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 2,929.64 2,930.58 2,929.45 2,930.58 692,266.1K
10:01 2,930.58 2,930.60 2,929.94 2,929.94 162,508.7K
10:02 2,929.86 2,929.86 2,929.57 2,929.78 123,195.4K
10:03 2,929.68 2,929.78 2,929.68 2,929.69 54,956.2K
10:04 2,929.71 2,930.11 2,929.69 2,929.69 162,562.7K
10:05 2,929.78 2,930.39 2,929.78 2,929.83 168,364.3K
10:06 2,929.85 2,930.01 2,928.29 2,928.29 169,256.6K
10:07 2,928.21 2,929.07 2,928.21 2,929.07 75,341.2K
10:08 2,928.95 2,929.16 2,928.94 2,928.94 55,249.5K
10:09 2,928.92 2,928.95 2,928.52 2,928.54 104,671.1K
10:10 2,928.46 2,928.46 2,928.00 2,928.00 134,025.9K
10:11 2,928.00 2,928.29 2,928.00 2,928.28 71,209.2K
10:12 2,928.42 2,929.04 2,928.42 2,929.01 74,686.7K
10:13 2,929.06 2,929.38 2,929.04 2,929.09 57,505.6K
10:14 2,929.25 2,929.25 2,929.03 2,929.03 75,932.6K
10:15 2,928.92 2,928.92 2,927.65 2,928.17 144,767.6K
10:16 2,928.30 2,928.30 2,927.80 2,928.23 101,337.2K
10:17 2,928.29 2,928.52 2,928.16 2,928.27 83,942.1K
10:18 2,928.29 2,928.73 2,928.28 2,928.56 53,170.8K
10:19 2,928.74 2,928.88 2,928.48 2,928.86 50,905.8K
10:20 2,928.73 2,928.73 2,928.10 2,928.10 113,613.5K
10:21 2,928.13 2,928.51 2,928.10 2,928.10 71,565.7K
10:22 2,928.12 2,928.30 2,928.11 2,928.20 147,089.8K
10:23 2,928.23 2,929.01 2,928.23 2,929.00 73,607.4K
10:24 2,928.92 2,929.93 2,928.71 2,929.93 187,471.7K
10:25 2,929.92 2,929.92 2,929.10 2,929.22 89,271.5K
10:26 2,929.29 2,929.29 2,929.07 2,929.08 102,315.0K
10:27 2,929.14 2,929.44 2,929.13 2,929.43 134,864.5K
10:28 2,929.60 2,929.95 2,929.57 2,929.95 85,626.3K
10:29 2,930.06 2,930.06 2,929.62 2,929.79 66,061.8K
10:30 2,929.89 2,930.55 2,929.89 2,930.53 112,150.0K
10:31 2,930.58 2,931.28 2,930.58 2,931.03 95,009.2K
10:32 2,931.04 2,931.71 2,931.04 2,931.71 97,924.3K
10:33 2,931.71 2,932.52 2,931.47 2,931.47 302,378.8K
10:34 2,931.48 2,931.85 2,931.29 2,931.29 164,962.9K
10:35 2,931.34 2,931.34 2,930.88 2,930.96 84,873.4K
10:36 2,931.00 2,931.51 2,930.98 2,931.42 61,791.8K
10:37 2,931.61 2,931.76 2,931.41 2,931.41 100,113.7K
10:38 2,931.36 2,931.47 2,931.14 2,931.47 100,888.5K
10:39 2,931.60 2,931.82 2,931.46 2,931.77 85,125.5K
10:40 2,931.76 2,932.38 2,931.76 2,932.38 76,079.3K
10:41 2,932.40 2,932.46 2,932.01 2,932.31 139,977.2K
10:42 2,932.33 2,932.66 2,932.31 2,932.66 155,912.6K
10:43 2,932.91 2,933.45 2,932.91 2,933.42 119,749.9K
10:44 2,933.47 2,933.77 2,933.46 2,933.75 149,364.2K
10:45 2,933.80 2,934.20 2,933.80 2,934.19 113,089.4K
10:46 2,934.14 2,934.20 2,933.45 2,933.50 78,247.4K
10:47 2,933.53 2,933.62 2,933.08 2,933.08 93,736.7K
10:48 2,933.06 2,933.12 2,932.45 2,932.45 86,006.3K
10:49 2,932.50 2,932.60 2,932.10 2,932.44 95,889.2K
10:50 2,932.36 2,932.41 2,931.89 2,932.41 88,894.9K
10:51 2,932.39 2,932.39 2,931.97 2,932.22 122,786.7K
10:52 2,932.18 2,933.19 2,932.18 2,933.14 112,636.4K
10:53 2,933.13 2,933.13 2,932.25 2,932.25 34,704.0K
10:54 2,932.26 2,932.26 2,931.68 2,932.00 73,782.5K
10:55 2,931.98 2,933.00 2,931.93 2,933.00 107,762.3K
10:56 2,932.89 2,933.11 2,932.81 2,932.84 85,903.0K
10:57 2,932.71 2,932.82 2,932.60 2,932.60 90,164.9K
10:58 2,932.83 2,933.53 2,932.83 2,933.40 124,161.7K
10:59 2,933.55 2,934.65 2,933.55 2,934.65 120,343.8K
11:00 2,934.66 2,935.19 2,934.66 2,935.01 118,798.4K
11:01 2,934.98 2,935.29 2,934.96 2,935.28 131,571.7K
11:02 2,935.37 2,935.53 2,935.29 2,935.53 153,485.2K
11:03 2,935.54 2,935.67 2,935.38 2,935.38 108,513.4K
11:04 2,935.40 2,935.85 2,935.40 2,935.77 157,744.7K
11:05 2,935.81 2,935.81 2,935.06 2,935.28 129,117.7K
11:06 2,935.25 2,935.35 2,934.19 2,934.19 85,955.3K
11:07 2,934.07 2,935.05 2,934.07 2,935.05 121,059.7K
11:08 2,935.27 2,935.31 2,934.56 2,934.76 112,969.4K
11:09 2,934.69 2,934.88 2,934.34 2,934.48 87,521.5K
11:10 2,934.46 2,934.57 2,934.25 2,934.44 82,213.1K
11:11 2,934.50 2,934.90 2,934.37 2,934.89 76,483.6K
11:12 2,934.89 2,935.25 2,934.89 2,935.21 47,140.5K
11:13 2,935.11 2,935.38 2,935.00 2,935.38 62,054.4K
11:14 2,935.40 2,935.65 2,935.31 2,935.45 90,285.9K
11:15 2,935.42 2,935.42 2,934.95 2,935.07 118,533.5K
11:16 2,935.12 2,935.29 2,935.05 2,935.28 79,841.8K
11:17 2,935.31 2,935.45 2,935.23 2,935.42 93,438.0K
11:18 2,935.42 2,935.53 2,935.33 2,935.39 128,423.4K
11:19 2,935.35 2,935.52 2,935.32 2,935.34 134,885.3K
11:20 2,935.34 2,935.83 2,935.34 2,935.83 205,359.5K
11:21 2,935.74 2,937.04 2,935.74 2,936.94 187,447.5K
11:22 2,936.99 2,937.86 2,936.99 2,937.86 211,646.9K
11:23 2,937.83 2,938.16 2,937.71 2,938.16 126,295.9K
11:24 2,938.14 2,938.35 2,937.52 2,937.56 95,941.7K
11:25 2,937.52 2,937.52 2,936.00 2,936.00 158,327.0K
11:26 2,936.00 2,936.13 2,935.65 2,935.65 131,260.0K
11:27 2,935.89 2,936.07 2,935.81 2,936.05 79,785.8K
11:28 2,935.89 2,936.17 2,935.69 2,936.15 74,972.4K
11:29 2,936.16 2,936.32 2,936.10 2,936.20 105,966.6K
11:30 2,936.22 2,936.63 2,936.22 2,936.63 76,682.8K
11:31 2,936.77 2,937.53 2,936.77 2,937.53 132,408.0K
11:32 2,937.76 2,938.11 2,937.71 2,938.08 144,757.9K
11:33 2,938.13 2,938.13 2,937.80 2,937.94 71,556.3K
11:34 2,937.94 2,938.40 2,937.94 2,938.36 106,206.9K
11:35 2,938.53 2,938.58 2,938.37 2,938.42 76,763.1K
11:36 2,938.37 2,938.75 2,938.33 2,938.72 112,076.4K
11:37 2,938.66 2,938.90 2,938.54 2,938.87 163,865.5K
11:38 2,938.95 2,939.20 2,937.86 2,937.86 162,502.0K
11:39 2,937.48 2,937.64 2,937.47 2,937.47 92,458.0K
11:40 2,937.54 2,937.54 2,936.86 2,936.86 153,839.6K
11:41 2,936.75 2,936.80 2,936.59 2,936.72 158,585.5K
11:42 2,936.82 2,936.88 2,936.48 2,936.60 73,573.3K
11:43 2,936.36 2,936.36 2,935.32 2,935.35 97,681.8K
11:44 2,935.56 2,935.56 2,935.10 2,935.28 101,733.6K
11:45 2,935.21 2,935.21 2,933.70 2,933.70 226,585.2K
11:46 2,933.55 2,934.79 2,933.55 2,934.71 109,529.0K
11:47 2,934.63 2,934.82 2,934.45 2,934.70 82,036.2K
11:48 2,934.90 2,934.90 2,934.44 2,934.48 74,724.0K
11:49 2,934.13 2,934.20 2,934.00 2,934.03 71,246.1K
11:50 2,934.12 2,934.21 2,934.04 2,934.16 52,765.7K
11:51 2,934.16 2,934.74 2,934.16 2,934.74 43,986.9K
11:52 2,934.65 2,935.00 2,934.45 2,935.00 48,813.0K
11:53 2,935.03 2,935.38 2,935.03 2,935.23 44,278.1K
11:54 2,935.08 2,935.18 2,934.39 2,934.39 65,009.2K
11:55 2,934.57 2,934.57 2,933.58 2,934.04 94,864.2K
11:56 2,934.09 2,934.18 2,933.85 2,933.91 74,283.1K
11:57 2,933.88 2,933.99 2,933.11 2,933.15 82,815.5K
11:58 2,933.20 2,933.27 2,932.88 2,932.93 91,468.4K
11:59 2,933.03 2,933.28 2,932.94 2,933.28 63,635.0K
12:00 2,932.94 2,932.94 2,932.64 2,932.65 86,044.4K
12:01 2,932.77 2,932.85 2,932.62 2,932.85 62,020.0K
12:02 2,932.94 2,933.22 2,932.94 2,933.02 75,105.7K
12:03 2,933.02 2,933.75 2,933.02 2,933.75 71,536.5K
12:04 2,933.76 2,934.01 2,933.54 2,933.64 83,226.6K
12:05 2,933.72 2,933.76 2,933.31 2,933.76 57,325.2K
12:06 2,933.77 2,933.84 2,933.53 2,933.56 49,645.6K
12:07 2,933.54 2,934.02 2,933.54 2,934.02 60,158.1K
12:08 2,934.01 2,934.16 2,933.99 2,934.16 45,683.0K
12:09 2,934.19 2,934.36 2,934.19 2,934.31 47,935.4K
12:10 2,934.36 2,934.36 2,934.11 2,934.14 42,725.1K
12:11 2,934.10 2,934.28 2,934.09 2,934.11 63,471.8K
12:12 2,934.14 2,934.14 2,933.83 2,933.88 50,061.5K
12:13 2,933.89 2,933.89 2,933.23 2,933.23 85,266.5K
12:14 2,933.36 2,933.36 2,933.00 2,933.00 79,153.4K
12:15 2,932.96 2,932.96 2,932.46 2,932.46 74,165.6K
12:16 2,932.39 2,932.43 2,932.07 2,932.15 85,216.0K
12:17 2,932.01 2,932.03 2,931.09 2,931.09 181,673.2K
12:18 2,931.06 2,931.06 2,930.67 2,931.02 129,141.1K
12:19 2,930.95 2,931.21 2,930.92 2,930.97 163,011.7K
12:20 2,930.70 2,930.70 2,930.30 2,930.31 109,732.7K
12:21 2,930.47 2,930.64 2,930.11 2,930.64 81,361.1K
12:22 2,930.70 2,931.37 2,930.70 2,931.29 100,484.5K
12:23 2,931.22 2,931.22 2,930.85 2,930.85 41,343.6K
12:24 2,930.98 2,931.29 2,930.94 2,931.29 50,526.8K
12:25 2,931.33 2,931.33 2,931.03 2,931.12 49,055.6K
12:26 2,931.12 2,931.46 2,931.12 2,931.35 48,864.1K
12:27 2,931.35 2,931.36 2,931.24 2,931.36 33,622.5K
12:28 2,931.47 2,931.93 2,931.36 2,931.89 44,716.8K
12:29 2,931.86 2,931.96 2,931.68 2,931.95 66,971.3K
12:30 2,932.08 2,932.08 2,931.91 2,932.02 39,805.7K
12:31 2,932.15 2,932.20 2,931.85 2,931.97 55,103.6K
12:32 2,931.94 2,932.02 2,931.83 2,932.00 128,550.2K
12:33 2,931.80 2,931.80 2,931.38 2,931.53 65,706.0K
12:34 2,931.55 2,931.76 2,930.51 2,930.62 122,177.8K
12:35 2,930.63 2,930.64 2,930.13 2,930.13 98,647.0K
12:36 2,929.91 2,929.91 2,929.45 2,929.45 138,765.2K
12:37 2,929.46 2,929.56 2,929.40 2,929.52 59,768.5K
12:38 2,929.56 2,929.56 2,928.69 2,928.69 149,889.6K
12:39 2,928.68 2,928.70 2,928.07 2,928.15 259,253.4K
12:40 2,928.13 2,928.27 2,928.01 2,928.19 258,904.5K
12:41 2,928.16 2,929.07 2,928.10 2,928.71 182,939.9K
12:42 2,928.75 2,928.78 2,927.70 2,927.70 233,078.0K
12:43 2,927.64 2,927.64 2,926.47 2,926.47 298,678.2K
12:44 2,926.43 2,926.64 2,925.91 2,925.91 175,433.4K
12:45 2,925.69 2,926.79 2,925.69 2,926.19 241,351.9K
12:46 2,926.84 2,927.82 2,926.68 2,927.74 164,749.1K
12:47 2,927.98 2,928.70 2,927.98 2,928.22 225,095.5K
12:48 2,928.23 2,928.23 2,926.89 2,926.98 166,647.6K
12:49 2,926.90 2,927.34 2,926.90 2,927.25 70,890.0K
12:50 2,927.21 2,927.49 2,927.21 2,927.49 58,633.8K
12:51 2,927.43 2,927.95 2,927.43 2,927.95 47,946.6K
12:52 2,927.94 2,927.96 2,927.50 2,927.50 85,838.4K
12:53 2,927.50 2,927.50 2,927.16 2,927.18 105,832.5K
12:54 2,927.10 2,927.19 2,926.81 2,926.84 117,898.5K
12:55 2,926.76 2,927.58 2,926.66 2,927.58 99,673.9K
12:56 2,927.61 2,928.20 2,927.61 2,928.20 85,260.7K
12:57 2,928.33 2,928.41 2,928.23 2,928.25 63,014.5K
12:58 2,928.31 2,928.51 2,928.23 2,928.34 59,622.4K
12:59 2,928.52 2,928.66 2,928.42 2,928.59 91,858.0K
13:00 2,928.39 2,929.05 2,928.39 2,929.05 66,992.7K
13:01 2,929.06 2,929.27 2,929.06 2,929.17 68,819.4K
13:02 2,929.13 2,929.18 2,928.91 2,928.91 59,812.3K
13:03 2,928.84 2,928.84 2,928.53 2,928.56 58,686.0K
13:04 2,928.69 2,928.74 2,928.54 2,928.65 57,503.0K
13:05 2,928.49 2,928.55 2,927.62 2,927.74 78,709.1K
13:06 2,927.66 2,927.79 2,927.56 2,927.65 76,145.3K
13:07 2,927.62 2,928.18 2,927.56 2,928.18 86,521.5K
13:08 2,928.22 2,928.88 2,928.22 2,928.75 45,262.1K
13:09 2,928.82 2,929.27 2,928.73 2,929.27 94,138.7K
13:10 2,929.21 2,929.32 2,928.77 2,928.77 68,784.7K
13:11 2,928.75 2,928.81 2,928.71 2,928.73 32,933.6K
13:12 2,928.71 2,928.78 2,928.54 2,928.78 42,751.6K
13:13 2,928.63 2,928.63 2,927.42 2,927.60 113,367.0K
13:14 2,927.46 2,928.14 2,927.10 2,927.70 122,177.0K
13:15 2,927.53 2,927.53 2,926.84 2,926.84 67,003.2K
13:16 2,926.93 2,926.94 2,926.75 2,926.79 89,509.6K
13:17 2,926.83 2,927.98 2,926.68 2,927.98 70,464.4K
13:18 2,927.99 2,928.49 2,927.81 2,928.39 58,488.9K
13:19 2,928.19 2,928.19 2,927.99 2,928.04 41,268.7K
13:20 2,927.92 2,928.01 2,927.78 2,927.82 25,672.0K
13:21 2,927.86 2,927.92 2,927.70 2,927.70 41,340.2K
13:22 2,927.68 2,927.76 2,927.13 2,927.13 50,242.5K
13:23 2,927.10 2,927.38 2,927.10 2,927.25 71,249.0K
13:24 2,927.22 2,927.22 2,926.18 2,926.18 66,654.6K
13:25 2,926.26 2,926.26 2,925.71 2,925.71 178,210.1K
13:26 2,925.66 2,925.88 2,925.43 2,925.88 79,266.1K
13:27 2,925.89 2,925.89 2,925.49 2,925.51 89,225.5K
13:28 2,925.26 2,925.28 2,923.55 2,923.55 288,887.5K
13:29 2,923.33 2,923.45 2,922.68 2,922.68 248,922.6K
13:30 2,922.62 2,922.62 2,921.86 2,921.91 218,186.5K
13:31 2,921.64 2,921.71 2,921.25 2,921.55 225,272.8K
13:32 2,921.60 2,921.91 2,921.51 2,921.70 144,081.1K
13:33 2,921.69 2,921.99 2,921.56 2,921.72 123,758.0K
13:34 2,921.79 2,922.23 2,921.58 2,921.66 135,364.9K
13:35 2,921.68 2,921.68 2,920.84 2,921.31 169,036.2K
13:36 2,921.33 2,922.24 2,921.27 2,922.17 111,166.2K
13:37 2,922.10 2,922.51 2,922.03 2,922.34 114,249.5K
13:38 2,922.34 2,922.53 2,922.23 2,922.50 68,702.9K
13:39 2,922.51 2,922.76 2,922.50 2,922.72 45,839.6K
13:40 2,922.76 2,923.10 2,922.03 2,923.10 93,373.8K
13:41 2,923.19 2,923.45 2,923.19 2,923.43 36,111.1K
13:42 2,923.47 2,923.52 2,923.32 2,923.46 35,101.2K
13:43 2,923.60 2,923.80 2,923.57 2,923.70 66,701.8K
13:44 2,923.65 2,923.72 2,923.15 2,923.20 56,103.9K
13:45 2,923.11 2,923.11 2,922.71 2,922.81 44,738.3K
13:46 2,922.78 2,922.79 2,922.58 2,922.58 35,897.7K
13:47 2,922.49 2,922.54 2,922.45 2,922.45 33,796.0K
13:48 2,922.31 2,922.31 2,921.14 2,921.14 87,947.0K
13:49 2,921.11 2,921.54 2,921.07 2,921.54 44,930.8K
13:50 2,921.44 2,921.44 2,921.00 2,921.29 94,136.4K
13:51 2,921.42 2,922.41 2,921.42 2,922.40 72,534.8K
13:52 2,922.42 2,922.45 2,921.98 2,921.98 35,710.4K
13:53 2,921.65 2,921.65 2,921.10 2,921.20 79,645.7K
13:54 2,921.16 2,921.17 2,921.00 2,921.00 89,462.6K
13:55 2,921.00 2,921.36 2,920.95 2,921.36 51,149.9K
13:56 2,921.40 2,921.78 2,921.34 2,921.74 43,775.5K
13:57 2,921.87 2,921.96 2,921.80 2,921.96 38,440.3K
13:58 2,922.14 2,922.70 2,922.14 2,922.68 70,915.3K
13:59 2,922.68 2,922.68 2,921.98 2,922.02 39,942.7K
14:00 2,921.89 2,921.89 2,921.44 2,921.44 58,386.3K
14:01 2,921.41 2,921.62 2,921.34 2,921.41 47,200.1K
14:02 2,921.41 2,921.49 2,921.15 2,921.22 48,790.9K
14:03 2,921.26 2,921.28 2,921.11 2,921.25 47,301.7K
14:04 2,921.31 2,921.39 2,921.19 2,921.29 33,181.8K
14:05 2,921.23 2,921.51 2,921.08 2,921.46 75,113.5K
14:06 2,921.46 2,921.48 2,921.09 2,921.09 57,582.3K
14:07 2,921.01 2,921.25 2,920.93 2,921.25 57,417.5K
14:08 2,921.29 2,921.42 2,921.29 2,921.31 51,239.4K
14:09 2,921.25 2,921.76 2,921.25 2,921.76 73,599.0K
14:10 2,921.79 2,922.58 2,921.73 2,922.58 46,696.9K
14:11 2,922.55 2,923.11 2,922.55 2,922.99 78,700.1K
14:12 2,923.08 2,923.55 2,922.98 2,923.55 60,974.3K
14:13 2,923.64 2,924.30 2,923.61 2,924.30 82,598.0K
14:14 2,924.24 2,924.33 2,924.16 2,924.25 41,601.2K
14:15 2,924.30 2,924.63 2,924.12 2,924.63 99,756.0K
14:16 2,924.77 2,925.30 2,924.77 2,925.23 69,827.7K
14:17 2,925.13 2,925.13 2,924.40 2,924.44 62,155.9K
14:18 2,924.31 2,924.74 2,924.25 2,924.50 73,709.8K
14:19 2,924.44 2,925.01 2,924.44 2,924.87 34,900.6K
14:20 2,924.86 2,925.14 2,924.75 2,925.14 50,716.5K
14:21 2,925.21 2,925.57 2,925.21 2,925.57 54,440.0K
14:22 2,925.62 2,925.79 2,925.59 2,925.69 48,303.4K
14:23 2,925.79 2,925.95 2,925.79 2,925.86 50,330.4K
14:24 2,925.89 2,926.08 2,925.75 2,925.94 48,326.8K
14:25 2,925.95 2,926.02 2,925.92 2,925.92 32,495.3K
14:26 2,925.87 2,925.87 2,925.24 2,925.29 35,788.4K
14:27 2,925.26 2,925.40 2,925.02 2,925.09 52,181.7K
14:28 2,925.03 2,925.06 2,924.65 2,924.68 35,918.2K
14:29 2,924.70 2,925.28 2,924.68 2,925.26 38,415.5K
14:30 2,925.32 2,925.35 2,924.87 2,924.97 41,002.0K
14:31 2,924.87 2,924.89 2,924.62 2,924.68 59,345.6K
14:32 2,924.70 2,924.70 2,924.10 2,924.23 93,737.0K
14:33 2,924.37 2,924.37 2,923.92 2,924.19 59,175.0K
14:34 2,924.10 2,924.84 2,924.10 2,924.74 55,416.9K
14:35 2,924.85 2,924.93 2,924.73 2,924.89 39,331.9K
14:36 2,924.86 2,926.30 2,924.86 2,926.06 62,709.3K
14:37 2,926.09 2,927.30 2,926.09 2,927.20 75,519.9K
14:38 2,927.26 2,927.29 2,926.98 2,927.12 53,375.9K
14:39 2,927.38 2,927.38 2,926.78 2,927.10 42,656.5K
14:40 2,927.12 2,927.22 2,926.92 2,927.16 60,452.3K
14:41 2,927.08 2,927.08 2,925.71 2,925.71 58,468.6K
14:42 2,925.72 2,926.01 2,925.72 2,926.01 73,384.5K
14:43 2,926.00 2,926.02 2,925.77 2,925.77 28,232.2K
14:44 2,925.86 2,926.28 2,925.75 2,926.28 28,072.5K
14:45 2,926.33 2,926.35 2,926.18 2,926.25 31,600.2K
14:46 2,926.31 2,926.34 2,926.09 2,926.22 35,477.7K
14:47 2,926.30 2,926.42 2,926.02 2,926.02 36,306.6K
14:48 2,926.01 2,926.28 2,926.01 2,926.05 27,092.9K
14:49 2,926.00 2,926.19 2,925.89 2,925.92 33,346.0K
14:50 2,926.17 2,926.17 2,925.98 2,926.04 33,909.1K
14:51 2,926.09 2,926.33 2,926.09 2,926.32 24,037.0K
14:52 2,926.27 2,926.27 2,926.07 2,926.20 38,097.5K
14:53 2,926.21 2,926.54 2,926.21 2,926.54 35,878.5K
14:54 2,926.49 2,926.61 2,926.48 2,926.55 54,371.4K
14:55 2,926.50 2,926.50 2,926.12 2,926.16 30,399.7K
14:56 2,926.13 2,926.68 2,926.13 2,926.68 62,415.0K
14:57 2,926.61 2,926.61 2,924.50 2,924.50 65,692.8K
14:58 2,924.53 2,924.96 2,924.45 2,924.96 44,126.4K
14:59 2,925.11 2,925.11 2,924.72 2,924.72 38,949.8K
15:00 2,924.73 2,924.94 2,924.42 2,924.94 77,902.8K
15:01 2,924.94 2,925.64 2,924.94 2,925.64 49,422.5K
15:02 2,925.62 2,925.91 2,925.62 2,925.81 53,285.3K
15:03 2,925.87 2,926.23 2,925.82 2,926.23 30,441.9K
15:04 2,926.21 2,926.30 2,926.11 2,926.30 62,175.4K
15:05 2,926.33 2,926.64 2,926.18 2,926.27 76,748.0K
15:06 2,926.04 2,926.04 2,925.46 2,925.71 79,378.6K
15:07 2,925.74 2,925.85 2,925.56 2,925.57 42,317.1K
15:08 2,925.63 2,925.63 2,923.81 2,924.00 154,348.7K
15:09 2,924.04 2,924.04 2,923.83 2,923.88 49,678.7K
15:10 2,923.83 2,924.27 2,923.83 2,924.27 34,421.7K
15:11 2,924.34 2,924.52 2,924.24 2,924.41 44,743.4K
15:12 2,924.39 2,924.58 2,924.37 2,924.53 45,197.8K
15:13 2,924.58 2,924.58 2,924.46 2,924.50 29,313.2K
15:14 2,924.51 2,924.51 2,924.17 2,924.26 62,024.2K
15:15 2,924.37 2,924.48 2,924.35 2,924.44 58,212.6K
15:16 2,924.40 2,924.40 2,923.89 2,923.97 76,704.5K
15:17 2,923.88 2,923.88 2,922.46 2,922.46 197,552.5K
15:18 2,922.42 2,922.68 2,922.22 2,922.68 202,853.6K
15:19 2,922.74 2,922.76 2,922.57 2,922.72 101,309.5K
15:20 2,922.78 2,922.78 2,922.35 2,922.38 96,331.0K
15:21 2,922.47 2,922.47 2,922.12 2,922.15 105,845.0K
15:22 2,922.14 2,922.17 2,921.90 2,921.90 87,189.5K
15:23 2,921.81 2,921.81 2,921.18 2,921.21 91,908.1K
15:24 2,921.17 2,922.51 2,921.17 2,922.51 152,474.2K
15:25 2,922.65 2,923.01 2,922.58 2,923.01 77,225.4K
15:26 2,922.98 2,923.35 2,922.98 2,923.19 69,860.8K
15:27 2,923.18 2,923.31 2,923.13 2,923.28 45,520.6K
15:28 2,923.19 2,923.19 2,922.87 2,923.11 78,396.6K
15:29 2,923.05 2,923.51 2,922.90 2,923.51 77,365.9K
15:30 2,923.47 2,923.85 2,923.47 2,923.68 57,987.6K
15:31 2,923.61 2,923.67 2,922.88 2,922.88 68,812.1K
15:32 2,922.68 2,923.02 2,922.62 2,922.89 57,101.1K
15:33 2,922.73 2,922.73 2,921.82 2,921.84 66,743.6K
15:34 2,921.83 2,921.83 2,921.24 2,921.76 84,800.1K
15:35 2,921.89 2,922.08 2,921.73 2,922.01 151,232.3K
15:36 2,921.93 2,922.50 2,921.91 2,922.50 60,146.3K
15:37 2,922.47 2,923.17 2,922.47 2,922.88 85,432.1K
15:38 2,922.73 2,923.27 2,922.70 2,923.11 71,456.1K
15:39 2,923.50 2,923.59 2,923.38 2,923.59 51,936.3K
15:40 2,923.66 2,923.73 2,923.44 2,923.58 70,388.9K
15:41 2,923.58 2,923.94 2,923.48 2,923.90 55,259.5K
15:42 2,923.91 2,924.16 2,923.81 2,924.03 39,964.8K
15:43 2,923.97 2,923.97 2,923.06 2,923.16 108,812.4K
15:44 2,923.16 2,923.16 2,922.89 2,922.93 35,902.2K
15:45 2,922.97 2,922.97 2,922.51 2,922.94 39,665.6K
15:46 2,922.88 2,922.88 2,922.46 2,922.50 68,739.7K
15:47 2,922.89 2,923.14 2,922.89 2,923.05 57,847.0K
15:48 2,922.98 2,923.69 2,922.98 2,923.68 35,520.8K
15:49 2,923.66 2,923.66 2,923.36 2,923.60 35,811.0K
15:50 2,923.54 2,923.57 2,923.00 2,923.05 46,297.7K
15:51 2,923.06 2,923.23 2,923.06 2,923.22 32,556.7K
15:52 2,923.20 2,923.20 2,922.76 2,922.95 54,851.0K
15:53 2,922.97 2,923.66 2,922.92 2,923.66 48,330.7K
15:54 2,923.69 2,923.72 2,923.56 2,923.60 41,311.8K
15:55 2,923.51 2,923.60 2,923.25 2,923.60 22,252.8K
15:56 2,923.65 2,923.81 2,923.60 2,923.81 26,503.8K
15:57 2,923.86 2,923.86 2,923.60 2,923.83 49,107.5K
15:58 2,923.74 2,923.74 2,922.73 2,922.73 60,735.8K
15:59 2,922.71 2,922.71 2,922.27 2,922.27 73,124.6K
16:00 2,922.28 2,922.76 2,922.07 2,922.68 45,392.3K
16:01 2,922.62 2,922.93 2,922.59 2,922.91 34,079.1K
16:02 2,922.90 2,922.90 2,922.50 2,922.50 61,953.4K
16:03 2,922.54 2,922.63 2,921.15 2,921.15 120,839.6K
16:04 2,921.17 2,921.43 2,921.09 2,921.41 116,889.5K
16:05 2,921.36 2,922.01 2,921.36 2,921.42 65,610.9K
16:06 2,921.38 2,921.39 2,920.82 2,920.84 69,573.4K
16:07 2,920.83 2,921.21 2,920.83 2,921.09 45,770.0K
16:08 2,921.22 2,921.35 2,920.66 2,920.66 61,108.4K
16:09 2,920.58 2,920.58 2,920.19 2,920.20 62,086.7K
16:10 2,920.11 2,921.55 2,920.06 2,921.35 101,590.4K
16:11 2,921.28 2,921.48 2,921.08 2,921.34 64,644.0K
16:12 2,921.36 2,921.70 2,921.36 2,921.45 86,227.1K
16:13 2,921.31 2,921.31 2,920.43 2,920.43 63,491.2K
16:14 2,920.32 2,920.32 2,920.13 2,920.21 82,548.6K
16:15 2,920.20 2,920.32 2,919.91 2,919.91 83,409.4K
16:16 2,919.93 2,920.47 2,919.84 2,920.47 58,763.3K
16:17 2,920.49 2,921.88 2,920.47 2,921.88 80,997.0K
16:18 2,921.83 2,928.35 2,921.83 2,928.35 484,204.5K
16:19 2,927.24 2,930.40 2,927.24 2,929.11 487,453.9K
16:20 2,929.13 2,933.22 2,929.13 2,933.01 563,302.6K
16:21 2,932.81 2,932.81 2,931.59 2,931.69 283,699.2K
16:22 2,931.70 2,931.70 2,929.26 2,929.26 186,670.7K
16:23 2,929.50 2,931.05 2,929.50 2,930.16 112,722.0K
16:24 2,930.13 2,930.13 2,929.49 2,929.52 102,180.3K
16:25 2,929.43 2,929.43 2,927.51 2,927.51 153,812.3K
16:26 2,927.54 2,928.49 2,927.54 2,928.39 75,486.1K
16:27 2,928.31 2,928.35 2,927.57 2,927.86 103,349.4K
16:28 2,927.82 2,928.19 2,927.82 2,928.19 41,259.6K
16:29 2,928.18 2,928.18 2,927.39 2,927.63 89,062.9K
16:30 2,927.63 2,927.63 2,924.89 2,925.27 168,168.0K
16:31 2,925.29 2,925.29 2,923.76 2,923.89 108,926.0K
16:32 2,923.95 2,925.32 2,923.95 2,925.32 55,140.1K
16:33 2,925.42 2,926.31 2,925.42 2,926.30 75,376.4K
16:34 2,926.25 2,926.32 2,925.88 2,926.02 69,251.1K
16:35 2,925.94 2,926.56 2,925.80 2,926.56 112,915.9K
16:36 2,926.53 2,927.47 2,926.51 2,927.47 46,554.0K
16:37 2,927.49 2,928.34 2,927.49 2,928.08 102,345.6K
16:38 2,927.72 2,928.79 2,927.72 2,928.79 157,757.4K
16:39 2,928.80 2,929.83 2,928.80 2,929.83 86,361.6K
16:40 2,929.78 2,930.07 2,929.43 2,930.07 132,165.0K
16:41 2,930.06 2,930.12 2,928.43 2,928.51 111,738.0K
16:42 2,928.58 2,929.87 2,928.58 2,929.87 58,617.3K
16:43 2,929.75 2,930.12 2,929.75 2,929.97 60,886.4K
16:44 2,930.03 2,930.04 2,928.75 2,928.75 93,184.3K
16:45 2,928.54 2,928.95 2,928.20 2,928.95 100,001.0K
16:46 2,928.93 2,929.00 2,927.91 2,927.91 123,310.0K
16:47 2,927.82 2,928.03 2,927.82 2,927.99 85,597.0K
16:48 2,928.04 2,928.49 2,927.67 2,928.49 74,657.9K
16:49 2,928.45 2,928.98 2,928.45 2,928.95 65,361.3K
16:50 2,928.98 2,928.98 2,928.43 2,928.59 44,595.6K
16:51 2,928.73 2,929.10 2,928.16 2,928.16 75,307.3K
16:52 2,928.22 2,928.37 2,927.96 2,927.96 101,119.3K
16:53 2,928.02 2,928.09 2,927.85 2,927.89 87,853.2K
16:54 2,927.74 2,928.53 2,927.73 2,928.53 76,222.4K
16:55 2,928.58 2,928.81 2,928.42 2,928.48 84,665.7K
16:56 2,928.57 2,929.42 2,928.57 2,929.42 127,469.6K
16:57 2,929.44 2,929.44 2,927.74 2,927.76 119,941.2K
16:58 2,927.76 2,927.76 2,926.34 2,927.20 128,999.9K
16:59 2,927.22 2,927.75 2,927.20 2,927.68 165,745.3K
17:00 2,927.42 2,927.76 2,926.88 2,927.76 216,058.9K
17:01 2,927.59 2,928.34 2,927.59 2,928.34 136,946.5K
17:02 2,928.40 2,928.74 2,928.33 2,928.43 81,283.6K
17:03 2,928.57 2,928.57 2,927.07 2,927.11 133,888.3K
17:04 2,927.06 2,927.49 2,927.06 2,927.49 99,362.5K
17:05 2,927.48 2,928.88 2,927.48 2,928.86 71,919.0K
17:06 2,928.87 2,928.90 2,928.06 2,928.12 104,637.5K
17:07 2,928.13 2,928.90 2,928.13 2,928.36 90,679.8K
17:08 2,928.51 2,928.51 2,927.79 2,928.48 107,535.5K
17:09 2,928.48 2,928.56 2,927.49 2,927.49 80,702.4K
17:10 2,927.32 2,927.91 2,927.32 2,927.56 122,269.1K
17:11 2,927.57 2,927.57 2,926.54 2,927.00 81,594.2K
17:12 2,926.67 2,927.00 2,925.58 2,925.58 56,322.1K
17:13 2,925.66 2,925.95 2,924.95 2,925.91 97,791.8K
17:14 2,925.93 2,926.59 2,925.93 2,926.45 52,176.6K
17:15 2,926.26 2,926.26 2,925.28 2,925.99 73,103.8K
17:16 2,926.03 2,926.38 2,926.03 2,926.38 105,355.9K
17:17 2,926.46 2,927.12 2,926.46 2,926.73 77,380.7K
17:18 2,926.76 2,927.40 2,926.64 2,927.35 43,123.1K
17:19 2,927.31 2,927.43 2,927.17 2,927.43 44,097.6K
17:20 2,927.33 2,927.58 2,927.14 2,927.58 51,709.7K
17:21 2,927.66 2,928.41 2,927.58 2,928.41 47,611.4K
17:22 2,928.41 2,928.98 2,928.41 2,928.98 60,052.5K
17:23 2,928.97 2,929.05 2,928.46 2,928.47 51,559.4K
17:24 2,928.45 2,928.89 2,928.31 2,928.76 77,232.2K
17:25 2,928.72 2,929.10 2,928.72 2,929.10 62,927.7K
17:26 2,929.08 2,929.45 2,929.04 2,929.39 49,103.3K
17:27 2,929.29 2,929.52 2,929.29 2,929.52 71,114.4K
17:28 2,929.54 2,929.69 2,929.32 2,929.68 126,734.5K
17:29 2,929.73 2,929.87 2,929.67 2,929.87 98,914.1K
17:30 2,930.02 2,930.93 2,930.00 2,930.61 138,612.7K
17:31 2,930.64 2,930.65 2,930.28 2,930.65 120,213.6K
17:32 2,930.59 2,930.59 2,930.06 2,930.06 70,645.9K
17:33 2,930.19 2,930.39 2,930.16 2,930.32 49,215.6K
17:34 2,930.38 2,930.38 2,929.80 2,929.96 70,987.0K
17:35 2,929.99 2,930.37 2,929.99 2,930.18 87,592.6K
17:36 2,930.08 2,930.44 2,930.08 2,930.27 80,369.8K
17:37 2,930.18 2,930.19 2,929.53 2,929.53 70,778.6K
17:38 2,929.56 2,929.67 2,929.56 2,929.61 82,812.6K
17:39 2,929.56 2,929.67 2,929.56 2,929.63 52,013.6K
17:40 2,929.52 2,929.90 2,929.52 2,929.80 70,081.7K
17:41 2,929.84 2,929.94 2,929.23 2,929.23 88,017.2K
17:42 2,929.20 2,929.27 2,929.11 2,929.20 72,721.4K
17:43 2,929.19 2,929.62 2,929.19 2,929.44 53,484.9K
17:44 2,929.52 2,929.65 2,929.32 2,929.50 53,149.3K
17:45 2,929.47 2,929.47 2,929.18 2,929.18 55,117.5K
17:46 2,929.16 2,929.74 2,929.16 2,929.74 60,450.1K
17:47 2,929.89 2,930.10 2,929.84 2,929.93 66,860.3K
17:48 2,929.86 2,930.09 2,929.86 2,930.09 48,272.6K
17:49 2,929.94 2,929.94 2,929.58 2,929.78 56,776.4K
17:50 2,929.74 2,929.84 2,929.58 2,929.62 49,716.0K
17:51 2,929.67 2,929.71 2,928.96 2,929.01 52,561.3K
17:52 2,928.93 2,928.93 2,928.65 2,928.75 60,638.8K
17:53 2,928.64 2,928.89 2,928.64 2,928.89 80,406.2K
17:54 2,928.77 2,929.10 2,928.51 2,929.10 81,655.6K
17:55 2,929.12 2,929.40 2,929.10 2,929.40 51,065.6K
17:56 2,929.40 2,929.54 2,929.33 2,929.41 53,108.8K
17:57 2,929.38 2,929.77 2,929.35 2,929.74 89,650.4K
17:58 2,929.81 2,930.64 2,929.81 2,930.64 93,029.8K
17:59 2,930.70 2,930.98 2,930.70 2,930.87 71,911.6K
18:00 2,930.91 2,931.16 2,930.91 2,931.16 80,944.3K
18:01 2,931.26 2,931.26 2,930.86 2,931.06 128,532.3K
18:02 2,931.12 2,932.76 2,930.97 2,932.76 251,983.6K
18:03 2,932.76 2,933.02 2,932.53 2,932.53 75,478.2K
18:04 2,932.57 2,932.57 2,932.22 2,932.41 61,063.2K
18:05 2,932.38 2,933.12 2,932.38 2,933.12 76,331.4K
18:06 2,932.88 2,933.67 2,932.88 2,933.67 143,943.5K
18:07 2,933.71 2,934.28 2,933.71 2,934.19 224,525.0K
18:08 2,934.02 2,934.16 2,933.86 2,933.98 100,229.8K
18:09 2,934.14 2,934.62 2,934.14 2,934.62 100,512.5K
18:10 2,934.61 2,934.66 2,934.55 2,934.57 99,350.1K
18:11 2,934.56 2,934.56 2,934.27 2,934.45 80,125.0K
18:12 2,934.43 2,934.43 2,933.76 2,933.79 81,245.6K
18:13 2,934.00 2,934.44 2,933.72 2,933.72 104,687.7K
18:14 2,934.03 2,934.39 2,934.03 2,934.35 96,906.6K
18:15 2,934.26 2,934.69 2,934.26 2,934.59 68,286.0K
18:16 2,934.62 2,934.62 2,933.90 2,933.93 80,041.2K
18:17 2,933.96 2,934.14 2,933.72 2,933.95 90,857.5K
18:18 2,934.16 2,934.68 2,934.10 2,934.45 113,311.8K
18:19 2,934.40 2,934.71 2,933.68 2,933.68 75,225.1K
18:20 2,933.75 2,934.11 2,933.72 2,933.99 91,739.5K
18:21 2,933.83 2,934.17 2,933.80 2,934.16 61,314.9K
18:22 2,934.23 2,934.24 2,933.66 2,933.70 81,258.0K
18:23 2,933.69 2,933.69 2,933.36 2,933.58 85,444.9K
18:24 2,933.64 2,933.85 2,933.56 2,933.82 67,495.4K
18:25 2,933.84 2,934.08 2,933.84 2,934.06 65,202.8K
18:26 2,934.03 2,934.25 2,934.03 2,934.19 60,321.8K
18:27 2,934.19 2,934.19 2,933.70 2,933.86 48,574.2K
18:28 2,933.76 2,934.10 2,933.71 2,933.85 54,606.7K
18:29 2,933.83 2,934.29 2,933.83 2,934.29 94,588.7K
18:30 2,934.34 2,934.99 2,934.34 2,934.99 62,379.0K
18:31 2,934.95 2,935.12 2,934.81 2,934.99 71,533.7K
18:32 2,934.92 2,935.25 2,934.69 2,935.24 115,131.8K
18:33 2,935.37 2,935.45 2,935.22 2,935.23 77,432.3K
18:34 2,935.22 2,935.41 2,935.21 2,935.33 50,670.0K
18:35 2,935.22 2,935.88 2,935.07 2,935.88 92,634.2K
18:36 2,935.94 2,936.20 2,935.94 2,936.16 50,116.0K
18:37 2,935.96 2,935.96 2,935.61 2,935.79 108,407.1K
18:38 2,936.01 2,936.08 2,935.38 2,935.58 82,917.8K
18:39 2,935.69 2,935.78 2,935.45 2,935.45 110,149.1K
18:40 2,935.39 2,935.39 2,935.39 2,935.39 193,729.4K
18:43 2,935.96 2,935.96 2,935.96 2,935.96 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