MOEX Russia Index (IMOEX)

IMOEX
🏛️ ロシア連邦 →
2,725.97
最終更新: 2025-09-26
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 2,754.54 2,754.54 2,753.75 2,754.01 583,476.2K
10:01 2,753.95 2,753.95 2,751.95 2,751.95 100,214.2K
10:02 2,751.69 2,751.69 2,748.20 2,749.34 167,345.4K
10:03 2,749.38 2,749.38 2,746.67 2,747.36 131,428.9K
10:04 2,747.44 2,750.30 2,746.48 2,750.30 134,036.9K
10:05 2,750.14 2,750.42 2,747.65 2,748.24 93,982.2K
10:06 2,748.34 2,748.34 2,746.10 2,746.10 112,576.8K
10:07 2,746.14 2,748.89 2,745.81 2,748.86 147,549.0K
10:08 2,748.79 2,748.79 2,747.06 2,747.06 89,236.0K
10:09 2,746.89 2,747.09 2,746.73 2,747.09 57,103.7K
10:10 2,747.16 2,749.99 2,747.16 2,749.99 133,618.9K
10:11 2,750.43 2,751.59 2,750.43 2,751.40 143,310.6K
10:12 2,751.51 2,754.69 2,750.51 2,754.69 181,741.0K
10:13 2,753.71 2,753.71 2,751.40 2,751.40 115,878.2K
10:14 2,751.56 2,752.70 2,751.56 2,752.70 69,312.7K
10:15 2,752.87 2,753.82 2,752.87 2,753.82 90,349.4K
10:16 2,753.82 2,753.82 2,750.78 2,750.78 108,669.4K
10:17 2,751.05 2,751.05 2,749.91 2,750.81 62,271.2K
10:18 2,750.76 2,751.10 2,750.76 2,751.10 26,874.5K
10:19 2,751.12 2,751.23 2,749.97 2,750.53 51,956.9K
10:20 2,750.65 2,750.65 2,750.23 2,750.40 34,747.2K
10:21 2,750.30 2,750.34 2,749.74 2,749.87 47,772.9K
10:22 2,750.06 2,751.04 2,750.06 2,750.92 36,371.8K
10:23 2,750.85 2,754.83 2,750.65 2,754.83 163,254.3K
10:24 2,755.10 2,755.30 2,754.44 2,754.44 91,932.0K
10:25 2,754.72 2,754.72 2,752.12 2,752.53 104,970.1K
10:26 2,751.11 2,751.44 2,751.11 2,751.22 66,931.0K
10:27 2,751.07 2,751.07 2,750.83 2,750.86 33,525.8K
10:28 2,750.80 2,750.80 2,749.07 2,749.95 95,409.0K
10:29 2,750.22 2,750.31 2,749.62 2,749.81 65,599.8K
10:30 2,749.81 2,749.82 2,748.26 2,748.26 72,282.3K
10:31 2,748.43 2,749.12 2,748.43 2,748.98 155,344.9K
10:32 2,748.87 2,749.86 2,748.40 2,749.72 113,169.4K
10:33 2,749.71 2,749.75 2,749.19 2,749.19 52,186.0K
10:34 2,749.18 2,751.00 2,749.18 2,750.98 83,120.6K
10:35 2,751.00 2,753.32 2,751.00 2,753.32 119,765.7K
10:36 2,753.40 2,754.10 2,753.30 2,753.50 90,222.9K
10:37 2,753.48 2,754.35 2,753.48 2,753.95 114,758.8K
10:38 2,752.31 2,753.20 2,752.31 2,753.04 62,173.0K
10:39 2,753.03 2,753.03 2,752.56 2,752.56 47,547.3K
10:40 2,751.47 2,751.47 2,750.23 2,750.38 79,397.5K
10:41 2,750.37 2,750.45 2,750.12 2,750.43 58,202.1K
10:42 2,750.44 2,750.44 2,750.05 2,750.05 53,893.9K
10:43 2,748.98 2,749.13 2,748.88 2,748.95 50,155.1K
10:44 2,748.81 2,748.87 2,748.01 2,748.06 77,329.3K
10:45 2,748.14 2,748.29 2,743.97 2,743.97 280,560.9K
10:46 2,744.11 2,744.11 2,741.61 2,741.79 249,907.5K
10:47 2,741.91 2,742.49 2,740.95 2,742.49 188,989.7K
10:48 2,742.44 2,742.44 2,740.87 2,741.18 137,942.2K
10:49 2,741.20 2,741.80 2,741.20 2,741.49 115,907.0K
10:50 2,741.49 2,742.05 2,741.26 2,741.62 104,530.2K
10:51 2,741.58 2,741.58 2,740.99 2,741.05 131,524.0K
10:52 2,741.08 2,741.18 2,740.45 2,740.45 94,300.5K
10:53 2,740.72 2,741.03 2,740.72 2,740.87 74,528.4K
10:54 2,740.91 2,741.78 2,740.85 2,741.75 64,963.9K
10:55 2,741.76 2,742.25 2,741.76 2,742.11 63,189.2K
10:56 2,742.12 2,742.50 2,742.06 2,742.46 48,928.5K
10:57 2,742.60 2,743.40 2,742.46 2,743.40 55,407.4K
10:58 2,743.44 2,744.38 2,742.91 2,742.91 116,274.5K
10:59 2,742.41 2,743.28 2,742.41 2,743.22 61,079.3K
11:00 2,743.18 2,743.52 2,743.18 2,743.34 43,068.3K
11:01 2,743.49 2,743.58 2,742.54 2,742.54 66,320.6K
11:02 2,742.53 2,742.53 2,739.74 2,739.86 208,497.3K
11:03 2,739.82 2,740.32 2,739.53 2,739.53 65,196.8K
11:04 2,739.50 2,739.50 2,738.68 2,738.79 158,998.5K
11:05 2,738.68 2,738.68 2,736.53 2,736.53 254,352.4K
11:06 2,736.02 2,736.62 2,735.02 2,735.08 419,208.7K
11:07 2,734.99 2,735.14 2,734.50 2,734.82 144,769.8K
11:08 2,734.59 2,735.24 2,734.59 2,734.71 112,443.0K
11:09 2,734.70 2,735.08 2,734.60 2,734.67 103,412.5K
11:10 2,734.74 2,736.13 2,734.74 2,736.07 79,031.5K
11:11 2,736.18 2,736.18 2,735.80 2,736.10 92,400.5K
11:12 2,736.09 2,736.89 2,736.09 2,736.52 61,069.2K
11:13 2,736.39 2,736.39 2,735.25 2,735.25 96,795.1K
11:14 2,735.12 2,735.12 2,734.86 2,734.97 44,399.6K
11:15 2,735.05 2,735.85 2,735.05 2,735.85 91,333.8K
11:16 2,735.41 2,735.48 2,735.14 2,735.32 51,200.4K
11:17 2,735.37 2,735.43 2,735.05 2,735.12 91,757.3K
11:18 2,735.06 2,735.06 2,734.04 2,734.32 142,517.3K
11:19 2,734.31 2,734.31 2,733.48 2,733.50 150,474.7K
11:20 2,733.55 2,733.90 2,733.37 2,733.64 141,377.4K
11:21 2,733.64 2,734.32 2,733.63 2,734.32 68,977.7K
11:22 2,734.31 2,734.72 2,734.31 2,734.60 49,076.9K
11:23 2,734.74 2,734.94 2,734.15 2,734.28 65,847.0K
11:24 2,734.38 2,734.63 2,734.26 2,734.26 51,709.0K
11:25 2,734.27 2,734.74 2,734.04 2,734.69 38,133.1K
11:26 2,734.80 2,736.13 2,734.80 2,736.13 101,703.2K
11:27 2,736.11 2,737.13 2,736.11 2,737.13 107,911.3K
11:28 2,737.23 2,737.42 2,737.06 2,737.42 63,822.2K
11:29 2,737.53 2,737.53 2,736.10 2,736.16 109,929.5K
11:30 2,736.17 2,736.75 2,736.17 2,736.75 30,619.5K
11:31 2,736.90 2,738.17 2,736.90 2,738.17 100,105.6K
11:32 2,738.27 2,739.93 2,738.24 2,739.93 120,748.4K
11:33 2,739.96 2,739.96 2,738.98 2,739.39 111,092.2K
11:34 2,739.51 2,740.41 2,739.50 2,740.25 223,744.7K
11:35 2,740.23 2,740.68 2,740.22 2,740.61 84,387.1K
11:36 2,740.63 2,740.85 2,739.60 2,740.85 62,432.4K
11:37 2,740.84 2,741.30 2,740.84 2,741.30 69,609.2K
11:38 2,741.34 2,742.63 2,741.11 2,742.63 62,332.3K
11:39 2,742.76 2,744.47 2,742.76 2,744.12 193,928.7K
11:40 2,744.40 2,745.42 2,744.40 2,744.95 105,003.5K
11:41 2,744.97 2,745.09 2,744.36 2,744.36 126,002.3K
11:42 2,744.52 2,744.61 2,744.34 2,744.55 62,236.8K
11:43 2,744.66 2,744.66 2,744.41 2,744.43 91,890.5K
11:44 2,744.69 2,745.31 2,744.67 2,745.31 138,987.3K
11:45 2,745.47 2,747.49 2,745.47 2,747.40 321,500.3K
11:46 2,747.69 2,747.70 2,747.03 2,747.51 121,452.2K
11:47 2,747.67 2,748.51 2,746.95 2,748.51 123,806.0K
11:48 2,748.73 2,749.60 2,748.73 2,749.46 197,417.5K
11:49 2,749.22 2,750.69 2,749.22 2,750.69 189,545.5K
11:50 2,750.78 2,750.92 2,750.12 2,750.92 138,957.7K
11:51 2,751.04 2,751.23 2,750.98 2,751.18 106,186.1K
11:52 2,751.04 2,752.11 2,751.04 2,751.66 188,991.1K
11:53 2,751.56 2,751.74 2,750.68 2,750.84 106,559.8K
11:54 2,750.88 2,751.72 2,750.88 2,751.72 143,078.6K
11:55 2,752.83 2,754.27 2,752.83 2,753.78 284,454.1K
11:56 2,753.76 2,753.76 2,751.81 2,751.87 126,959.5K
11:57 2,751.76 2,752.77 2,751.76 2,752.69 102,256.1K
11:58 2,752.66 2,752.72 2,751.40 2,751.69 96,887.4K
11:59 2,751.50 2,751.85 2,751.03 2,751.03 86,370.3K
12:00 2,750.95 2,750.96 2,750.27 2,750.49 110,759.5K
12:01 2,750.96 2,751.22 2,749.99 2,750.04 70,694.8K
12:02 2,749.82 2,750.14 2,749.58 2,749.68 61,937.0K
12:03 2,749.69 2,749.99 2,749.38 2,749.74 68,643.9K
12:04 2,749.74 2,752.36 2,749.74 2,752.36 92,806.2K
12:05 2,752.41 2,753.85 2,752.41 2,753.54 147,519.5K
12:06 2,753.53 2,754.15 2,753.53 2,754.08 90,900.2K
12:07 2,753.97 2,754.41 2,753.96 2,754.41 87,186.4K
12:08 2,754.43 2,755.62 2,754.43 2,755.43 161,193.0K
12:09 2,755.50 2,755.50 2,754.74 2,754.87 87,816.7K
12:10 2,755.03 2,756.11 2,755.03 2,756.11 126,374.7K
12:11 2,756.11 2,756.15 2,753.49 2,753.63 131,680.9K
12:12 2,753.81 2,753.81 2,751.67 2,752.00 161,121.6K
12:13 2,752.17 2,752.95 2,752.17 2,752.95 57,913.4K
12:14 2,752.85 2,752.85 2,752.15 2,752.65 74,936.2K
12:15 2,752.69 2,753.81 2,752.69 2,753.80 53,045.6K
12:16 2,753.85 2,754.86 2,753.85 2,754.86 69,532.5K
12:17 2,754.70 2,754.70 2,754.30 2,754.62 65,567.5K
12:18 2,754.58 2,754.89 2,753.99 2,754.06 72,836.7K
12:19 2,754.05 2,754.39 2,753.91 2,753.91 66,354.8K
12:20 2,754.11 2,754.11 2,753.63 2,753.63 65,349.6K
12:21 2,753.63 2,755.05 2,753.53 2,755.05 105,905.6K
12:22 2,754.99 2,754.99 2,754.23 2,754.28 61,052.5K
12:23 2,754.20 2,754.71 2,754.17 2,754.71 49,423.5K
12:24 2,754.82 2,754.93 2,753.78 2,753.93 55,598.2K
12:25 2,754.15 2,755.18 2,754.10 2,755.09 73,448.1K
12:26 2,755.91 2,757.36 2,755.91 2,757.33 128,245.1K
12:27 2,757.38 2,760.64 2,757.38 2,760.47 277,497.2K
12:28 2,760.30 2,760.36 2,759.60 2,759.75 141,700.8K
12:29 2,759.74 2,761.27 2,759.71 2,760.97 223,308.2K
12:30 2,761.20 2,762.00 2,760.69 2,760.76 237,338.5K
12:31 2,760.67 2,760.67 2,758.71 2,758.87 152,737.7K
12:32 2,758.79 2,759.34 2,758.79 2,758.96 162,559.4K
12:33 2,758.99 2,759.44 2,758.61 2,758.74 86,948.7K
12:34 2,758.79 2,759.15 2,758.64 2,758.95 45,703.0K
12:35 2,759.01 2,759.59 2,758.58 2,759.25 84,375.1K
12:36 2,759.14 2,759.15 2,758.65 2,758.67 67,241.7K
12:37 2,758.64 2,759.31 2,758.64 2,759.31 71,997.3K
12:38 2,759.24 2,759.24 2,758.86 2,758.88 45,415.4K
12:39 2,758.83 2,758.89 2,758.39 2,758.74 82,696.0K
12:40 2,758.66 2,760.70 2,758.66 2,760.64 91,807.0K
12:41 2,760.64 2,760.72 2,759.85 2,759.85 83,265.4K
12:42 2,759.88 2,760.37 2,759.88 2,760.14 53,124.6K
12:43 2,760.11 2,760.41 2,759.36 2,759.50 166,340.9K
12:44 2,759.38 2,759.39 2,759.13 2,759.18 55,456.6K
12:45 2,759.15 2,759.31 2,758.78 2,758.78 78,621.5K
12:46 2,758.77 2,758.77 2,758.12 2,758.12 104,835.2K
12:47 2,758.09 2,758.09 2,757.12 2,757.63 74,088.2K
12:48 2,757.66 2,759.40 2,757.66 2,759.28 139,010.8K
12:49 2,759.21 2,760.34 2,759.15 2,759.15 81,487.6K
12:50 2,758.99 2,758.99 2,758.71 2,758.89 45,995.0K
12:51 2,759.03 2,759.50 2,759.03 2,759.16 40,324.9K
12:52 2,759.23 2,759.23 2,758.58 2,758.58 37,979.8K
12:53 2,758.58 2,759.46 2,758.58 2,759.46 51,553.7K
12:54 2,759.71 2,759.84 2,759.42 2,759.83 60,650.6K
12:55 2,759.62 2,759.62 2,759.28 2,759.31 53,718.3K
12:56 2,759.47 2,760.77 2,759.47 2,760.77 80,136.5K
12:57 2,760.78 2,761.77 2,760.78 2,761.77 124,822.3K
12:58 2,761.59 2,761.63 2,760.72 2,760.76 61,417.8K
12:59 2,760.49 2,760.59 2,760.13 2,760.59 87,466.4K
13:00 2,760.64 2,761.90 2,760.64 2,761.90 66,072.3K
13:01 2,761.92 2,761.99 2,760.77 2,760.86 71,150.9K
13:02 2,760.81 2,760.97 2,760.08 2,760.09 57,004.3K
13:03 2,760.02 2,760.02 2,759.05 2,759.05 55,136.6K
13:04 2,759.01 2,759.09 2,758.39 2,758.39 77,151.6K
13:05 2,758.01 2,758.01 2,757.66 2,757.73 97,496.4K
13:06 2,757.72 2,758.12 2,757.54 2,757.54 51,919.8K
13:07 2,757.47 2,757.47 2,757.01 2,757.26 42,642.8K
13:08 2,757.41 2,757.41 2,756.79 2,756.85 80,086.6K
13:09 2,756.75 2,756.75 2,756.54 2,756.59 81,076.5K
13:10 2,756.64 2,756.95 2,756.55 2,756.86 43,233.0K
13:11 2,756.89 2,756.98 2,756.40 2,756.40 56,976.2K
13:12 2,756.63 2,757.17 2,756.63 2,756.65 31,894.0K
13:13 2,756.82 2,758.16 2,756.82 2,758.16 41,789.5K
13:14 2,758.21 2,758.65 2,758.21 2,758.24 50,939.0K
13:15 2,758.20 2,758.46 2,758.20 2,758.46 31,655.1K
13:16 2,758.47 2,758.97 2,758.47 2,758.72 67,292.2K
13:17 2,758.70 2,758.89 2,758.55 2,758.55 27,648.5K
13:18 2,758.39 2,758.86 2,758.24 2,758.86 33,954.9K
13:19 2,758.93 2,759.13 2,758.52 2,758.52 25,528.4K
13:20 2,758.39 2,758.47 2,758.16 2,758.16 46,212.9K
13:21 2,758.18 2,758.29 2,757.84 2,758.29 41,812.0K
13:22 2,758.33 2,758.42 2,757.98 2,757.98 56,568.1K
13:23 2,758.03 2,758.28 2,757.94 2,758.28 54,461.3K
13:24 2,758.26 2,758.39 2,757.87 2,757.87 37,142.6K
13:25 2,757.80 2,757.80 2,757.18 2,757.24 93,956.1K
13:26 2,756.70 2,756.70 2,755.28 2,755.28 130,249.8K
13:27 2,755.28 2,755.44 2,755.06 2,755.21 91,475.1K
13:28 2,755.23 2,755.85 2,755.23 2,755.38 41,882.5K
13:29 2,755.37 2,755.61 2,755.37 2,755.61 26,953.1K
13:30 2,755.61 2,755.61 2,754.31 2,754.35 74,406.5K
13:31 2,754.26 2,754.70 2,753.58 2,754.59 118,384.0K
13:32 2,754.60 2,754.60 2,754.08 2,754.21 78,873.3K
13:33 2,754.17 2,754.44 2,753.95 2,754.35 73,595.4K
13:34 2,754.33 2,755.00 2,754.33 2,755.00 35,218.7K
13:35 2,755.18 2,755.30 2,754.42 2,754.51 105,346.0K
13:36 2,754.62 2,754.62 2,754.47 2,754.62 64,905.8K
13:37 2,754.56 2,755.09 2,754.56 2,755.09 44,005.4K
13:38 2,754.88 2,754.88 2,754.47 2,754.49 36,823.7K
13:39 2,754.73 2,755.54 2,754.73 2,755.33 56,431.7K
13:40 2,755.44 2,755.52 2,755.32 2,755.52 52,438.6K
13:41 2,755.55 2,756.95 2,755.49 2,756.92 74,701.0K
13:42 2,756.91 2,756.91 2,756.47 2,756.64 25,691.0K
13:43 2,756.77 2,757.10 2,756.75 2,757.10 33,971.6K
13:44 2,757.06 2,757.62 2,757.06 2,757.62 25,269.7K
13:45 2,757.57 2,757.57 2,755.60 2,755.66 63,594.7K
13:46 2,755.65 2,756.49 2,755.65 2,756.49 26,565.4K
13:47 2,756.34 2,756.96 2,756.34 2,756.94 32,599.9K
13:48 2,756.91 2,756.91 2,756.61 2,756.61 23,508.7K
13:49 2,756.60 2,756.92 2,756.60 2,756.91 26,871.9K
13:50 2,756.78 2,757.63 2,756.78 2,757.63 32,764.4K
13:51 2,757.70 2,757.98 2,757.59 2,757.74 75,296.0K
13:52 2,757.84 2,758.09 2,757.83 2,758.09 47,365.4K
13:53 2,758.32 2,759.40 2,758.30 2,759.40 64,763.1K
13:54 2,759.32 2,759.44 2,758.99 2,758.99 41,509.6K
13:55 2,758.88 2,759.25 2,758.42 2,759.25 49,328.1K
13:56 2,759.22 2,759.89 2,759.09 2,759.89 63,971.9K
13:57 2,759.94 2,760.25 2,759.89 2,760.10 78,430.3K
13:58 2,759.93 2,759.98 2,759.61 2,759.61 104,405.0K
13:59 2,759.31 2,759.36 2,758.95 2,758.95 46,822.5K
14:00 2,758.95 2,759.41 2,758.95 2,759.29 28,785.4K
14:01 2,759.44 2,759.44 2,759.19 2,759.41 31,680.4K
14:02 2,759.32 2,759.34 2,758.95 2,759.17 36,212.0K
14:03 2,759.24 2,759.51 2,758.96 2,759.51 54,389.7K
14:04 2,759.45 2,760.38 2,759.45 2,760.38 110,400.5K
14:05 2,760.42 2,760.94 2,760.42 2,760.94 124,849.8K
14:06 2,760.90 2,760.90 2,759.08 2,759.57 119,058.6K
14:07 2,759.46 2,760.45 2,759.36 2,760.45 80,215.4K
14:08 2,760.51 2,761.02 2,760.31 2,761.02 72,752.2K
14:09 2,761.18 2,761.54 2,761.15 2,761.46 82,276.7K
14:10 2,761.39 2,762.00 2,761.39 2,761.97 86,826.6K
14:11 2,762.03 2,763.02 2,762.03 2,762.97 124,383.5K
14:12 2,762.99 2,763.07 2,762.90 2,763.02 60,127.2K
14:13 2,763.04 2,764.14 2,763.04 2,764.11 124,613.7K
14:14 2,764.18 2,765.52 2,764.18 2,765.52 186,829.1K
14:15 2,765.54 2,766.17 2,764.95 2,764.95 148,807.7K
14:16 2,765.03 2,765.13 2,764.74 2,764.74 67,614.7K
14:17 2,764.73 2,764.84 2,764.59 2,764.59 69,558.0K
14:18 2,764.48 2,764.61 2,764.37 2,764.37 51,760.7K
14:19 2,764.41 2,764.41 2,763.61 2,763.71 65,104.6K
14:20 2,763.78 2,764.20 2,763.78 2,764.14 69,027.3K
14:21 2,764.10 2,764.10 2,763.85 2,763.90 54,695.6K
14:22 2,763.82 2,763.82 2,763.55 2,763.55 49,184.4K
14:23 2,763.52 2,763.76 2,763.42 2,763.53 109,716.5K
14:24 2,763.50 2,763.50 2,762.33 2,762.33 99,587.4K
14:25 2,762.26 2,762.59 2,762.20 2,762.55 58,224.7K
14:26 2,762.56 2,762.95 2,762.56 2,762.95 40,081.8K
14:27 2,762.95 2,763.24 2,762.74 2,763.22 92,575.1K
14:28 2,763.28 2,764.41 2,763.28 2,764.36 99,730.5K
14:29 2,764.40 2,764.86 2,764.38 2,764.86 57,715.3K
14:30 2,764.96 2,765.52 2,764.96 2,765.48 61,663.6K
14:31 2,765.65 2,765.67 2,765.28 2,765.51 75,952.2K
14:32 2,765.53 2,765.67 2,765.33 2,765.45 47,067.3K
14:33 2,765.57 2,765.84 2,765.57 2,765.84 52,525.2K
14:34 2,765.87 2,765.88 2,764.25 2,764.42 152,175.8K
14:35 2,764.43 2,764.45 2,764.10 2,764.15 68,902.2K
14:36 2,764.22 2,764.56 2,764.21 2,764.38 40,843.7K
14:37 2,764.44 2,764.53 2,763.34 2,763.43 58,470.5K
14:38 2,763.48 2,763.64 2,763.17 2,763.32 46,465.3K
14:39 2,762.68 2,762.69 2,760.77 2,760.99 133,334.7K
14:40 2,760.88 2,761.23 2,760.62 2,760.73 129,669.0K
14:41 2,760.76 2,760.81 2,760.45 2,760.51 62,951.7K
14:42 2,760.44 2,760.44 2,760.09 2,760.35 63,508.3K
14:43 2,760.45 2,760.55 2,760.15 2,760.37 51,253.7K
14:44 2,760.34 2,760.53 2,760.28 2,760.41 24,567.0K
14:45 2,760.83 2,761.01 2,760.79 2,760.81 29,895.9K
14:46 2,760.72 2,761.28 2,760.70 2,761.28 40,238.0K
14:47 2,761.35 2,761.68 2,761.32 2,761.68 35,194.2K
14:48 2,761.58 2,761.65 2,761.04 2,761.04 28,728.5K
14:49 2,761.05 2,761.28 2,760.98 2,761.28 28,712.9K
14:50 2,761.27 2,761.37 2,761.14 2,761.33 26,612.5K
14:51 2,761.38 2,761.98 2,761.38 2,761.98 26,810.0K
14:52 2,761.92 2,761.96 2,761.40 2,761.40 27,825.6K
14:53 2,761.32 2,761.58 2,761.32 2,761.58 19,435.1K
14:54 2,761.62 2,761.71 2,761.61 2,761.66 35,538.4K
14:55 2,761.67 2,761.71 2,761.46 2,761.54 31,727.5K
14:56 2,761.49 2,761.76 2,761.49 2,761.61 32,060.3K
14:57 2,761.71 2,761.95 2,761.47 2,761.95 37,208.5K
14:58 2,761.93 2,762.49 2,761.89 2,762.49 20,502.1K
14:59 2,762.47 2,762.56 2,762.43 2,762.44 32,426.3K
15:00 2,762.68 2,764.00 2,762.68 2,763.99 117,827.2K
15:01 2,763.91 2,763.91 2,763.10 2,763.35 37,752.4K
15:02 2,763.33 2,763.95 2,762.97 2,763.94 90,676.4K
15:03 2,763.90 2,765.14 2,763.90 2,765.08 94,941.6K
15:04 2,764.97 2,764.97 2,764.51 2,764.61 72,526.3K
15:05 2,764.65 2,765.45 2,764.61 2,765.29 122,215.6K
15:06 2,765.37 2,766.30 2,765.37 2,766.30 153,706.8K
15:07 2,766.40 2,766.51 2,766.12 2,766.12 55,993.8K
15:08 2,765.88 2,765.88 2,763.84 2,763.84 88,726.4K
15:09 2,763.66 2,764.23 2,763.66 2,763.92 110,208.4K
15:10 2,763.97 2,764.77 2,763.97 2,764.76 41,105.1K
15:11 2,764.60 2,764.68 2,764.41 2,764.52 39,390.9K
15:12 2,764.69 2,764.70 2,764.03 2,764.03 73,511.3K
15:13 2,763.89 2,763.89 2,762.67 2,762.75 68,774.7K
15:14 2,762.59 2,762.59 2,762.03 2,762.22 80,066.9K
15:15 2,762.08 2,762.08 2,760.99 2,761.18 150,561.4K
15:16 2,761.20 2,761.20 2,760.95 2,761.13 46,143.3K
15:17 2,761.10 2,761.40 2,761.10 2,761.36 61,920.3K
15:18 2,761.33 2,761.57 2,761.30 2,761.44 32,823.3K
15:19 2,761.46 2,761.46 2,759.35 2,759.41 79,757.5K
15:20 2,759.32 2,760.53 2,759.32 2,760.27 55,555.0K
15:21 2,760.27 2,760.48 2,760.06 2,760.06 58,780.0K
15:22 2,760.06 2,760.06 2,759.01 2,759.06 69,614.3K
15:23 2,759.01 2,759.01 2,756.82 2,756.82 194,252.9K
15:24 2,756.74 2,756.75 2,756.50 2,756.50 91,016.6K
15:25 2,756.46 2,756.46 2,755.08 2,755.09 126,407.6K
15:26 2,754.99 2,755.70 2,754.99 2,755.70 97,206.1K
15:27 2,755.73 2,756.14 2,755.62 2,756.14 72,595.7K
15:28 2,755.87 2,756.51 2,755.69 2,756.51 85,195.3K
15:29 2,756.57 2,758.10 2,756.57 2,757.99 71,976.8K
15:30 2,757.96 2,758.07 2,757.28 2,757.28 30,183.5K
15:31 2,757.32 2,757.41 2,757.05 2,757.10 26,791.0K
15:32 2,757.04 2,757.04 2,756.42 2,756.52 35,759.3K
15:33 2,756.60 2,756.82 2,756.19 2,756.19 33,044.8K
15:34 2,754.13 2,754.77 2,754.13 2,754.77 133,863.5K
15:35 2,754.74 2,755.16 2,754.45 2,755.16 49,775.1K
15:36 2,755.18 2,755.40 2,755.18 2,755.24 37,050.3K
15:37 2,755.16 2,755.16 2,754.70 2,755.15 41,705.3K
15:38 2,755.48 2,755.69 2,755.47 2,755.69 32,891.8K
15:39 2,755.83 2,756.03 2,755.78 2,756.03 48,232.3K
15:40 2,756.05 2,756.05 2,755.37 2,755.55 36,389.7K
15:41 2,755.54 2,755.87 2,755.41 2,755.75 59,664.1K
15:42 2,755.79 2,756.14 2,755.75 2,756.14 60,130.2K
15:43 2,756.13 2,757.28 2,756.13 2,757.27 54,477.5K
15:44 2,757.19 2,757.63 2,757.12 2,757.63 67,755.0K
15:45 2,757.48 2,757.51 2,757.33 2,757.51 40,315.2K
15:46 2,757.46 2,757.46 2,756.67 2,756.80 38,639.7K
15:47 2,756.76 2,757.14 2,756.71 2,757.03 36,371.7K
15:48 2,756.97 2,757.50 2,756.97 2,757.23 39,954.3K
15:49 2,757.09 2,757.61 2,756.66 2,757.54 90,911.2K
15:50 2,757.47 2,757.47 2,756.66 2,756.66 67,877.5K
15:51 2,756.62 2,756.86 2,756.44 2,756.65 69,203.7K
15:52 2,756.63 2,756.78 2,756.55 2,756.75 42,929.7K
15:53 2,756.74 2,756.87 2,756.66 2,756.80 54,605.3K
15:54 2,756.87 2,756.91 2,756.44 2,756.53 34,200.1K
15:55 2,756.49 2,757.94 2,756.49 2,757.94 46,435.7K
15:56 2,758.08 2,758.08 2,757.56 2,757.56 40,015.6K
15:57 2,757.59 2,757.76 2,757.52 2,757.59 30,932.7K
15:58 2,757.59 2,757.59 2,757.07 2,757.07 60,550.0K
15:59 2,757.10 2,758.01 2,757.10 2,758.01 53,143.2K
16:00 2,758.04 2,758.97 2,758.04 2,758.94 99,827.5K
16:01 2,758.76 2,759.12 2,758.72 2,759.12 62,615.2K
16:02 2,759.16 2,759.50 2,758.95 2,759.50 58,749.9K
16:03 2,759.66 2,761.04 2,759.66 2,760.63 113,905.4K
16:04 2,759.62 2,759.64 2,759.18 2,759.33 98,926.7K
16:05 2,759.29 2,759.50 2,758.33 2,758.33 51,513.0K
16:06 2,758.36 2,758.91 2,758.26 2,758.85 45,249.8K
16:07 2,758.89 2,760.03 2,758.89 2,759.82 51,910.5K
16:08 2,759.76 2,760.16 2,759.76 2,760.11 25,243.0K
16:09 2,760.19 2,760.81 2,760.19 2,760.81 38,156.4K
16:10 2,760.85 2,761.77 2,760.85 2,761.77 106,484.9K
16:11 2,761.74 2,761.95 2,761.25 2,761.27 94,357.8K
16:12 2,761.29 2,761.29 2,760.90 2,761.27 115,363.6K
16:13 2,761.36 2,762.57 2,761.36 2,762.57 160,310.4K
16:14 2,762.60 2,762.60 2,761.71 2,761.88 103,160.1K
16:15 2,761.84 2,762.02 2,761.64 2,761.68 100,453.0K
16:16 2,761.81 2,761.83 2,761.28 2,761.49 124,238.9K
16:17 2,761.63 2,761.72 2,761.52 2,761.72 114,978.6K
16:18 2,761.93 2,762.46 2,761.93 2,762.36 110,607.0K
16:19 2,762.34 2,762.93 2,761.14 2,762.93 156,530.5K
16:20 2,763.07 2,764.71 2,763.07 2,764.71 210,512.3K
16:21 2,764.69 2,766.49 2,764.69 2,766.47 245,901.0K
16:22 2,766.54 2,766.54 2,765.18 2,765.73 155,156.1K
16:23 2,766.05 2,767.08 2,766.05 2,767.00 141,184.4K
16:24 2,767.03 2,767.44 2,767.03 2,767.44 120,836.1K
16:25 2,767.42 2,768.25 2,766.95 2,767.86 222,408.8K
16:26 2,768.00 2,768.92 2,768.00 2,768.80 207,670.1K
16:27 2,768.80 2,769.41 2,768.80 2,769.41 130,230.7K
16:28 2,769.65 2,769.87 2,768.43 2,768.57 163,849.8K
16:29 2,768.60 2,768.60 2,768.34 2,768.38 80,077.8K
16:30 2,768.40 2,768.53 2,767.93 2,768.22 93,029.0K
16:31 2,768.41 2,769.31 2,768.41 2,769.23 171,008.6K
16:32 2,769.30 2,769.35 2,764.49 2,764.76 254,697.3K
16:33 2,765.12 2,765.58 2,765.12 2,765.58 101,235.1K
16:34 2,765.86 2,766.57 2,765.86 2,766.44 73,106.3K
16:35 2,766.05 2,766.48 2,765.76 2,766.48 93,214.6K
16:36 2,766.47 2,767.05 2,766.47 2,766.81 59,546.7K
16:37 2,766.83 2,767.05 2,765.39 2,765.39 59,224.6K
16:38 2,765.40 2,765.40 2,764.56 2,764.76 65,874.8K
16:39 2,764.77 2,765.98 2,764.77 2,765.98 68,425.2K
16:40 2,765.96 2,766.47 2,765.94 2,766.47 101,786.5K
16:41 2,766.50 2,767.47 2,765.72 2,766.04 107,517.9K
16:42 2,766.12 2,766.17 2,764.92 2,765.12 106,560.3K
16:43 2,765.14 2,765.99 2,765.14 2,765.75 91,706.4K
16:44 2,765.79 2,766.43 2,765.79 2,766.43 62,541.0K
16:45 2,766.40 2,766.65 2,766.40 2,766.57 36,205.3K
16:46 2,766.60 2,766.60 2,763.26 2,763.52 131,312.8K
16:47 2,763.74 2,763.84 2,763.42 2,763.42 56,524.7K
16:48 2,763.15 2,763.34 2,762.84 2,763.33 90,881.4K
16:49 2,763.24 2,763.40 2,763.24 2,763.35 47,694.9K
16:50 2,763.34 2,763.85 2,763.34 2,763.79 48,089.3K
16:51 2,763.63 2,763.71 2,763.07 2,763.23 61,049.3K
16:52 2,763.11 2,763.13 2,762.79 2,763.13 37,345.4K
16:53 2,763.25 2,763.90 2,763.25 2,763.90 62,656.0K
16:54 2,763.84 2,763.90 2,762.95 2,763.21 65,522.1K
16:55 2,763.19 2,763.70 2,763.19 2,763.56 78,642.6K
16:56 2,763.47 2,764.03 2,763.38 2,764.03 60,007.1K
16:57 2,764.11 2,764.74 2,764.11 2,764.63 63,478.0K
16:58 2,764.11 2,764.90 2,763.97 2,764.67 90,727.9K
16:59 2,764.58 2,764.73 2,764.51 2,764.69 60,779.3K
17:00 2,765.22 2,765.47 2,764.58 2,764.58 93,756.8K
17:01 2,764.85 2,765.45 2,764.85 2,765.09 66,810.4K
17:02 2,765.14 2,765.33 2,765.07 2,765.33 57,613.1K
17:03 2,765.42 2,765.46 2,764.53 2,764.79 92,749.7K
17:04 2,764.84 2,765.87 2,764.84 2,765.87 206,221.3K
17:05 2,765.90 2,767.97 2,765.90 2,767.97 146,394.5K
17:06 2,767.97 2,768.03 2,767.41 2,767.41 118,247.8K
17:07 2,767.43 2,767.43 2,766.02 2,766.06 104,118.2K
17:08 2,766.05 2,766.05 2,763.15 2,763.15 149,859.7K
17:09 2,763.02 2,763.02 2,762.20 2,762.29 213,145.9K
17:10 2,762.26 2,762.54 2,761.95 2,762.54 74,391.0K
17:11 2,762.72 2,763.54 2,762.55 2,762.86 63,827.5K
17:12 2,762.77 2,763.50 2,762.77 2,763.50 61,742.8K
17:13 2,763.71 2,764.64 2,763.71 2,764.64 67,049.2K
17:14 2,764.44 2,764.60 2,763.99 2,764.05 76,060.3K
17:15 2,764.19 2,765.58 2,764.19 2,765.51 100,581.3K
17:16 2,765.39 2,765.39 2,764.01 2,764.01 72,544.4K
17:17 2,764.19 2,764.19 2,763.16 2,763.16 84,658.4K
17:18 2,763.08 2,763.16 2,760.83 2,760.83 155,567.0K
17:19 2,760.82 2,760.82 2,759.38 2,759.38 238,778.3K
17:20 2,759.70 2,761.05 2,759.70 2,761.05 102,763.3K
17:21 2,760.93 2,761.14 2,760.66 2,761.14 61,952.5K
17:22 2,761.19 2,761.31 2,760.00 2,761.31 119,441.0K
17:23 2,761.45 2,761.71 2,761.45 2,761.48 48,835.6K
17:24 2,761.45 2,761.52 2,760.57 2,760.61 93,729.7K
17:25 2,760.51 2,760.70 2,760.51 2,760.69 72,209.1K
17:26 2,760.61 2,760.81 2,760.54 2,760.57 114,231.6K
17:27 2,760.41 2,761.11 2,760.31 2,761.11 50,101.7K
17:28 2,761.51 2,761.78 2,757.55 2,758.82 203,407.7K
17:29 2,759.00 2,759.08 2,758.54 2,758.54 70,868.0K
17:30 2,755.56 2,755.56 2,752.10 2,754.63 624,311.7K
17:31 2,754.06 2,754.06 2,752.96 2,753.80 228,309.5K
17:32 2,753.71 2,754.48 2,753.71 2,754.48 95,783.6K
17:33 2,754.59 2,756.02 2,754.59 2,755.60 104,113.3K
17:34 2,755.63 2,755.70 2,755.31 2,755.55 67,020.2K
17:35 2,755.47 2,755.87 2,755.47 2,755.70 42,427.3K
17:36 2,755.93 2,757.23 2,755.93 2,757.23 91,217.9K
17:37 2,757.29 2,757.55 2,757.04 2,757.55 73,498.6K
17:38 2,757.56 2,757.79 2,757.48 2,757.79 51,567.2K
17:39 2,757.67 2,757.72 2,757.07 2,757.07 58,803.7K
17:40 2,757.08 2,757.30 2,756.93 2,757.25 47,291.1K
17:41 2,757.12 2,757.12 2,756.63 2,756.63 72,850.7K
17:42 2,756.72 2,756.72 2,755.70 2,755.70 56,038.9K
17:43 2,755.20 2,755.34 2,755.01 2,755.12 101,392.6K
17:44 2,755.00 2,755.00 2,752.89 2,752.97 167,188.1K
17:45 2,752.54 2,753.32 2,752.50 2,753.32 117,256.8K
17:46 2,753.22 2,754.31 2,753.22 2,754.31 90,521.4K
17:47 2,754.32 2,756.13 2,754.32 2,756.13 101,509.8K
17:48 2,756.06 2,756.65 2,756.06 2,756.65 61,186.7K
17:49 2,756.49 2,756.49 2,755.78 2,756.08 59,491.1K
17:50 2,756.18 2,757.49 2,756.18 2,757.49 86,648.3K
17:51 2,757.31 2,757.34 2,756.63 2,756.68 93,041.1K
17:52 2,756.47 2,756.55 2,756.35 2,756.54 45,749.8K
17:53 2,756.57 2,756.76 2,756.31 2,756.74 61,061.9K
17:54 2,756.76 2,757.00 2,755.66 2,755.68 98,049.3K
17:55 2,755.68 2,757.24 2,755.68 2,757.24 57,046.6K
17:56 2,757.28 2,757.59 2,757.28 2,757.41 54,657.6K
17:57 2,757.39 2,757.39 2,756.60 2,756.76 57,140.2K
17:58 2,756.77 2,757.24 2,756.27 2,757.24 58,183.5K
17:59 2,757.57 2,759.38 2,757.57 2,759.36 79,490.5K
18:00 2,759.66 2,761.64 2,759.66 2,761.17 225,254.8K
18:01 2,761.27 2,761.27 2,760.43 2,760.86 90,223.0K
18:02 2,760.84 2,760.92 2,760.03 2,760.03 98,264.8K
18:03 2,760.03 2,760.05 2,759.41 2,759.49 73,548.4K
18:04 2,759.38 2,759.38 2,759.01 2,759.01 81,338.6K
18:05 2,758.89 2,760.50 2,758.89 2,760.46 58,884.4K
18:06 2,760.42 2,760.62 2,760.26 2,760.62 48,845.5K
18:07 2,760.68 2,761.64 2,760.68 2,761.09 129,025.6K
18:08 2,760.93 2,760.93 2,759.70 2,759.70 41,827.5K
18:09 2,759.71 2,760.09 2,759.51 2,760.06 67,841.0K
18:10 2,760.05 2,760.24 2,759.98 2,760.23 38,756.8K
18:11 2,760.40 2,762.30 2,760.40 2,762.30 133,416.6K
18:12 2,762.37 2,762.44 2,761.60 2,761.60 76,740.8K
18:13 2,761.66 2,761.66 2,758.66 2,758.66 88,741.9K
18:14 2,759.08 2,759.08 2,758.79 2,758.79 77,171.9K
18:15 2,758.78 2,759.01 2,758.78 2,758.99 55,591.2K
18:16 2,759.08 2,759.17 2,757.03 2,757.03 63,877.9K
18:17 2,757.06 2,757.52 2,757.06 2,757.32 72,783.7K
18:18 2,757.37 2,757.58 2,757.24 2,757.57 38,978.5K
18:19 2,757.55 2,757.55 2,756.24 2,756.24 77,635.4K
18:20 2,756.22 2,757.79 2,756.22 2,757.79 132,570.9K
18:21 2,757.75 2,758.36 2,757.41 2,758.36 106,216.0K
18:22 2,758.44 2,758.85 2,758.32 2,758.78 58,073.7K
18:23 2,758.57 2,758.66 2,758.13 2,758.58 69,733.6K
18:24 2,758.51 2,759.45 2,758.31 2,759.45 108,754.9K
18:25 2,759.83 2,760.34 2,759.83 2,760.34 84,550.5K
18:26 2,759.82 2,759.95 2,758.63 2,758.95 78,374.6K
18:27 2,759.15 2,759.28 2,759.00 2,759.12 87,800.4K
18:28 2,759.02 2,759.88 2,758.99 2,759.67 89,634.2K
18:29 2,759.68 2,760.12 2,759.63 2,760.12 43,918.3K
18:30 2,760.18 2,760.45 2,760.10 2,760.10 58,444.5K
18:31 2,760.22 2,760.44 2,760.17 2,760.19 75,118.1K
18:32 2,760.12 2,760.12 2,759.39 2,759.39 135,522.9K
18:33 2,759.19 2,759.28 2,759.07 2,759.17 50,435.7K
18:34 2,759.28 2,759.42 2,759.16 2,759.30 37,923.7K
18:35 2,759.31 2,759.31 2,758.83 2,758.99 62,494.2K
18:36 2,759.05 2,759.10 2,758.68 2,758.75 35,710.7K
18:37 2,758.82 2,759.14 2,758.80 2,758.81 48,274.7K
18:38 2,758.65 2,758.83 2,758.32 2,758.32 36,978.3K
18:39 2,758.38 2,758.74 2,758.03 2,758.35 98,492.2K
18:40 2,758.53 2,758.53 2,758.53 2,758.53 68,106.9K
18:43 2,758.65 2,758.65 2,758.65 2,758.65 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