9K
14:53 2,915.54 2,915.63 2,915.38 2,915.56 41,479.4K
14:54 2,915.51 2,915.75 2,915.51 2,915.75 31,013.9K
14:55 2,915.77 2,915.95 2,915.75 2,915.95 28,083.9K
14:56 2,915.93 2,916.37 2,915.93 2,916.37 41,168.3K
14:57 2,916.41 2,916.41 2,916.20 2,916.24 26,940.0K
14:58 2,916.19 2,916.59 2,916.19 2,916.53 36,600.8K
14:59 2,916.56 2,916.57 2,916.10 2,916.28 39,579.1K
15:00 2,916.16 2,916.26 2,916.05 2,916.20 53,683.8K
15:01 2,916.23 2,916.34 2,916.13 2,916.14 19,331.1K
15:02 2,916.11 2,916.20 2,915.74 2,915.77 20,858.9K
15:03 2,915.79 2,915.79 2,914.79 2,914.87 61,994.2K
15:04 2,914.93 2,914.93 2,913.89 2,913.89 73,389.2K
15:05 2,913.87 2,914.22 2,913.77 2,914.22 38,789.3K
15:06 2,914.22 2,914.29 2,914.07 2,914.24 39,182.9K
15:07 2,914.18 2,914.40 2,914.16 2,914.29 38,959.8K
15:08 2,914.31 2,914.31 2,914.11 2,914.15 33,228.8K
15:09 2,914.17 2,914.35 2,914.16 2,914.27 18,048.8K
15:10 2,914.29 2,914.31 2,914.13 2,914.13 23,404.5K
15:11 2,914.06 2,914.13 2,913.95 2,914.04 19,567.8K
15:12 2,914.00 2,914.02 2,913.43 2,913.43 35,446.6K
15:13 2,913.47 2,913.56 2,913.42 2,913.50 29,586.9K
15:14 2,913.49 2,913.49 2,913.01 2,913.15 71,731.2K
15:15 2,913.12 2,913.20 2,912.98 2,912.99 35,122.6K
15:16 2,912.99 2,912.99 2,911.24 2,911.66 205,484.7K
15:17 2,911.52 2,911.83 2,911.45 2,911.59 116,732.3K
15:18 2,911.74 2,911.77 2,911.13 2,911.39 50,293.1K
15:19 2,911.38 2,911.38 2,910.85 2,911.22 120,744.5K
15:20 2,911.28 2,911.30 2,910.58 2,910.97 60,957.7K
15:21 2,910.96 2,911.02 2,910.56 2,910.56 102,678.0K
15:22 2,910.52 2,911.06 2,910.46 2,910.99 81,610.7K
15:23 2,910.96 2,911.17 2,910.89 2,911.12 36,578.8K
15:24 2,911.07 2,911.17 2,910.91 2,910.91 47,116.9K
15:25 2,910.93 2,910.95 2,910.50 2,910.60 30,605.3K
15:26 2,910.58 2,910.74 2,910.48 2,910.48 33,780.0K
15:27 2,910.57 2,910.78 2,910.50 2,910.50 42,169.6K
15:28 2,910.53 2,910.69 2,910.51 2,910.69 133,061.5K
15:29 2,910.77 2,911.60 2,910.77 2,911.60 64,049.7K
15:30 2,911.54 2,911.57 2,911.25 2,911.50 64,543.4K
15:31 2,911.57 2,911.84 2,911.51 2,911.84 127,322.6K
15:32 2,911.78 2,911.83 2,911.62 2,911.77 59,616.0K
15:33 2,911.80 2,911.84 2,911.53 2,911.68 47,144.8K
15:34 2,911.59 2,911.76 2,911.35 2,911.62 36,923.3K
15:35 2,911.64 2,912.09 2,911.51 2,912.09 72,576.3K
15:36 2,912.06 2,912.11 2,911.98 2,912.11 41,369.1K
15:37 2,912.09 2,912.42 2,912.09 2,912.32 30,436.1K
15:38 2,912.36 2,912.63 2,912.22 2,912.33 39,201.5K
15:39 2,912.31 2,912.47 2,911.77 2,912.04 36,519.3K
15:40 2,912.07 2,912.32 2,911.98 2,912.15 51,188.1K
15:41 2,912.19 2,912.30 2,911.89 2,911.89 54,933.5K
15:42 2,911.54 2,911.58 2,911.32 2,911.32 36,487.5K
15:43 2,911.38 2,911.38 2,910.73 2,910.73 44,201.4K
15:44 2,910.77 2,911.03 2,910.71 2,910.83 59,567.0K
15:45 2,909.12 2,909.12 2,908.69 2,908.70 175,872.3K
15:46 2,908.77 2,908.77 2,908.39 2,908.66 98,681.8K
15:47 2,908.78 2,909.22 2,908.78 2,909.06 63,666.3K
15:48 2,909.11 2,909.11 2,907.24 2,907.33 220,816.1K
15:49 2,907.31 2,908.20 2,907.08 2,907.94 209,471.4K
15:50 2,907.85 2,907.85 2,907.21 2,907.72 123,388.3K
15:51 2,907.67 2,907.67 2,907.08 2,907.08 68,277.2K
15:52 2,907.05 2,907.15 2,907.01 2,907.14 93,938.4K
15:53 2,907.09 2,908.05 2,907.09 2,908.05 74,889.4K
15:54 2,908.02 2,908.23 2,908.02 2,908.11 75,643.6K
15:55 2,908.14 2,908.15 2,907.87 2,908.15 35,315.9K
15:56 2,908.17 2,908.40 2,908.17 2,908.39 48,867.2K
15:57 2,908.36 2,908.85 2,908.20 2,908.30 95,136.0K
15:58 2,908.26 2,908.26 2,907.63 2,907.70 55,899.6K
15:59 2,907.71 2,908.13 2,907.71 2,908.04 57,851.8K
16:00 2,907.78 2,907.78 2,906.65 2,907.02 89,064.8K
16:01 2,907.38 2,907.56 2,907.31 2,907.56 44,784.2K
16:02 2,907.52 2,907.66 2,907.47 2,907.47 31,974.1K
16:03 2,907.49 2,908.20 2,907.47 2,908.10 70,203.9K
16:04 2,908.07 2,908.58 2,907.96 2,908.58 89,951.6K
16:05 2,908.63 2,909.03 2,908.25 2,908.32 97,376.7K
16:06 2,908.33 2,908.43 2,907.84 2,908.10 56,531.1K
16:07 2,907.94 2,908.06 2,907.69 2,908.05 43,159.1K
16:08 2,907.95 2,907.95 2,906.89 2,907.65 70,000.2K
16:09 2,907.59 2,907.59 2,906.67 2,906.67 86,599.4K
16:10 2,906.76 2,907.68 2,906.76 2,907.68 104,937.5K
16:11 2,907.60 2,908.13 2,907.59 2,908.13 57,207.5K
16:12 2,908.37 2,908.70 2,908.28 2,908.59 70,759.7K
16:13 2,908.56 2,909.63 2,908.56 2,909.63 90,440.7K
16:14 2,909.65 2,909.97 2,909.48 2,909.48 65,725.1K
16:15 2,909.53 2,910.03 2,909.53 2,910.03 27,701.7K
16:16 2,909.93 2,909.93 2,909.47 2,909.52 42,122.6K
16:17 2,909.56 2,909.56 2,909.44 2,909.55 37,181.3K
16:18 2,908.96 2,909.27 2,908.96 2,909.27 43,049.1K
16:19 2,909.27 2,909.35 2,908.88 2,909.01 39,465.1K
16:20 2,909.08 2,909.11 2,908.98 2,909.05 25,698.8K
16:21 2,909.01 2,909.63 2,908.97 2,909.63 53,457.4K
16:22 2,909.69 2,909.69 2,909.43 2,909.60 24,379.2K
16:23 2,909.61 2,909.63 2,909.51 2,909.57 33,885.9K
16:24 2,909.56 2,909.56 2,909.27 2,909.28 33,699.0K
16:25 2,909.28 2,909.70 2,909.28 2,909.70 47,377.3K
16:26 2,909.73 2,909.99 2,909.73 2,909.99 25,867.0K
16:27 2,910.00 2,910.26 2,910.00 2,910.26 36,791.1K
16:28 2,910.30 2,910.58 2,910.30 2,910.54 80,685.5K
16:29 2,910.55 2,910.68 2,910.54 2,910.67 70,831.5K
16:30 2,909.96 2,910.14 2,909.18 2,909.18 105,078.8K
16:31 2,909.36 2,909.36 2,908.96 2,908.96 46,213.8K
16:32 2,908.98 2,909.60 2,908.98 2,909.54 39,069.8K
16:33 2,909.57 2,909.90 2,909.57 2,909.89 30,935.0K
16:34 2,909.81 2,909.93 2,909.52 2,909.56 70,062.7K
16:35 2,909.38 2,909.38 2,908.23 2,908.31 81,368.7K
16:36 2,908.29 2,909.31 2,908.23 2,909.17 49,719.3K
16:37 2,909.22 2,910.08 2,909.22 2,910.08 63,913.1K
16:38 2,910.08 2,910.19 2,909.90 2,910.00 26,908.3K
16:39 2,909.87 2,910.05 2,909.64 2,910.05 38,782.7K
16:40 2,910.07 2,910.34 2,910.07 2,910.31 65,059.4K
16:41 2,910.37 2,910.44 2,910.11 2,910.36 50,970.2K
16:42 2,910.42 2,910.42 2,909.39 2,909.79 65,499.7K
16:43 2,909.84 2,910.29 2,909.84 2,910.23 94,820.8K
16:44 2,910.16 2,910.69 2,910.16 2,910.69 39,173.4K
16:45 2,910.81 2,910.81 2,908.62 2,908.62 229,427.8K
16:46 2,908.60 2,908.60 2,906.99 2,907.14 164,472.5K
16:47 2,907.34 2,908.76 2,907.34 2,908.73 111,901.6K
16:48 2,908.72 2,908.82 2,908.29 2,908.50 29,896.8K
16:49 2,908.55 2,908.61 2,908.07 2,908.29 47,981.9K
16:50 2,908.28 2,908.40 2,907.54 2,907.62 61,992.4K
16:51 2,907.63 2,907.74 2,907.52 2,907.65 55,977.2K
16:52 2,907.22 2,907.69 2,907.22 2,907.67 53,415.6K
16:53 2,907.73 2,908.16 2,907.63 2,908.16 63,937.8K
16:54 2,908.10 2,908.82 2,908.10 2,908.82 40,353.7K
16:55 2,908.83 2,909.10 2,908.68 2,908.80 32,209.5K
16:56 2,908.86 2,908.95 2,908.63 2,908.70 31,972.7K
16:57 2,908.80 2,909.03 2,908.80 2,909.03 45,777.2K
16:58 2,909.07 2,909.07 2,908.39 2,908.46 67,192.1K
16:59 2,908.51 2,909.44 2,908.51 2,909.44 78,473.5K
17:00 2,909.54 2,909.54 2,908.58 2,908.64 158,908.2K
17:01 2,908.65 2,908.78 2,908.38 2,908.78 81,122.5K
17:02 2,908.79 2,910.24 2,908.79 2,910.10 65,512.0K
17:03 2,910.15 2,910.53 2,910.15 2,910.29 86,032.8K
17:04 2,910.21 2,910.73 2,910.21 2,910.73 39,880.5K
17:05 2,910.71 2,910.82 2,910.65 2,910.66 33,434.6K
17:06 2,910.56 2,910.74 2,908.60 2,908.60 109,253.8K
17:07 2,908.47 2,908.47 2,907.71 2,908.00 95,824.9K
17:08 2,907.98 2,908.44 2,907.96 2,908.41 21,435.4K
17:09 2,908.51 2,908.65 2,908.32 2,908.63 39,685.4K
17:10 2,908.78 2,910.01 2,908.78 2,909.93 32,289.0K
17:11 2,910.01 2,910.44 2,910.01 2,910.44 66,352.5K
17:12 2,910.45 2,910.54 2,910.33 2,910.46 30,993.9K
17:13 2,910.50 2,911.08 2,910.50 2,911.08 39,659.5K
17:14 2,911.06 2,911.06 2,910.06 2,910.92 33,671.2K
17:15 2,911.09 2,911.52 2,911.09 2,911.48 52,627.8K
17:16 2,911.40 2,911.59 2,910.96 2,911.59 55,830.7K
17:17 2,911.56 2,911.98 2,911.56 2,911.98 35,635.0K
17:18 2,911.99 2,912.22 2,911.99 2,912.14 49,901.2K
17:19 2,911.83 2,912.23 2,911.70 2,912.10 92,811.5K
17:20 2,912.27 2,912.34 2,911.99 2,912.34 44,589.5K
17:21 2,912.18 2,912.42 2,912.17 2,912.42 59,257.4K
17:22 2,912.36 2,912.83 2,912.36 2,912.83 43,412.2K
17:23 2,912.80 2,913.26 2,912.80 2,913.26 39,028.2K
17:24 2,913.22 2,913.36 2,913.10 2,913.20 42,868.2K
17:25 2,913.20 2,913.20 2,912.73 2,912.74 88,266.7K
17:26 2,912.75 2,913.33 2,912.75 2,913.33 35,898.0K
17:27 2,913.44 2,913.60 2,913.25 2,913.60 56,255.8K
17:28 2,913.63 2,914.20 2,913.63 2,914.16 123,874.7K
17:29 2,914.22 2,914.22 2,913.62 2,913.86 33,473.4K
17:30 2,913.93 2,915.00 2,913.93 2,915.00 75,816.0K
17:31 2,915.02 2,915.95 2,915.02 2,915.89 80,431.4K
17:32 2,915.89 2,915.89 2,915.61 2,915.61 58,775.7K
17:33 2,915.56 2,915.76 2,915.54 2,915.54 49,594.8K
17:34 2,915.60 2,915.60 2,915.07 2,915.10 43,264.6K
17:35 2,915.07 2,915.37 2,914.86 2,915.37 46,166.8K
17:36 2,915.31 2,915.47 2,914.80 2,915.01 109,880.8K
17:37 2,914.97 2,914.99 2,914.73 2,914.99 40,958.6K
17:38 2,914.94 2,914.94 2,914.58 2,914.61 25,080.2K
17:39 2,914.59 2,915.47 2,914.53 2,915.47 126,548.9K
17:40 2,915.43 2,915.55 2,914.79 2,914.98 49,599.1K
17:41 2,915.28 2,915.64 2,915.28 2,915.64 54,107.2K
17:42 2,915.65 2,916.72 2,915.65 2,916.72 56,479.8K
17:43 2,916.59 2,917.31 2,916.59 2,917.31 103,996.7K
17:44 2,917.15 2,917.21 2,916.81 2,916.93 64,156.8K
17:45 2,916.88 2,917.22 2,916.57 2,917.22 73,232.8K
17:46 2,917.25 2,917.87 2,917.25 2,917.84 180,235.1K
17:47 2,917.59 2,917.94 2,917.59 2,917.70 92,070.7K
17:48 2,917.74 2,918.18 2,917.74 2,918.10 147,179.6K
17:49 2,918.07 2,918.09 2,917.53 2,917.65 72,995.2K
17:50 2,917.70 2,917.97 2,917.70 2,917.90 49,906.6K
17:51 2,917.93 2,918.14 2,917.93 2,917.98 128,562.7K
17:52 2,917.97 2,917.97 2,917.48 2,917.48 83,296.7K
17:53 2,917.46 2,917.67 2,917.05 2,917.46 136,664.2K
17:54 2,917.26 2,917.61 2,917.20 2,917.61 92,795.0K
17:55 2,917.65 2,918.50 2,917.65 2,918.49 138,586.4K
17:56 2,918.58 2,918.75 2,918.50 2,918.70 80,631.0K
17:57 2,918.73 2,918.84 2,918.54 2,918.54 136,580.9K
17:58 2,917.96 2,918.11 2,917.61 2,917.66 180,051.8K
17:59 2,917.76 2,917.77 2,917.44 2,917.55 108,946.4K
18:00 2,917.67 2,918.73 2,917.67 2,918.31 170,784.1K
18:01 2,918.23 2,918.34 2,918.13 2,918.24 60,203.7K
18:02 2,918.04 2,918.55 2,917.86 2,918.39 58,830.6K
18:03 2,918.40 2,918.40 2,917.78 2,918.15 81,577.9K
18:04 2,918.08 2,918.08 2,917.82 2,917.98 59,530.4K
18:05 2,918.08 2,918.53 2,918.08 2,918.53 38,824.5K
18:06 2,918.51 2,918.65 2,918.49 2,918.49 37,631.6K
18:07 2,918.44 2,918.57 2,918.29 2,918.34 57,396.9K
18:08 2,918.32 2,918.38 2,917.43 2,917.82 49,640.2K
18:09 2,917.81 2,918.06 2,917.60 2,918.04 62,483.8K
18:10 2,917.76 2,918.17 2,917.76 2,917.91 45,939.2K
18:11 2,917.86 2,917.89 2,917.20 2,917.26 60,716.7K
18:12 2,917.28 2,917.59 2,916.85 2,916.85 82,448.9K
18:13 2,916.89 2,916.89 2,916.43 2,916.43 47,915.0K
18:14 2,916.48 2,916.88 2,916.48 2,916.88 70,146.3K
18:15 2,916.90 2,917.19 2,916.90 2,917.19 41,812.8K
18:16 2,917.13 2,917.41 2,917.12 2,917.39 39,542.0K
18:17 2,917.39 2,917.79 2,917.39 2,917.72 59,688.1K
18:18 2,917.74 2,917.75 2,917.56 2,917.66 45,247.4K
18:19 2,917.66 2,917.87 2,917.64 2,917.76 86,021.2K
18:20 2,917.94 2,917.94 2,917.60 2,917.86 72,045.2K
18:21 2,917.84 2,917.84 2,917.41 2,917.41 41,186.0K
18:22 2,917.43 2,917.62 2,916.08 2,916.55 79,606.1K
18:23 2,916.65 2,916.88 2,916.53 2,916.88 49,429.9K
18:24 2,916.72 2,917.36 2,916.72 2,917.36 60,097.9K
18:25 2,917.28 2,917.36 2,916.88 2,916.98 75,513.4K
18:26 2,917.08 2,917.25 2,917.00 2,917.22 60,031.2K
18:27 2,917.54 2,917.81 2,917.48 2,917.80 48,504.0K
18:28 2,917.80 2,918.07 2,917.80 2,918.07 30,880.0K
18:29 2,917.99 2,918.33 2,917.80 2,918.33 78,875.9K
18:30 2,917.87 2,918.01 2,917.82 2,917.95 39,884.9K
18:31 2,917.95 2,918.81 2,917.95 2,918.81 161,928.8K
18:32 2,918.80 2,919.53 2,918.80 2,919.53 72,002.4K
18:33 2,919.53 2,919.82 2,919.44 2,919.82 54,909.9K
18:34 2,919.85 2,920.32 2,919.85 2,920.32 51,417.5K
18:35 2,920.39 2,920.76 2,920.35 2,920.36 95,582.8K
18:36 2,920.39 2,920.58 2,919.86 2,920.04 64,563.7K
18:37 2,920.12 2,920.34 2,919.78 2,920.34 43,400.6K
18:38 2,920.38 2,921.34 2,920.38 2,921.32 101,526.2K
18:39 2,921.30 2,921.30 2,920.68 2,920.88 53,002.8K
18:40 2,921.05 2,921.05 2,921.05 2,921.05 93,729.9K
18:43 2,921.62 2,921.62 2,921.62 2,921.62 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