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 2,905.06 2,905.06 2,904.23 2,904.77 529,126.6K
10:01 2,904.69 2,904.69 2,902.87 2,902.87 132,960.5K
10:02 2,902.69 2,902.69 2,900.93 2,900.98 207,275.5K
10:03 2,900.56 2,900.56 2,899.55 2,899.55 254,145.5K
10:04 2,899.31 2,899.31 2,897.61 2,898.03 309,154.1K
10:05 2,897.27 2,898.92 2,897.10 2,898.88 211,397.6K
10:06 2,898.84 2,899.03 2,898.50 2,898.80 101,186.2K
10:07 2,898.80 2,898.92 2,898.17 2,898.17 86,790.1K
10:08 2,898.37 2,898.37 2,897.72 2,897.72 124,094.8K
10:09 2,898.06 2,898.32 2,898.06 2,898.22 93,438.1K
10:10 2,897.96 2,898.83 2,897.87 2,898.83 108,580.5K
10:11 2,898.68 2,898.72 2,898.12 2,898.12 101,213.5K
10:12 2,898.11 2,898.60 2,897.92 2,898.52 70,054.8K
10:13 2,898.66 2,898.85 2,898.55 2,898.55 73,655.4K
10:14 2,898.31 2,898.31 2,897.96 2,898.04 185,469.2K
10:15 2,898.14 2,898.14 2,896.80 2,896.80 89,985.9K
10:16 2,896.67 2,896.67 2,894.29 2,894.36 306,391.9K
10:17 2,894.24 2,894.24 2,892.47 2,892.47 196,865.1K
10:18 2,892.70 2,895.43 2,892.67 2,895.43 225,796.4K
10:19 2,895.26 2,895.32 2,895.24 2,895.29 81,636.9K
10:20 2,895.32 2,896.26 2,895.32 2,896.12 127,393.0K
10:21 2,896.15 2,896.40 2,895.70 2,896.40 103,266.5K
10:22 2,896.33 2,897.09 2,896.25 2,897.07 73,561.3K
10:23 2,897.04 2,897.68 2,897.04 2,897.68 69,970.7K
10:24 2,897.73 2,898.01 2,897.68 2,897.99 60,494.9K
10:25 2,898.19 2,898.43 2,897.94 2,897.98 142,103.4K
10:26 2,897.87 2,898.23 2,897.85 2,898.02 103,124.7K
10:27 2,897.43 2,897.43 2,896.94 2,896.97 69,278.5K
10:28 2,897.07 2,897.59 2,897.07 2,897.30 71,597.3K
10:29 2,897.29 2,897.45 2,896.82 2,896.97 54,375.5K
10:30 2,896.95 2,897.04 2,896.83 2,897.03 57,748.7K
10:31 2,897.03 2,897.05 2,896.72 2,896.99 47,260.2K
10:32 2,896.91 2,896.91 2,894.88 2,895.03 106,908.6K
10:33 2,895.57 2,896.16 2,895.57 2,896.05 60,561.3K
10:34 2,896.59 2,896.73 2,896.45 2,896.56 49,908.9K
10:35 2,896.62 2,897.24 2,896.56 2,897.24 70,807.1K
10:36 2,897.25 2,897.65 2,897.20 2,897.64 63,001.1K
10:37 2,897.70 2,898.03 2,896.73 2,896.73 89,503.5K
10:38 2,896.86 2,897.27 2,896.86 2,897.10 65,792.2K
10:39 2,896.66 2,896.75 2,896.65 2,896.75 38,628.8K
10:40 2,896.69 2,897.17 2,896.66 2,896.93 89,533.4K
10:41 2,896.89 2,897.80 2,896.89 2,897.80 42,393.8K
10:42 2,897.62 2,897.88 2,897.56 2,897.88 40,412.5K
10:43 2,897.87 2,898.79 2,897.87 2,898.30 75,428.7K
10:44 2,898.25 2,898.76 2,898.25 2,898.46 64,788.2K
10:45 2,898.30 2,898.30 2,898.00 2,898.17 66,835.3K
10:46 2,897.97 2,897.97 2,896.74 2,896.83 95,988.9K
10:47 2,896.50 2,896.54 2,896.10 2,896.26 51,886.8K
10:48 2,896.28 2,896.31 2,896.17 2,896.17 55,316.6K
10:49 2,896.28 2,896.51 2,896.23 2,896.48 90,862.9K
10:50 2,896.49 2,896.49 2,895.29 2,895.43 88,017.6K
10:51 2,895.13 2,895.13 2,894.07 2,894.67 160,444.6K
10:52 2,894.48 2,894.75 2,894.48 2,894.69 45,935.5K
10:53 2,894.64 2,895.59 2,894.64 2,895.39 79,960.2K
10:54 2,895.58 2,895.62 2,894.62 2,894.70 72,496.4K
10:55 2,893.73 2,894.06 2,893.73 2,894.04 80,797.0K
10:56 2,893.75 2,893.75 2,892.74 2,892.74 120,638.2K
10:57 2,892.67 2,893.19 2,892.67 2,893.01 132,224.8K
10:58 2,893.47 2,894.18 2,893.47 2,894.15 92,713.5K
10:59 2,894.17 2,894.20 2,893.36 2,893.36 62,390.6K
11:00 2,893.43 2,893.63 2,893.26 2,893.46 45,143.0K
11:01 2,893.59 2,893.59 2,893.14 2,893.16 43,978.1K
11:02 2,892.94 2,892.94 2,891.48 2,891.52 158,509.0K
11:03 2,891.10 2,893.32 2,891.02 2,893.24 91,829.4K
11:04 2,893.40 2,895.34 2,893.40 2,895.34 143,238.2K
11:05 2,895.28 2,896.17 2,895.10 2,896.17 120,933.8K
11:06 2,896.06 2,897.00 2,896.06 2,896.98 125,649.0K
11:07 2,896.95 2,897.52 2,896.84 2,897.52 153,265.3K
11:08 2,897.55 2,898.11 2,897.55 2,898.11 195,018.7K
11:09 2,897.98 2,897.98 2,897.63 2,897.63 68,840.0K
11:10 2,897.52 2,897.53 2,897.11 2,897.11 82,636.4K
11:11 2,896.84 2,896.84 2,896.04 2,896.04 95,079.1K
11:12 2,895.81 2,895.96 2,895.75 2,895.84 67,653.3K
11:13 2,895.98 2,897.20 2,895.89 2,895.89 72,370.9K
11:14 2,896.15 2,896.23 2,895.42 2,895.62 58,396.6K
11:15 2,895.75 2,896.11 2,895.56 2,895.66 40,720.2K
11:16 2,895.69 2,896.15 2,895.69 2,896.15 57,878.8K
11:17 2,896.40 2,896.40 2,895.72 2,895.97 68,576.3K
11:18 2,896.10 2,896.26 2,895.82 2,895.91 45,530.3K
11:19 2,895.88 2,896.22 2,895.52 2,895.62 132,012.4K
11:20 2,896.06 2,897.22 2,896.00 2,897.08 98,265.4K
11:21 2,897.15 2,897.51 2,897.00 2,897.36 74,691.6K
11:22 2,897.40 2,897.81 2,897.06 2,897.09 55,556.1K
11:23 2,897.34 2,897.63 2,897.27 2,897.47 50,879.0K
11:24 2,897.66 2,897.72 2,897.55 2,897.59 52,749.3K
11:25 2,897.49 2,897.49 2,896.44 2,896.59 64,878.0K
11:26 2,896.38 2,896.65 2,896.02 2,896.02 66,020.6K
11:27 2,894.81 2,894.81 2,893.07 2,893.07 181,733.9K
11:28 2,892.83 2,892.83 2,891.88 2,892.24 156,141.1K
11:29 2,891.90 2,891.90 2,890.33 2,890.56 153,445.2K
11:30 2,889.68 2,891.81 2,889.64 2,891.81 191,633.9K
11:31 2,892.41 2,893.93 2,892.12 2,893.93 116,715.4K
11:32 2,893.82 2,894.65 2,893.82 2,894.65 62,599.6K
11:33 2,894.57 2,897.18 2,894.18 2,897.18 187,363.5K
11:34 2,897.39 2,898.52 2,897.26 2,897.26 92,551.5K
11:35 2,897.38 2,897.39 2,896.28 2,896.28 59,991.1K
11:36 2,896.37 2,896.42 2,896.30 2,896.33 43,515.8K
11:37 2,896.36 2,896.58 2,895.80 2,895.80 38,880.7K
11:38 2,895.87 2,896.39 2,895.66 2,896.39 44,612.4K
11:39 2,896.45 2,896.81 2,896.11 2,896.36 39,136.5K
11:40 2,896.58 2,897.95 2,896.58 2,897.95 55,080.1K
11:41 2,898.11 2,898.37 2,898.11 2,898.19 44,831.9K
11:42 2,898.17 2,898.73 2,897.93 2,898.73 49,029.5K
11:43 2,899.29 2,899.42 2,899.09 2,899.09 89,511.4K
11:44 2,899.39 2,899.57 2,899.35 2,899.47 70,025.3K
11:45 2,899.33 2,899.41 2,898.54 2,899.01 76,459.9K
11:46 2,899.16 2,899.26 2,899.11 2,899.11 32,424.6K
11:47 2,899.19 2,899.19 2,898.89 2,898.95 48,532.5K
11:48 2,898.94 2,899.04 2,898.75 2,898.82 69,896.3K
11:49 2,898.64 2,898.75 2,898.02 2,898.08 72,778.5K
11:50 2,898.24 2,899.40 2,898.24 2,899.31 75,254.9K
11:51 2,899.45 2,899.45 2,899.04 2,899.04 55,659.6K
11:52 2,899.08 2,899.51 2,898.86 2,899.51 51,474.9K
11:53 2,899.33 2,900.37 2,899.30 2,900.37 107,838.3K
11:54 2,900.30 2,900.43 2,899.39 2,899.39 81,955.1K
11:55 2,898.13 2,898.31 2,897.31 2,897.31 65,606.4K
11:56 2,896.96 2,897.63 2,896.89 2,897.63 79,654.1K
11:57 2,897.76 2,897.76 2,897.47 2,897.65 40,967.1K
11:58 2,897.40 2,897.40 2,896.31 2,896.41 70,767.4K
11:59 2,896.41 2,897.47 2,896.41 2,897.43 63,005.1K
12:00 2,897.39 2,897.39 2,896.71 2,896.71 50,255.8K
12:01 2,896.39 2,897.20 2,896.39 2,897.06 71,592.8K
12:02 2,896.98 2,896.98 2,896.12 2,896.31 96,004.5K
12:03 2,896.25 2,897.07 2,896.25 2,897.07 45,372.2K
12:04 2,897.05 2,897.26 2,897.05 2,897.14 43,419.3K
12:05 2,896.87 2,896.87 2,895.99 2,896.10 41,448.8K
12:06 2,896.32 2,896.32 2,895.81 2,895.95 46,039.4K
12:07 2,895.94 2,896.36 2,895.94 2,896.36 31,047.2K
12:08 2,896.29 2,896.29 2,895.78 2,895.90 44,865.6K
12:09 2,895.84 2,896.05 2,895.22 2,895.24 56,819.2K
12:10 2,895.08 2,895.54 2,895.08 2,895.09 34,905.4K
12:11 2,895.16 2,895.36 2,895.09 2,895.35 26,537.1K
12:12 2,895.29 2,895.34 2,894.34 2,894.34 123,347.4K
12:13 2,894.13 2,894.99 2,893.96 2,894.99 82,227.5K
12:14 2,895.25 2,895.58 2,895.25 2,895.45 74,732.8K
12:15 2,895.46 2,895.66 2,894.66 2,894.77 29,452.0K
12:16 2,894.73 2,895.55 2,894.71 2,895.51 87,558.8K
12:17 2,895.71 2,895.75 2,895.29 2,895.40 61,839.4K
12:18 2,895.40 2,895.59 2,895.04 2,895.59 120,563.3K
12:19 2,895.78 2,896.11 2,895.72 2,896.09 64,054.1K
12:20 2,896.34 2,896.41 2,895.54 2,895.66 69,799.0K
12:21 2,895.80 2,895.94 2,895.59 2,895.65 32,018.6K
12:22 2,895.65 2,896.04 2,895.49 2,896.04 41,204.8K
12:23 2,896.07 2,896.07 2,895.81 2,895.99 42,048.2K
12:24 2,895.93 2,895.94 2,895.75 2,895.89 61,357.2K
12:25 2,895.87 2,895.87 2,895.30 2,895.37 119,957.3K
12:26 2,895.31 2,895.99 2,895.31 2,895.95 89,578.9K
12:27 2,895.98 2,896.27 2,895.91 2,896.19 78,478.6K
12:28 2,896.02 2,896.23 2,895.90 2,896.15 53,826.5K
12:29 2,896.49 2,897.28 2,896.48 2,897.22 129,543.1K
12:30 2,897.31 2,897.31 2,896.07 2,896.25 136,009.6K
12:31 2,896.39 2,897.06 2,896.39 2,896.95 57,135.7K
12:32 2,897.16 2,897.20 2,896.89 2,896.91 86,965.7K
12:33 2,897.04 2,897.04 2,896.50 2,896.72 61,439.9K
12:34 2,896.86 2,896.86 2,896.38 2,896.53 62,432.2K
12:35 2,896.38 2,896.49 2,895.88 2,895.97 69,920.8K
12:36 2,895.74 2,896.02 2,895.74 2,895.89 43,594.8K
12:37 2,895.85 2,895.86 2,895.32 2,895.38 90,866.9K
12:38 2,895.40 2,895.47 2,895.31 2,895.47 39,009.8K
12:39 2,895.46 2,895.77 2,895.46 2,895.59 31,777.6K
12:40 2,895.61 2,895.61 2,895.24 2,895.35 34,986.9K
12:41 2,894.94 2,894.99 2,894.30 2,894.32 130,090.1K
12:42 2,894.54 2,895.09 2,894.54 2,895.09 49,894.5K
12:43 2,894.98 2,895.76 2,894.87 2,895.76 45,619.0K
12:44 2,895.74 2,895.76 2,895.50 2,895.72 37,593.5K
12:45 2,895.68 2,896.07 2,895.68 2,896.07 32,096.9K
12:46 2,895.95 2,895.95 2,895.67 2,895.91 56,945.5K
12:47 2,895.73 2,895.73 2,894.88 2,894.88 67,670.7K
12:48 2,894.83 2,895.33 2,894.83 2,895.33 25,176.4K
12:49 2,895.43 2,896.17 2,895.37 2,896.13 37,479.0K
12:50 2,896.24 2,896.85 2,896.24 2,896.85 78,412.6K
12:51 2,896.77 2,896.84 2,896.49 2,896.50 56,352.5K
12:52 2,896.46 2,896.75 2,896.40 2,896.59 38,177.9K
12:53 2,896.57 2,896.63 2,896.37 2,896.37 47,143.2K
12:54 2,896.42 2,896.79 2,896.42 2,896.64 42,177.1K
12:55 2,896.53 2,896.53 2,894.89 2,895.08 99,432.7K
12:56 2,894.60 2,895.76 2,894.60 2,895.76 47,622.3K
12:57 2,895.69 2,895.71 2,894.61 2,894.92 72,570.1K
12:58 2,894.24 2,895.36 2,894.13 2,895.26 107,931.1K
12:59 2,895.92 2,896.20 2,895.83 2,895.88 87,150.6K
13:00 2,895.95 2,898.52 2,895.88 2,898.52 110,724.4K
13:01 2,898.43 2,898.76 2,898.27 2,898.76 81,384.9K
13:02 2,898.47 2,898.63 2,897.67 2,897.80 53,143.7K
13:03 2,897.92 2,898.20 2,897.92 2,898.20 39,108.5K
13:04 2,898.02 2,898.02 2,897.64 2,897.86 43,554.0K
13:05 2,897.34 2,897.60 2,897.34 2,897.41 32,648.7K
13:06 2,897.43 2,897.81 2,897.11 2,897.13 45,350.7K
13:07 2,897.10 2,897.13 2,895.94 2,895.94 51,966.0K
13:08 2,895.85 2,895.87 2,895.64 2,895.69 83,879.9K
13:09 2,895.68 2,895.73 2,895.56 2,895.56 70,895.9K
13:10 2,895.35 2,895.35 2,894.64 2,894.79 124,937.4K
13:11 2,894.86 2,894.86 2,893.21 2,893.27 94,438.5K
13:12 2,893.07 2,893.07 2,892.18 2,892.47 174,792.9K
13:13 2,892.07 2,892.13 2,891.81 2,891.81 73,656.2K
13:14 2,891.77 2,892.27 2,891.77 2,892.17 88,254.0K
13:15 2,891.69 2,891.69 2,890.92 2,891.43 149,333.7K
13:16 2,892.02 2,893.06 2,891.94 2,892.91 135,930.4K
13:17 2,892.48 2,892.64 2,891.68 2,892.36 86,153.6K
13:18 2,892.31 2,893.70 2,892.31 2,893.70 101,607.8K
13:19 2,894.01 2,895.00 2,893.96 2,894.79 95,584.3K
13:20 2,894.93 2,895.09 2,894.32 2,894.60 73,271.1K
13:21 2,894.54 2,894.80 2,892.92 2,892.98 152,626.3K
13:22 2,892.73 2,892.73 2,890.74 2,891.09 190,791.9K
13:23 2,891.10 2,892.30 2,890.99 2,891.75 146,759.6K
13:24 2,891.17 2,891.27 2,890.79 2,891.27 188,929.0K
13:25 2,891.06 2,891.53 2,890.99 2,891.50 102,402.0K
13:26 2,891.15 2,891.70 2,891.15 2,891.63 90,915.3K
13:27 2,891.94 2,891.95 2,891.07 2,891.09 106,604.9K
13:28 2,891.25 2,896.42 2,891.24 2,895.89 309,858.4K
13:29 2,895.76 2,896.13 2,894.30 2,894.56 201,703.8K
13:30 2,894.63 2,894.63 2,867.23 2,868.76 424,096.3K
13:31 2,868.82 2,871.17 2,868.82 2,870.29 1,507,165.1K
13:32 2,869.53 2,875.61 2,869.53 2,872.64 1,149,624.8K
13:33 2,870.95 2,873.19 2,870.10 2,872.58 994,438.1K
13:34 2,872.55 2,874.05 2,871.67 2,873.95 555,758.0K
13:35 2,874.19 2,876.32 2,874.19 2,875.11 671,980.3K
13:36 2,874.71 2,874.71 2,872.22 2,873.65 998,670.8K
13:37 2,873.86 2,874.75 2,873.86 2,874.46 608,978.9K
13:38 2,874.22 2,874.22 2,873.68 2,873.99 590,037.8K
13:39 2,874.22 2,876.03 2,874.22 2,876.03 441,603.5K
13:40 2,875.71 2,877.14 2,875.63 2,877.04 504,785.0K
13:41 2,877.29 2,878.39 2,877.04 2,878.14 505,432.9K
13:42 2,878.42 2,878.42 2,875.42 2,875.66 564,444.4K
13:43 2,875.88 2,875.88 2,875.65 2,875.68 657,299.1K
13:44 2,874.92 2,876.58 2,874.92 2,876.58 493,725.1K
13:45 2,876.50 2,876.50 2,875.15 2,875.59 385,057.8K
13:46 2,874.86 2,875.09 2,869.79 2,869.79 901,679.7K
13:47 2,869.77 2,872.15 2,869.55 2,872.13 334,094.7K
13:48 2,872.04 2,873.17 2,871.86 2,872.71 252,878.3K
13:49 2,872.60 2,874.13 2,872.36 2,874.13 239,823.7K
13:50 2,874.24 2,874.24 2,872.98 2,873.82 304,799.7K
13:51 2,874.18 2,874.18 2,873.30 2,873.30 137,260.7K
13:52 2,873.00 2,874.24 2,873.00 2,874.12 154,390.8K
13:53 2,874.42 2,874.42 2,872.33 2,872.50 232,623.3K
13:54 2,872.64 2,874.19 2,872.63 2,874.19 190,184.4K
13:55 2,874.72 2,875.36 2,874.72 2,875.02 242,327.9K
13:56 2,874.18 2,874.18 2,873.47 2,873.79 191,478.7K
13:57 2,873.58 2,873.58 2,871.88 2,871.88 418,980.4K
13:58 2,872.07 2,872.53 2,871.72 2,871.76 236,961.2K
13:59 2,871.60 2,874.20 2,871.54 2,874.20 241,078.9K
14:00 2,873.85 2,876.92 2,873.65 2,876.92 297,001.8K
14:01 2,877.31 2,878.84 2,877.31 2,878.77 416,932.4K
14:02 2,878.78 2,879.28 2,878.78 2,879.11 173,455.7K
14:03 2,879.42 2,880.52 2,879.42 2,880.23 274,511.4K
14:04 2,880.42 2,880.87 2,880.42 2,880.85 196,568.5K
14:05 2,878.78 2,878.78 2,875.07 2,875.07 465,962.3K
14:06 2,875.14 2,879.22 2,875.14 2,878.98 213,487.2K
14:07 2,878.85 2,878.92 2,877.66 2,878.11 304,524.7K
14:08 2,878.48 2,878.56 2,877.78 2,878.19 223,660.1K
14:09 2,878.04 2,878.30 2,877.46 2,878.30 124,992.2K
14:10 2,878.50 2,878.85 2,878.13 2,878.34 178,334.3K
14:11 2,878.21 2,879.92 2,878.21 2,879.45 170,376.0K
14:12 2,878.67 2,879.31 2,878.67 2,879.19 132,418.3K
14:13 2,879.20 2,879.20 2,877.68 2,877.68 138,385.2K
14:14 2,877.66 2,878.05 2,877.33 2,878.05 121,462.1K
14:15 2,878.16 2,878.98 2,878.16 2,878.76 152,842.3K
14:16 2,879.03 2,879.03 2,878.33 2,878.80 175,139.6K
14:17 2,878.87 2,879.00 2,878.71 2,878.76 88,607.4K
14:18 2,878.55 2,879.82 2,878.50 2,879.78 99,602.0K
14:19 2,879.84 2,880.41 2,879.49 2,879.49 230,123.7K
14:20 2,878.51 2,878.51 2,876.33 2,876.33 232,963.0K
14:21 2,876.17 2,877.63 2,876.17 2,877.63 107,012.5K
14:22 2,878.54 2,879.18 2,878.54 2,879.11 89,095.1K
14:23 2,879.02 2,880.56 2,879.02 2,880.42 109,476.3K
14:24 2,880.48 2,880.51 2,880.04 2,880.22 118,629.9K
14:25 2,880.18 2,880.60 2,880.07 2,880.22 109,988.1K
14:26 2,880.26 2,880.26 2,878.69 2,879.48 97,806.8K
14:27 2,879.31 2,879.39 2,877.99 2,877.99 96,873.3K
14:28 2,877.94 2,877.94 2,876.83 2,876.84 112,558.5K
14:29 2,876.99 2,878.04 2,876.93 2,878.04 81,259.9K
14:30 2,878.06 2,878.06 2,876.73 2,876.78 115,854.9K
14:31 2,876.74 2,877.97 2,876.74 2,877.95 82,097.2K
14:32 2,877.92 2,878.78 2,877.78 2,878.49 94,050.0K
14:33 2,877.63 2,877.82 2,877.34 2,877.79 126,071.5K
14:34 2,877.86 2,878.34 2,877.86 2,878.33 58,253.2K
14:35 2,878.42 2,878.86 2,877.56 2,877.56 103,683.4K
14:36 2,877.47 2,877.47 2,876.19 2,876.26 168,205.8K
14:37 2,876.72 2,877.30 2,876.72 2,877.30 139,135.7K
14:38 2,877.22 2,878.20 2,877.22 2,877.86 103,450.2K
14:39 2,878.07 2,878.07 2,877.58 2,878.02 91,188.0K
14:40 2,878.14 2,878.25 2,877.44 2,878.16 79,057.6K
14:41 2,878.09 2,878.44 2,877.79 2,877.79 55,799.3K
14:42 2,878.20 2,878.20 2,877.65 2,877.75 94,021.8K
14:43 2,877.55 2,877.55 2,875.21 2,875.27 117,811.4K
14:44 2,875.20 2,875.72 2,875.19 2,875.72 111,198.9K
14:45 2,875.60 2,875.61 2,874.85 2,875.02 74,738.4K
14:46 2,875.01 2,876.22 2,875.01 2,876.22 69,200.9K
14:47 2,876.30 2,877.54 2,876.30 2,877.54 101,552.6K
14:48 2,877.44 2,878.73 2,877.44 2,878.73 66,289.9K
14:49 2,878.74 2,878.97 2,877.83 2,877.87 53,154.4K
14:50 2,877.86 2,878.22 2,877.67 2,877.67 47,363.7K
14:51 2,877.75 2,877.75 2,877.42 2,877.47 37,788.1K
14:52 2,877.47 2,877.47 2,877.01 2,877.42 64,385.1K
14:53 2,877.55 2,877.55 2,877.15 2,877.27 46,229.1K
14:54 2,877.27 2,877.31 2,876.94 2,877.08 49,072.5K
14:55 2,876.58 2,876.62 2,875.35 2,875.48 105,241.5K
14:56 2,875.06 2,875.51 2,874.94 2,875.51 112,089.6K
14:57 2,874.81 2,874.81 2,874.34 2,874.34 137,936.7K
14:58 2,874.34 2,874.63 2,874.25 2,874.63 62,570.8K
14:59 2,874.98 2,875.89 2,874.77 2,875.89 97,256.7K
15:00 2,875.97 2,876.63 2,875.97 2,876.58 54,978.6K
15:01 2,876.56 2,876.56 2,874.70 2,875.21 182,805.0K
15:02 2,875.37 2,875.38 2,874.71 2,874.88 71,725.0K
15:03 2,874.78 2,874.78 2,874.06 2,874.08 73,067.2K
15:04 2,874.00 2,874.44 2,873.89 2,874.44 104,122.8K
15:05 2,874.49 2,874.69 2,874.48 2,874.67 69,664.5K
15:06 2,874.67 2,874.99 2,874.61 2,874.76 149,999.9K
15:07 2,874.48 2,874.48 2,873.99 2,874.15 102,319.7K
15:08 2,874.04 2,874.30 2,873.94 2,874.26 79,305.1K
15:09 2,874.59 2,875.29 2,874.50 2,875.29 58,080.0K
15:10 2,874.75 2,874.92 2,873.04 2,873.04 105,272.6K
15:11 2,872.49 2,872.59 2,868.11 2,868.11 606,944.9K
15:12 2,866.98 2,866.98 2,864.08 2,864.18 948,047.6K
15:13 2,864.41 2,867.20 2,864.41 2,866.77 274,442.8K
15:14 2,866.96 2,867.07 2,866.67 2,866.67 123,581.0K
15:15 2,866.84 2,867.18 2,866.35 2,866.39 165,657.4K
15:16 2,866.35 2,868.09 2,866.35 2,868.09 215,456.4K
15:17 2,868.20 2,868.50 2,868.19 2,868.50 104,928.2K
15:18 2,868.55 2,869.23 2,868.44 2,869.20 149,478.7K
15:19 2,869.37 2,869.77 2,869.35 2,869.35 125,338.7K
15:20 2,869.59 2,869.81 2,869.50 2,869.57 108,469.9K
15:21 2,869.26 2,869.26 2,867.97 2,867.97 175,492.3K
15:22 2,867.95 2,868.79 2,867.08 2,868.79 134,598.8K
15:23 2,869.30 2,869.30 2,867.82 2,868.89 122,425.2K
15:24 2,868.98 2,869.37 2,868.00 2,868.17 101,610.3K
15:25 2,868.33 2,869.13 2,868.26 2,868.88 67,849.3K
15:26 2,868.88 2,869.28 2,868.36 2,869.28 70,918.8K
15:27 2,869.25 2,869.25 2,868.56 2,869.15 69,473.7K
15:28 2,868.49 2,868.49 2,865.62 2,865.71 290,501.9K
15:29 2,866.14 2,866.14 2,864.96 2,864.96 175,618.8K
15:30 2,864.36 2,864.91 2,863.43 2,863.43 260,209.0K
15:31 2,863.49 2,863.49 2,861.37 2,861.44 562,358.4K
15:32 2,861.21 2,861.21 2,857.71 2,857.71 751,937.2K
15:33 2,857.64 2,858.53 2,857.22 2,858.12 756,189.2K
15:34 2,858.06 2,858.77 2,858.06 2,858.77 277,377.5K
15:35 2,858.78 2,860.20 2,857.78 2,857.80 219,303.4K
15:36 2,857.54 2,857.54 2,855.11 2,855.37 363,214.9K
15:37 2,855.60 2,856.55 2,855.27 2,856.48 676,128.0K
15:38 2,854.90 2,855.20 2,854.29 2,855.20 378,967.6K
15:39 2,855.24 2,855.28 2,850.24 2,850.24 783,972.5K
15:40 2,851.43 2,851.43 2,845.23 2,845.23 1,123,971.8K
15:41 2,845.80 2,845.80 2,844.01 2,844.17 1,025,308.9K
15:42 2,844.03 2,844.03 2,842.36 2,843.66 936,767.4K
15:43 2,844.22 2,846.61 2,844.22 2,846.61 623,498.5K
15:44 2,846.99 2,846.99 2,843.31 2,843.31 562,226.5K
15:45 2,843.44 2,846.61 2,842.65 2,846.16 489,705.4K
15:46 2,846.42 2,846.94 2,845.11 2,846.56 283,263.1K
15:47 2,846.82 2,846.82 2,845.87 2,846.62 253,227.6K
15:48 2,848.04 2,849.01 2,847.81 2,849.01 318,417.3K
15:49 2,849.04 2,849.94 2,847.87 2,849.94 315,530.3K
15:50 2,849.91 2,850.54 2,849.24 2,849.46 316,541.0K
15:51 2,850.05 2,851.01 2,849.99 2,850.96 264,510.0K
15:52 2,851.62 2,851.92 2,850.22 2,851.49 312,724.6K
15:53 2,851.76 2,851.76 2,850.93 2,851.28 196,646.1K
15:54 2,851.85 2,853.72 2,851.58 2,853.62 356,744.8K
15:55 2,852.99 2,852.99 2,850.62 2,850.62 286,757.3K
15:56 2,850.35 2,852.77 2,850.23 2,852.70 209,662.8K
15:57 2,852.83 2,853.23 2,851.16 2,851.81 226,953.5K
15:58 2,851.47 2,852.06 2,850.87 2,851.74 245,644.8K
15:59 2,851.97 2,851.97 2,850.85 2,850.85 143,146.1K
16:00 2,850.66 2,850.66 2,848.35 2,850.29 346,364.9K
16:01 2,850.36 2,851.99 2,850.26 2,851.75 145,532.5K
16:02 2,849.24 2,849.24 2,847.92 2,848.12 274,373.7K
16:03 2,847.67 2,847.92 2,847.45 2,847.45 255,098.9K
16:04 2,847.60 2,850.80 2,847.54 2,850.79 204,784.5K
16:05 2,850.99 2,851.22 2,850.63 2,851.22 108,305.9K
16:06 2,850.68 2,851.49 2,849.57 2,851.49 127,146.2K
16:07 2,852.05 2,852.12 2,849.68 2,849.86 186,453.6K
16:08 2,850.21 2,850.82 2,849.99 2,850.76 119,511.0K
16:09 2,850.73 2,850.73 2,848.55 2,848.85 135,355.3K
16:10 2,849.05 2,849.78 2,849.05 2,849.77 103,593.0K
16:11 2,849.46 2,849.46 2,848.84 2,849.27 99,354.8K
16:12 2,850.10 2,851.35 2,850.10 2,851.35 146,848.6K
16:13 2,851.85 2,851.88 2,850.14 2,850.55 154,151.1K
16:14 2,849.79 2,851.39 2,849.79 2,851.39 141,155.8K
16:15 2,851.39 2,851.52 2,850.73 2,850.73 206,244.5K
16:16 2,850.70 2,851.14 2,850.46 2,850.94 124,053.5K
16:17 2,850.70 2,850.70 2,849.09 2,849.47 185,346.9K
16:18 2,849.38 2,849.38 2,848.42 2,849.02 164,095.6K
16:19 2,849.05 2,849.05 2,847.92 2,848.30 141,618.1K
16:20 2,848.36 2,849.75 2,848.30 2,849.75 84,416.3K
16:21 2,849.95 2,851.17 2,849.95 2,851.07 90,669.2K
16:22 2,850.88 2,851.06 2,850.84 2,850.96 111,603.7K
16:23 2,851.06 2,852.29 2,851.06 2,852.24 148,491.6K
16:24 2,853.23 2,854.46 2,853.23 2,853.88 238,946.0K
16:25 2,853.88 2,853.88 2,852.80 2,852.80 87,354.5K
16:26 2,852.82 2,852.82 2,850.90 2,850.96 90,529.4K
16:27 2,850.70 2,850.70 2,849.95 2,850.56 109,682.0K
16:28 2,850.13 2,851.28 2,849.97 2,851.14 111,840.7K
16:29 2,851.48 2,852.28 2,851.32 2,852.27 151,163.0K
16:30 2,852.55 2,852.55 2,849.36 2,849.50 137,579.2K
16:31 2,850.08 2,850.34 2,849.45 2,849.50 112,705.1K
16:32 2,849.46 2,849.46 2,848.83 2,848.88 142,400.4K
16:33 2,848.84 2,848.84 2,847.44 2,847.56 400,018.7K
16:34 2,847.54 2,847.54 2,846.05 2,846.39 331,224.2K
16:35 2,846.10 2,846.10 2,843.32 2,843.32 364,657.1K
16:36 2,843.69 2,843.82 2,843.00 2,843.00 235,369.6K
16:37 2,843.08 2,843.08 2,841.56 2,841.99 277,620.1K
16:38 2,841.98 2,842.31 2,841.36 2,842.30 205,700.2K
16:39 2,842.88 2,843.11 2,842.42 2,842.88 291,888.4K
16:40 2,842.99 2,844.17 2,842.91 2,844.17 205,081.7K
16:41 2,844.62 2,846.87 2,844.62 2,846.54 259,202.1K
16:42 2,846.69 2,846.92 2,846.52 2,846.92 216,349.6K
16:43 2,847.03 2,847.05 2,846.57 2,846.57 100,136.1K
16:44 2,846.80 2,846.88 2,846.06 2,846.06 229,512.8K
16:45 2,845.10 2,845.10 2,843.02 2,843.02 322,744.2K
16:46 2,843.00 2,843.05 2,842.09 2,842.21 187,839.2K
16:47 2,842.29 2,842.34 2,841.20 2,841.95 234,280.7K
16:48 2,842.04 2,842.58 2,842.04 2,842.32 190,762.5K
16:49 2,841.92 2,842.00 2,841.19 2,841.19 169,117.1K
16:50 2,840.72 2,842.35 2,840.30 2,842.35 239,680.3K
16:51 2,842.96 2,847.14 2,842.96 2,846.09 263,549.7K
16:52 2,846.32 2,846.47 2,845.72 2,846.47 127,159.2K
16:53 2,846.68 2,846.68 2,846.34 2,846.47 112,959.7K
16:54 2,846.04 2,846.37 2,845.68 2,846.35 96,482.8K
16:55 2,846.73 2,846.73 2,845.22 2,845.22 97,210.8K
16:56 2,845.15 2,845.15 2,844.61 2,844.67 98,256.9K
16:57 2,844.56 2,845.93 2,844.56 2,845.52 84,108.9K
16:58 2,845.79 2,845.83 2,844.29 2,844.29 104,605.9K
16:59 2,843.46 2,843.46 2,842.36 2,842.80 213,159.4K
17:00 2,842.68 2,842.68 2,841.29 2,841.83 110,905.5K
17:01 2,841.88 2,843.24 2,841.88 2,843.24 78,307.7K
17:02 2,843.30 2,845.09 2,843.30 2,843.66 125,392.9K
17:03 2,843.61 2,843.65 2,843.17 2,843.17 64,302.8K
17:04 2,843.27 2,845.06 2,843.27 2,844.98 77,305.4K
17:05 2,844.95 2,846.93 2,844.60 2,846.93 123,932.3K
17:06 2,847.34 2,847.34 2,845.88 2,846.28 99,071.9K
17:07 2,846.25 2,846.25 2,845.37 2,845.67 83,779.1K
17:08 2,845.31 2,846.76 2,845.31 2,846.76 66,517.4K
17:09 2,846.91 2,846.91 2,844.81 2,845.10 135,685.6K
17:10 2,845.39 2,845.39 2,844.19 2,844.78 94,344.3K
17:11 2,845.12 2,845.12 2,843.77 2,843.77 80,825.2K
17:12 2,844.09 2,844.22 2,843.93 2,843.94 111,925.4K
17:13 2,844.05 2,844.76 2,843.37 2,844.76 114,866.2K
17:14 2,844.77 2,845.25 2,844.17 2,844.47 80,348.0K
17:15 2,844.39 2,844.52 2,843.37 2,843.53 76,361.9K
17:16 2,843.54 2,843.65 2,843.32 2,843.65 72,665.6K
17:17 2,843.80 2,843.80 2,842.82 2,843.06 104,663.5K
17:18 2,843.18 2,843.52 2,842.84 2,843.07 75,821.8K
17:19 2,842.90 2,844.28 2,842.90 2,844.17 75,926.2K
17:20 2,844.44 2,844.44 2,843.00 2,843.08 110,941.7K
17:21 2,843.12 2,843.31 2,843.01 2,843.02 48,922.8K
17:22 2,843.18 2,843.57 2,843.18 2,843.39 74,944.0K
17:23 2,843.45 2,843.45 2,843.01 2,843.28 88,418.5K
17:24 2,843.28 2,843.35 2,842.77 2,842.86 66,411.3K
17:25 2,843.43 2,843.94 2,843.29 2,843.37 94,276.0K
17:26 2,843.30 2,844.10 2,843.23 2,844.10 67,898.1K
17:27 2,844.13 2,846.23 2,843.90 2,846.08 212,565.1K
17:28 2,846.30 2,847.86 2,846.30 2,847.86 375,620.0K
17:29 2,847.71 2,847.72 2,847.34 2,847.34 201,799.6K
17:30 2,848.25 2,848.30 2,846.80 2,846.95 231,839.9K
17:31 2,847.04 2,847.75 2,847.04 2,847.75 162,065.1K
17:32 2,847.70 2,847.70 2,846.73 2,847.14 108,583.2K
17:33 2,847.14 2,847.48 2,846.60 2,847.48 128,489.6K
17:34 2,848.02 2,848.04 2,847.27 2,847.42 123,413.2K
17:35 2,847.65 2,847.85 2,847.39 2,847.50 92,200.0K
17:36 2,847.47 2,848.35 2,847.47 2,848.35 100,413.7K
17:37 2,848.39 2,848.49 2,848.30 2,848.46 101,078.6K
17:38 2,848.38 2,848.38 2,847.23 2,847.54 180,782.9K
17:39 2,847.41 2,847.73 2,847.21 2,847.60 132,300.3K
17:40 2,847.57 2,847.57 2,846.26 2,846.26 175,327.6K
17:41 2,846.26 2,846.45 2,846.06 2,846.45 110,391.6K
17:42 2,846.60 2,847.60 2,846.60 2,847.33 89,104.5K
17:43 2,847.26 2,847.26 2,846.32 2,846.38 86,551.3K
17:44 2,846.30 2,846.30 2,845.65 2,846.21 74,464.4K
17:45 2,846.25 2,846.25 2,845.76 2,845.88 113,048.4K
17:46 2,845.63 2,845.63 2,844.60 2,844.61 182,910.6K
17:47 2,844.53 2,844.54 2,844.07 2,844.22 70,994.3K
17:48 2,844.21 2,845.86 2,844.21 2,845.86 126,917.2K
17:49 2,845.81 2,846.10 2,845.16 2,845.55 112,923.9K
17:50 2,845.46 2,845.46 2,845.03 2,845.39 109,455.6K
17:51 2,845.18 2,845.26 2,843.70 2,843.70 225,661.3K
17:52 2,843.59 2,843.89 2,843.56 2,843.89 158,421.0K
17:53 2,843.64 2,843.71 2,843.02 2,843.58 131,046.3K
17:54 2,843.74 2,843.81 2,842.94 2,842.94 105,792.1K
17:55 2,842.98 2,843.03 2,842.83 2,842.84 132,176.0K
17:56 2,842.82 2,843.11 2,842.73 2,842.73 79,613.8K
17:57 2,842.72 2,842.72 2,841.54 2,841.54 132,734.8K
17:58 2,841.45 2,841.45 2,838.58 2,838.58 440,963.9K
17:59 2,838.47 2,838.55 2,837.53 2,837.53 279,023.1K
18:00 2,837.42 2,838.90 2,837.28 2,838.90 248,293.7K
18:01 2,838.83 2,839.94 2,838.57 2,839.94 118,963.6K
18:02 2,839.91 2,840.86 2,839.91 2,840.86 128,525.1K
18:03 2,840.84 2,840.84 2,839.92 2,840.47 93,020.0K
18:04 2,840.45 2,841.64 2,840.45 2,841.64 72,126.5K
18:05 2,841.86 2,842.24 2,841.82 2,842.24 54,430.4K
18:06 2,842.46 2,842.69 2,841.73 2,842.59 82,947.1K
18:07 2,842.23 2,843.06 2,842.23 2,843.06 87,452.2K
18:08 2,843.07 2,843.11 2,841.13 2,841.31 97,158.4K
18:09 2,840.82 2,841.95 2,840.33 2,841.95 116,756.4K
18:10 2,842.09 2,842.19 2,841.91 2,842.17 58,579.2K
18:11 2,842.26 2,842.35 2,842.14 2,842.35 41,099.6K
18:12 2,842.58 2,842.58 2,841.60 2,842.19 51,290.9K
18:13 2,842.32 2,842.86 2,841.90 2,842.81 46,018.4K
18:14 2,842.77 2,843.34 2,842.73 2,843.31 67,452.3K
18:15 2,843.15 2,843.21 2,842.93 2,843.11 37,332.6K
18:16 2,843.19 2,843.34 2,842.17 2,842.69 50,674.3K
18:17 2,842.75 2,842.93 2,842.20 2,842.41 63,340.3K
18:18 2,842.27 2,842.46 2,841.96 2,842.12 76,762.3K
18:19 2,842.46 2,842.99 2,842.38 2,842.99 57,910.1K
18:20 2,843.01 2,843.92 2,843.01 2,843.90 48,474.6K
18:21 2,844.10 2,844.54 2,844.10 2,844.42 95,489.3K
18:22 2,844.46 2,844.58 2,843.17 2,843.90 63,751.4K
18:23 2,843.80 2,844.22 2,843.33 2,843.54 145,416.3K
18:24 2,843.62 2,843.71 2,843.01 2,843.54 103,616.9K
18:25 2,842.95 2,842.95 2,840.79 2,841.35 224,091.5K
18:26 2,841.09 2,841.32 2,840.15 2,840.15 137,555.2K
18:27 2,840.42 2,841.06 2,840.42 2,840.94 74,744.5K
18:28 2,841.05 2,841.12 2,840.19 2,840.19 132,743.2K
18:29 2,840.48 2,840.56 2,839.59 2,839.60 123,460.5K
18:30 2,839.74 2,839.79 2,839.55 2,839.79 84,020.0K
18:31 2,839.69 2,840.30 2,839.69 2,840.30 42,521.8K
18:32 2,840.17 2,840.25 2,839.79 2,839.79 100,984.8K
18:33 2,840.10 2,840.31 2,839.89 2,840.31 64,415.8K
18:34 2,839.97 2,839.97 2,837.39 2,837.51 238,390.6K
18:35 2,838.02 2,838.72 2,838.02 2,838.47 120,873.1K
18:36 2,838.66 2,838.96 2,838.47 2,838.96 97,896.3K
18:37 2,838.90 2,839.11 2,838.71 2,839.11 103,111.6K
18:38 2,838.96 2,839.30 2,838.96 2,839.13 107,917.6K
18:39 2,839.20 2,839.85 2,838.81 2,838.81 89,175.4K
18:40 2,839.02 2,839.02 2,839.02 2,839.02 356,819.8K
18:43 2,839.73 2,839.73 2,839.73 2,839.73 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