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 2,685.28 2,686.28 2,682.98 2,682.98 1,179,478.9K
10:01 2,682.61 2,682.61 2,679.43 2,681.55 740,284.2K
10:02 2,679.11 2,679.11 2,677.34 2,677.60 552,099.9K
10:03 2,677.09 2,677.52 2,676.64 2,677.02 337,125.6K
10:04 2,676.15 2,679.15 2,675.68 2,679.15 512,902.2K
10:05 2,679.57 2,681.92 2,679.57 2,681.27 452,548.1K
10:06 2,681.38 2,681.95 2,681.11 2,681.95 297,293.9K
10:07 2,682.04 2,683.26 2,679.12 2,679.84 273,440.0K
10:08 2,679.80 2,681.37 2,679.80 2,680.75 189,093.2K
10:09 2,680.02 2,681.83 2,679.68 2,681.66 202,563.0K
10:10 2,680.46 2,681.14 2,680.15 2,680.27 212,237.1K
10:11 2,680.27 2,685.66 2,680.21 2,685.55 205,850.2K
10:12 2,685.63 2,687.74 2,685.49 2,687.45 238,694.8K
10:13 2,687.29 2,687.76 2,686.75 2,687.07 244,172.6K
10:14 2,687.14 2,690.78 2,686.95 2,690.78 324,253.3K
10:15 2,689.92 2,689.92 2,688.03 2,689.11 302,788.1K
10:16 2,689.58 2,689.67 2,687.76 2,689.33 203,111.3K
10:17 2,688.65 2,689.23 2,688.42 2,689.23 147,015.9K
10:18 2,689.35 2,690.52 2,689.01 2,690.52 143,949.5K
10:19 2,690.81 2,695.24 2,690.81 2,695.24 440,973.1K
10:20 2,693.87 2,694.69 2,692.94 2,694.69 283,980.1K
10:21 2,693.95 2,693.95 2,692.03 2,692.22 225,834.9K
10:22 2,692.21 2,692.52 2,691.62 2,692.13 138,756.4K
10:23 2,692.07 2,692.07 2,691.00 2,691.35 189,015.1K
10:24 2,691.33 2,693.37 2,691.13 2,693.37 139,576.2K
10:25 2,693.15 2,693.15 2,691.25 2,692.17 101,005.8K
10:26 2,692.04 2,692.04 2,691.60 2,691.71 122,951.4K
10:27 2,691.68 2,691.68 2,691.00 2,691.59 127,490.2K
10:28 2,691.63 2,695.07 2,691.63 2,694.75 242,809.4K
10:29 2,694.89 2,696.56 2,694.89 2,695.18 259,682.3K
10:30 2,695.18 2,695.43 2,694.29 2,695.43 229,176.0K
10:31 2,695.32 2,695.32 2,694.43 2,695.05 91,030.5K
10:32 2,695.14 2,696.69 2,695.14 2,696.69 127,968.2K
10:33 2,696.67 2,699.28 2,696.67 2,699.28 265,143.8K
10:34 2,699.69 2,699.85 2,699.07 2,699.40 221,486.8K
10:35 2,699.19 2,699.19 2,698.58 2,698.58 144,494.8K
10:36 2,698.23 2,698.30 2,697.97 2,698.10 108,431.7K
10:37 2,698.00 2,698.01 2,695.69 2,695.95 184,392.9K
10:38 2,696.05 2,696.30 2,695.91 2,696.30 103,362.7K
10:39 2,696.43 2,697.49 2,695.74 2,697.49 85,211.8K
10:40 2,697.41 2,697.94 2,695.62 2,695.62 102,533.4K
10:41 2,695.88 2,696.83 2,695.88 2,696.77 83,722.3K
10:42 2,696.92 2,698.84 2,696.92 2,698.44 107,111.0K
10:43 2,698.68 2,699.73 2,698.68 2,699.58 80,182.4K
10:44 2,699.61 2,700.16 2,698.74 2,699.55 73,554.8K
10:45 2,699.88 2,700.25 2,697.59 2,697.66 134,610.4K
10:46 2,697.19 2,697.90 2,696.93 2,697.90 146,980.4K
10:47 2,697.64 2,697.76 2,696.16 2,696.43 80,382.9K
10:48 2,696.45 2,696.45 2,695.41 2,696.04 126,927.1K
10:49 2,695.40 2,696.13 2,695.16 2,696.13 90,112.7K
10:50 2,696.40 2,696.52 2,696.02 2,696.02 38,630.4K
10:51 2,696.23 2,697.09 2,696.23 2,696.80 68,746.4K
10:52 2,696.77 2,696.77 2,695.86 2,695.86 61,374.3K
10:53 2,695.79 2,696.31 2,695.79 2,696.17 73,752.3K
10:54 2,696.07 2,696.39 2,695.97 2,696.33 56,643.7K
10:55 2,696.41 2,696.93 2,696.41 2,696.71 59,136.4K
10:56 2,696.78 2,696.78 2,695.66 2,696.77 85,003.8K
10:57 2,696.99 2,698.81 2,696.99 2,698.79 124,552.4K
10:58 2,698.72 2,699.50 2,698.66 2,699.50 58,958.7K
10:59 2,699.50 2,703.49 2,699.50 2,703.17 258,880.4K
11:00 2,703.09 2,705.12 2,702.73 2,702.73 348,695.2K
11:01 2,702.45 2,703.53 2,702.16 2,703.08 165,469.1K
11:02 2,703.15 2,703.35 2,700.79 2,701.01 168,503.8K
11:03 2,701.01 2,701.74 2,700.88 2,701.18 82,196.3K
11:04 2,701.39 2,702.43 2,701.10 2,701.10 88,494.0K
11:05 2,701.11 2,701.17 2,700.73 2,700.86 97,763.6K
11:06 2,700.38 2,701.11 2,700.03 2,701.11 83,344.9K
11:07 2,701.33 2,702.46 2,701.33 2,702.46 62,673.1K
11:08 2,702.48 2,702.88 2,702.47 2,702.78 87,092.1K
11:09 2,703.03 2,704.18 2,703.03 2,704.10 95,878.2K
11:10 2,703.98 2,704.64 2,703.94 2,703.94 144,312.5K
11:11 2,703.99 2,704.64 2,703.99 2,704.64 77,664.2K
11:12 2,704.63 2,704.64 2,702.91 2,702.91 165,321.1K
11:13 2,703.04 2,703.30 2,702.23 2,702.23 118,222.1K
11:14 2,702.05 2,702.30 2,701.79 2,702.00 77,540.4K
11:15 2,702.14 2,703.61 2,702.14 2,703.45 54,285.3K
11:16 2,703.53 2,705.57 2,703.53 2,705.57 106,328.7K
11:17 2,705.69 2,708.25 2,705.69 2,708.25 207,317.4K
11:18 2,708.36 2,711.44 2,708.36 2,709.78 299,183.0K
11:19 2,710.68 2,713.14 2,709.98 2,713.14 364,087.3K
11:20 2,714.01 2,714.05 2,711.49 2,711.49 353,276.1K
11:21 2,710.51 2,710.56 2,709.64 2,709.89 187,585.6K
11:22 2,710.46 2,710.64 2,709.94 2,710.64 101,461.0K
11:23 2,710.83 2,712.52 2,710.83 2,712.29 153,236.9K
11:24 2,712.26 2,714.47 2,712.02 2,714.44 253,032.9K
11:25 2,714.35 2,715.33 2,713.31 2,715.33 250,244.5K
11:26 2,715.34 2,717.98 2,715.23 2,715.38 322,497.9K
11:27 2,715.24 2,716.99 2,715.24 2,716.34 217,985.7K
11:28 2,716.42 2,717.11 2,716.42 2,717.11 205,819.5K
11:29 2,717.17 2,717.17 2,715.95 2,716.07 147,508.0K
11:30 2,716.39 2,716.39 2,715.15 2,715.51 184,259.8K
11:31 2,715.54 2,718.20 2,715.54 2,718.20 221,354.4K
11:32 2,718.23 2,719.16 2,718.23 2,718.91 214,400.4K
11:33 2,718.89 2,718.89 2,717.28 2,717.60 208,919.6K
11:34 2,717.45 2,717.69 2,717.13 2,717.58 209,481.5K
11:35 2,717.51 2,718.40 2,717.47 2,717.47 229,456.8K
11:36 2,716.50 2,716.81 2,716.34 2,716.50 253,367.5K
11:37 2,716.70 2,717.41 2,716.42 2,716.95 191,018.5K
11:38 2,717.01 2,719.55 2,716.99 2,719.55 226,481.3K
11:39 2,719.71 2,719.96 2,719.23 2,719.86 160,317.7K
11:40 2,719.97 2,719.97 2,718.87 2,718.87 204,770.5K
11:41 2,718.89 2,718.89 2,717.03 2,717.12 165,055.5K
11:42 2,717.16 2,717.41 2,714.64 2,714.64 313,266.0K
11:43 2,714.25 2,715.68 2,714.25 2,715.00 165,975.5K
11:44 2,715.04 2,715.48 2,715.04 2,715.48 94,782.2K
11:45 2,715.53 2,716.38 2,715.53 2,716.38 84,773.0K
11:46 2,716.34 2,716.66 2,716.20 2,716.51 102,784.8K
11:47 2,716.31 2,716.49 2,713.49 2,714.25 235,028.2K
11:48 2,714.01 2,714.19 2,713.68 2,713.98 152,529.1K
11:49 2,713.51 2,715.42 2,713.51 2,714.95 128,231.4K
11:50 2,714.99 2,715.14 2,714.52 2,714.71 152,581.7K
11:51 2,714.82 2,714.86 2,713.03 2,713.03 230,387.9K
11:52 2,713.14 2,714.16 2,712.96 2,714.11 189,757.5K
11:53 2,714.15 2,714.15 2,713.03 2,713.44 174,538.2K
11:54 2,713.64 2,714.51 2,713.64 2,714.51 112,377.5K
11:55 2,714.71 2,717.01 2,714.71 2,716.99 142,523.9K
11:56 2,716.79 2,718.39 2,716.79 2,718.17 256,899.1K
11:57 2,717.92 2,720.86 2,717.92 2,720.86 491,813.5K
11:58 2,720.81 2,721.62 2,720.59 2,721.35 219,831.7K
11:59 2,721.26 2,721.26 2,720.61 2,721.01 117,470.1K
12:00 2,720.61 2,720.66 2,720.27 2,720.27 101,994.0K
12:01 2,720.17 2,720.26 2,717.94 2,717.94 155,551.1K
12:02 2,718.27 2,718.66 2,718.05 2,718.24 124,426.5K
12:03 2,717.88 2,717.95 2,717.70 2,717.84 72,614.4K
12:04 2,718.01 2,718.56 2,718.00 2,718.56 73,690.5K
12:05 2,718.63 2,719.33 2,718.63 2,719.33 56,321.5K
12:06 2,719.24 2,719.76 2,719.24 2,719.71 97,065.9K
12:07 2,719.78 2,720.43 2,719.78 2,720.19 89,240.3K
12:08 2,719.18 2,720.13 2,719.18 2,720.13 119,565.7K
12:09 2,720.14 2,721.01 2,720.14 2,720.96 75,981.6K
12:10 2,720.94 2,721.09 2,720.63 2,720.63 145,589.6K
12:11 2,720.62 2,720.75 2,717.71 2,718.02 210,398.8K
12:12 2,717.95 2,718.07 2,716.63 2,716.63 293,476.1K
12:13 2,716.33 2,717.34 2,716.23 2,716.27 164,263.2K
12:14 2,716.20 2,717.63 2,716.20 2,717.63 196,378.2K
12:15 2,718.30 2,718.56 2,718.03 2,718.03 74,003.7K
12:16 2,717.79 2,718.14 2,717.78 2,717.99 61,042.2K
12:17 2,717.94 2,719.19 2,717.87 2,719.19 107,395.4K
12:18 2,718.44 2,720.27 2,718.44 2,720.26 139,193.2K
12:19 2,720.20 2,721.71 2,720.20 2,721.64 126,919.2K
12:20 2,721.52 2,723.01 2,721.52 2,722.95 147,682.8K
12:21 2,722.92 2,723.42 2,721.68 2,722.04 198,678.4K
12:22 2,722.10 2,722.10 2,719.31 2,719.31 153,356.9K
12:23 2,719.40 2,719.89 2,719.05 2,719.48 82,834.4K
12:24 2,719.62 2,719.83 2,716.83 2,716.83 130,045.9K
12:25 2,716.82 2,717.18 2,716.22 2,716.22 107,114.0K
12:26 2,716.00 2,716.16 2,715.67 2,715.67 154,969.3K
12:27 2,715.02 2,715.02 2,713.47 2,713.47 163,159.6K
12:28 2,713.32 2,713.32 2,711.95 2,711.95 182,441.6K
12:29 2,712.50 2,712.84 2,711.58 2,711.68 170,465.6K
12:30 2,711.85 2,712.94 2,711.80 2,712.70 95,191.0K
12:31 2,712.67 2,714.11 2,712.62 2,714.11 74,637.9K
12:32 2,714.22 2,714.49 2,714.15 2,714.41 56,011.2K
12:33 2,714.47 2,715.88 2,714.47 2,715.88 43,643.9K
12:34 2,715.97 2,716.51 2,715.97 2,716.05 78,445.2K
12:35 2,716.17 2,716.66 2,716.17 2,716.66 43,147.9K
12:36 2,716.74 2,716.91 2,716.57 2,716.63 25,843.0K
12:37 2,716.54 2,716.98 2,716.29 2,716.29 116,995.0K
12:38 2,716.22 2,716.23 2,715.77 2,716.02 28,754.9K
12:39 2,715.93 2,717.31 2,715.88 2,716.92 101,549.2K
12:40 2,716.94 2,717.06 2,715.47 2,715.47 72,083.5K
12:41 2,714.85 2,716.85 2,714.85 2,716.85 65,788.9K
12:42 2,716.88 2,716.91 2,716.06 2,716.06 38,586.3K
12:43 2,716.11 2,716.50 2,715.50 2,716.50 46,209.2K
12:44 2,717.18 2,719.17 2,717.18 2,719.17 76,968.6K
12:45 2,719.03 2,719.03 2,718.00 2,718.90 54,768.4K
12:46 2,718.89 2,720.21 2,718.89 2,720.18 59,869.4K
12:47 2,720.24 2,720.37 2,719.44 2,719.47 69,599.6K
12:48 2,719.48 2,719.73 2,717.33 2,718.18 96,975.7K
12:49 2,718.20 2,718.27 2,717.11 2,717.26 94,985.2K
12:50 2,717.27 2,718.84 2,717.27 2,718.40 155,255.3K
12:51 2,718.27 2,718.65 2,718.14 2,718.65 81,568.4K
12:52 2,718.70 2,720.19 2,718.70 2,720.16 72,802.7K
12:53 2,720.34 2,720.79 2,720.34 2,720.38 71,693.8K
12:54 2,720.17 2,720.32 2,720.05 2,720.32 35,118.0K
12:55 2,720.42 2,720.97 2,720.42 2,720.95 36,054.5K
12:56 2,720.66 2,720.66 2,715.82 2,715.92 173,433.3K
12:57 2,715.80 2,715.91 2,714.49 2,715.50 162,799.2K
12:58 2,715.22 2,716.57 2,715.22 2,716.57 73,307.9K
12:59 2,716.64 2,717.49 2,716.64 2,717.49 68,527.8K
13:00 2,717.67 2,719.41 2,717.67 2,719.28 88,452.2K
13:01 2,719.05 2,719.85 2,717.73 2,717.73 56,762.0K
13:02 2,717.92 2,717.92 2,715.47 2,715.47 85,210.8K
13:03 2,715.45 2,716.13 2,714.31 2,714.36 77,107.8K
13:04 2,714.31 2,715.68 2,714.31 2,714.45 54,857.7K
13:05 2,714.32 2,715.68 2,714.32 2,715.06 51,187.4K
13:06 2,714.97 2,715.17 2,712.95 2,712.95 161,748.8K
13:07 2,712.78 2,713.59 2,712.78 2,713.30 136,285.3K
13:08 2,713.19 2,714.49 2,713.19 2,714.41 75,906.8K
13:09 2,714.79 2,715.02 2,714.73 2,714.99 36,998.8K
13:10 2,714.99 2,715.19 2,714.02 2,714.32 102,765.2K
13:11 2,714.53 2,714.95 2,714.53 2,714.92 49,937.2K
13:12 2,714.78 2,714.99 2,714.49 2,714.49 46,296.5K
13:13 2,714.57 2,714.75 2,714.36 2,714.75 29,085.8K
13:14 2,714.73 2,714.84 2,713.16 2,713.61 47,067.4K
13:15 2,713.58 2,713.58 2,713.30 2,713.36 97,366.4K
13:16 2,713.31 2,714.71 2,713.31 2,714.59 72,344.2K
13:17 2,714.52 2,715.22 2,714.52 2,715.22 42,341.1K
13:18 2,715.23 2,715.25 2,713.60 2,713.67 65,144.5K
13:19 2,713.67 2,714.67 2,713.37 2,714.66 88,698.5K
13:20 2,715.10 2,716.30 2,714.95 2,716.27 75,491.1K
13:21 2,716.35 2,716.35 2,715.39 2,715.39 39,969.6K
13:22 2,715.12 2,715.13 2,714.60 2,714.68 53,637.3K
13:23 2,714.64 2,714.75 2,714.08 2,714.61 76,079.1K
13:24 2,714.76 2,715.10 2,714.76 2,715.08 46,918.9K
13:25 2,715.19 2,716.05 2,715.19 2,715.88 61,918.2K
13:26 2,715.93 2,715.93 2,715.58 2,715.76 50,411.4K
13:27 2,715.75 2,715.75 2,715.15 2,715.19 47,325.0K
13:28 2,715.21 2,715.86 2,715.04 2,715.62 55,711.6K
13:29 2,715.64 2,716.24 2,715.64 2,715.96 46,186.9K
13:30 2,715.98 2,716.31 2,715.87 2,715.87 28,100.5K
13:31 2,715.71 2,716.09 2,715.61 2,715.61 19,193.3K
13:32 2,715.57 2,715.89 2,715.54 2,715.66 21,355.2K
13:33 2,715.63 2,715.63 2,712.17 2,712.59 167,004.7K
13:34 2,712.73 2,712.78 2,710.91 2,710.91 117,055.2K
13:35 2,710.75 2,711.09 2,710.75 2,711.02 108,290.0K
13:36 2,711.01 2,711.07 2,710.84 2,710.87 57,999.2K
13:37 2,711.59 2,713.80 2,711.59 2,713.80 114,577.3K
13:38 2,713.79 2,714.27 2,713.79 2,714.27 30,869.9K
13:39 2,714.24 2,714.48 2,713.96 2,714.01 32,753.3K
13:40 2,714.03 2,714.85 2,714.03 2,714.85 44,460.7K
13:41 2,714.75 2,715.90 2,714.75 2,715.90 63,339.3K
13:42 2,716.81 2,718.85 2,716.81 2,718.85 162,595.3K
13:43 2,719.01 2,719.60 2,719.01 2,719.43 109,061.2K
13:44 2,718.97 2,719.07 2,718.89 2,719.07 43,920.5K
13:45 2,719.18 2,719.18 2,718.84 2,718.86 29,123.7K
13:46 2,718.89 2,718.90 2,717.85 2,717.85 44,238.2K
13:47 2,717.92 2,718.06 2,717.80 2,718.03 20,409.9K
13:48 2,717.91 2,718.28 2,717.91 2,718.07 32,722.4K
13:49 2,717.97 2,718.19 2,717.07 2,717.11 58,704.2K
13:50 2,717.15 2,717.34 2,715.96 2,715.96 75,797.6K
13:51 2,715.90 2,716.65 2,715.90 2,716.54 40,978.3K
13:52 2,716.52 2,716.91 2,716.52 2,716.72 44,810.6K
13:53 2,716.72 2,716.97 2,716.48 2,716.96 29,109.0K
13:54 2,716.95 2,716.95 2,716.00 2,716.01 31,216.3K
13:55 2,716.05 2,716.36 2,716.05 2,716.34 20,558.4K
13:56 2,716.35 2,716.35 2,715.13 2,715.13 47,013.7K
13:57 2,715.08 2,715.63 2,715.08 2,715.41 32,327.5K
13:58 2,715.45 2,715.50 2,714.92 2,714.93 32,052.8K
13:59 2,714.94 2,715.00 2,714.43 2,714.43 45,423.0K
14:00 2,714.41 2,714.41 2,713.37 2,713.37 56,952.7K
14:01 2,713.58 2,713.58 2,710.54 2,710.54 110,812.9K
14:02 2,710.27 2,710.27 2,709.70 2,709.70 183,374.1K
14:03 2,709.73 2,710.04 2,709.61 2,709.61 98,301.0K
14:04 2,709.51 2,710.24 2,709.51 2,710.10 56,347.6K
14:05 2,711.02 2,712.53 2,711.02 2,712.48 87,979.6K
14:06 2,712.62 2,712.94 2,712.54 2,712.92 70,100.4K
14:07 2,712.99 2,713.11 2,712.78 2,712.98 32,002.0K
14:08 2,712.97 2,713.91 2,712.93 2,713.89 50,468.1K
14:09 2,714.11 2,714.84 2,714.11 2,714.70 53,371.2K
14:10 2,714.73 2,714.73 2,714.35 2,714.35 40,297.1K
14:11 2,714.29 2,714.39 2,714.21 2,714.36 36,004.3K
14:12 2,714.08 2,714.70 2,714.08 2,714.70 29,717.0K
14:13 2,714.65 2,714.79 2,714.11 2,714.11 54,850.0K
14:14 2,713.96 2,714.33 2,713.84 2,714.06 23,594.2K
14:15 2,714.06 2,714.65 2,714.06 2,714.32 25,334.7K
14:16 2,714.23 2,714.30 2,713.91 2,714.09 22,814.6K
14:17 2,713.90 2,714.49 2,713.90 2,714.49 48,286.2K
14:18 2,714.82 2,718.41 2,714.82 2,718.36 205,778.6K
14:19 2,718.35 2,719.42 2,718.35 2,719.42 206,683.7K
14:20 2,719.39 2,719.52 2,718.86 2,718.88 73,442.9K
14:21 2,718.78 2,718.78 2,717.55 2,717.65 93,753.4K
14:22 2,717.56 2,717.61 2,716.07 2,716.09 48,270.9K
14:23 2,716.14 2,716.23 2,715.88 2,716.09 48,066.0K
14:24 2,716.01 2,716.87 2,716.01 2,716.69 39,097.7K
14:25 2,716.57 2,716.57 2,715.79 2,715.79 68,937.1K
14:26 2,715.68 2,715.68 2,713.66 2,713.83 72,393.6K
14:27 2,713.84 2,715.72 2,713.84 2,715.72 64,276.6K
14:28 2,715.67 2,715.67 2,715.36 2,715.62 23,170.9K
14:29 2,715.67 2,716.44 2,715.57 2,716.44 41,702.8K
14:30 2,718.96 2,720.17 2,718.96 2,720.17 222,632.7K
14:31 2,720.09 2,720.13 2,719.70 2,719.70 61,846.1K
14:32 2,719.14 2,719.64 2,718.94 2,718.94 64,801.8K
14:33 2,718.74 2,719.47 2,718.74 2,719.47 45,974.9K
14:34 2,719.46 2,720.23 2,719.31 2,720.23 65,458.8K
14:35 2,720.25 2,720.44 2,719.95 2,719.95 53,168.8K
14:36 2,719.91 2,719.91 2,718.79 2,718.79 77,837.7K
14:37 2,718.58 2,719.79 2,718.58 2,719.79 68,493.5K
14:38 2,719.83 2,720.07 2,719.00 2,719.00 36,967.8K
14:39 2,718.94 2,719.47 2,718.94 2,719.07 35,111.4K
14:40 2,719.05 2,719.47 2,719.05 2,719.47 30,085.6K
14:41 2,719.42 2,719.82 2,719.35 2,719.82 23,490.9K
14:42 2,719.87 2,719.95 2,719.77 2,719.77 50,653.7K
14:43 2,719.77 2,719.85 2,719.65 2,719.84 36,774.3K
14:44 2,719.83 2,719.89 2,719.70 2,719.78 25,187.1K
14:45 2,719.71 2,719.76 2,719.55 2,719.72 28,329.7K
14:46 2,719.83 2,724.39 2,719.83 2,724.39 256,385.4K
14:47 2,723.09 2,723.20 2,722.58 2,723.13 81,792.2K
14:48 2,723.04 2,726.68 2,723.03 2,726.68 253,926.4K
14:49 2,726.63 2,727.22 2,725.84 2,727.22 255,125.3K
14:50 2,726.99 2,726.99 2,725.76 2,726.00 141,289.4K
14:51 2,726.13 2,726.45 2,726.05 2,726.44 100,908.3K
14:52 2,726.31 2,726.95 2,726.31 2,726.95 66,523.8K
14:53 2,726.81 2,727.33 2,726.81 2,727.27 156,231.4K
14:54 2,727.30 2,727.74 2,727.30 2,727.71 158,058.8K
14:55 2,727.70 2,729.79 2,727.70 2,729.51 268,741.2K
14:56 2,729.23 2,730.57 2,729.19 2,730.57 281,408.4K
14:57 2,730.53 2,732.87 2,730.53 2,732.87 233,476.8K
14:58 2,732.78 2,732.82 2,731.02 2,731.02 238,846.9K
14:59 2,730.95 2,731.78 2,730.95 2,731.57 102,122.3K
15:00 2,732.23 2,733.19 2,732.23 2,732.75 146,157.1K
15:01 2,732.44 2,732.54 2,731.66 2,731.67 133,357.9K
15:02 2,731.82 2,732.11 2,731.23 2,731.23 108,769.9K
15:03 2,731.19 2,732.54 2,731.19 2,731.41 130,949.4K
15:04 2,731.18 2,731.18 2,730.66 2,730.73 95,841.0K
15:05 2,730.78 2,732.32 2,730.73 2,732.23 77,105.2K
15:06 2,732.12 2,733.25 2,732.03 2,732.92 109,354.7K
15:07 2,733.48 2,735.28 2,733.17 2,735.09 130,845.6K
15:08 2,735.03 2,735.93 2,734.76 2,735.04 140,800.5K
15:09 2,735.22 2,735.22 2,734.01 2,734.01 64,524.0K
15:10 2,734.15 2,735.13 2,734.15 2,734.53 84,894.4K
15:11 2,734.45 2,734.66 2,734.30 2,734.57 71,568.2K
15:12 2,734.54 2,734.54 2,733.76 2,734.23 59,899.0K
15:13 2,734.30 2,735.04 2,734.25 2,734.73 77,268.4K
15:14 2,734.81 2,734.88 2,734.40 2,734.41 57,914.0K
15:15 2,734.64 2,734.78 2,734.39 2,734.43 62,092.4K
15:16 2,734.39 2,734.72 2,734.35 2,734.36 59,985.8K
15:17 2,734.61 2,735.38 2,734.47 2,735.38 68,399.0K
15:18 2,735.59 2,736.28 2,735.03 2,735.09 165,621.4K
15:19 2,735.21 2,735.21 2,733.48 2,733.48 142,623.6K
15:20 2,733.54 2,733.54 2,732.91 2,733.07 119,271.3K
15:21 2,733.33 2,733.78 2,732.94 2,732.94 83,373.2K
15:22 2,732.77 2,732.77 2,732.28 2,732.28 100,209.3K
15:23 2,732.13 2,732.33 2,731.96 2,732.22 67,582.7K
15:24 2,732.25 2,732.25 2,731.57 2,731.64 86,817.8K
15:25 2,731.64 2,731.72 2,730.79 2,730.79 75,022.0K
15:26 2,730.78 2,730.78 2,728.37 2,728.37 204,068.5K
15:27 2,728.65 2,729.24 2,728.60 2,729.12 149,518.8K
15:28 2,729.12 2,729.78 2,729.12 2,729.78 111,739.8K
15:29 2,729.85 2,730.09 2,729.61 2,729.66 46,461.9K
15:30 2,729.76 2,730.96 2,729.76 2,730.96 61,250.8K
15:31 2,731.76 2,733.42 2,731.76 2,733.35 127,896.7K
15:32 2,733.45 2,737.11 2,733.45 2,736.94 260,348.4K
15:33 2,736.95 2,738.95 2,736.95 2,738.37 206,421.0K
15:34 2,738.17 2,738.17 2,736.53 2,736.53 99,163.9K
15:35 2,736.90 2,737.62 2,736.90 2,737.35 94,536.6K
15:36 2,737.29 2,737.29 2,735.55 2,735.55 70,027.0K
15:37 2,735.47 2,735.70 2,734.85 2,734.94 68,938.3K
15:38 2,734.75 2,734.75 2,734.09 2,734.54 41,581.6K
15:39 2,734.58 2,734.72 2,734.29 2,734.42 29,918.9K
15:40 2,734.31 2,734.82 2,734.17 2,734.50 49,012.6K
15:41 2,734.41 2,734.41 2,733.68 2,733.68 43,179.2K
15:42 2,733.73 2,733.94 2,733.53 2,733.82 55,860.4K
15:43 2,733.72 2,733.88 2,733.53 2,733.59 42,112.0K
15:44 2,733.70 2,734.19 2,733.70 2,734.17 44,068.3K
15:45 2,734.18 2,734.19 2,733.35 2,733.43 36,699.0K
15:46 2,733.65 2,733.66 2,733.24 2,733.24 69,657.7K
15:47 2,733.36 2,734.18 2,733.36 2,734.02 60,048.9K
15:48 2,734.00 2,734.36 2,734.00 2,734.01 62,508.3K
15:49 2,734.11 2,734.11 2,733.70 2,733.70 57,166.3K
15:50 2,733.76 2,734.04 2,732.90 2,732.90 139,147.0K
15:51 2,732.71 2,732.71 2,731.93 2,732.00 78,437.2K
15:52 2,731.92 2,731.92 2,730.39 2,730.43 107,761.1K
15:53 2,730.30 2,731.07 2,730.30 2,731.04 67,840.9K
15:54 2,730.97 2,731.16 2,730.67 2,731.16 130,058.3K
15:55 2,731.10 2,732.82 2,730.88 2,732.82 82,061.6K
15:56 2,732.90 2,732.90 2,730.77 2,731.00 107,013.6K
15:57 2,731.08 2,731.45 2,730.76 2,730.81 45,734.2K
15:58 2,730.79 2,732.10 2,730.79 2,732.10 37,230.2K
15:59 2,732.14 2,732.22 2,731.91 2,732.16 76,927.7K
16:00 2,732.30 2,732.30 2,726.20 2,727.05 427,808.2K
16:01 2,727.05 2,733.10 2,727.05 2,733.10 295,593.8K
16:02 2,733.23 2,736.96 2,733.23 2,736.87 252,404.0K
16:03 2,737.36 2,742.71 2,737.36 2,741.68 509,528.2K
16:04 2,742.42 2,744.89 2,742.17 2,742.17 346,348.6K
16:05 2,741.88 2,744.19 2,741.88 2,742.67 205,252.0K
16:06 2,742.83 2,742.83 2,740.08 2,740.08 115,007.5K
16:07 2,739.97 2,739.99 2,739.40 2,739.65 84,608.7K
16:08 2,739.33 2,739.33 2,738.41 2,738.41 107,745.6K
16:09 2,738.33 2,739.15 2,738.20 2,738.87 78,803.2K
16:10 2,739.16 2,741.18 2,739.16 2,741.18 125,348.6K
16:11 2,741.18 2,741.54 2,741.08 2,741.08 133,329.6K
16:12 2,740.86 2,741.69 2,740.86 2,741.50 97,551.1K
16:13 2,741.49 2,742.50 2,741.49 2,741.78 123,383.5K
16:14 2,741.78 2,742.34 2,740.67 2,740.67 81,273.8K
16:15 2,740.74 2,740.97 2,739.71 2,740.11 208,728.4K
16:16 2,740.02 2,740.19 2,739.73 2,740.19 53,682.6K
16:17 2,740.06 2,740.06 2,739.25 2,739.25 61,064.4K
16:18 2,739.25 2,739.70 2,739.22 2,739.40 49,207.1K
16:19 2,739.39 2,740.97 2,739.39 2,740.89 114,288.2K
16:20 2,741.09 2,742.60 2,741.09 2,742.56 123,490.6K
16:21 2,742.44 2,742.81 2,741.73 2,741.83 130,342.6K
16:22 2,741.64 2,742.29 2,741.64 2,742.29 66,944.4K
16:23 2,742.31 2,743.31 2,742.31 2,743.25 117,142.4K
16:24 2,743.10 2,743.10 2,740.77 2,740.77 112,391.8K
16:25 2,740.69 2,740.80 2,739.93 2,740.45 118,585.9K
16:26 2,740.54 2,741.77 2,740.53 2,741.04 101,287.3K
16:27 2,741.21 2,741.50 2,740.54 2,740.59 51,429.8K
16:28 2,740.80 2,740.80 2,740.11 2,740.33 26,973.7K
16:29 2,740.29 2,740.43 2,740.02 2,740.02 54,006.5K
16:30 2,740.39 2,740.39 2,738.62 2,738.72 68,938.3K
16:31 2,738.99 2,739.57 2,738.99 2,739.57 112,263.5K
16:32 2,739.75 2,740.09 2,739.35 2,739.35 40,124.3K
16:33 2,739.01 2,739.01 2,738.05 2,738.05 66,702.7K
16:34 2,738.07 2,738.25 2,737.22 2,738.13 68,120.6K
16:35 2,738.18 2,738.39 2,737.77 2,737.77 36,779.2K
16:36 2,737.79 2,738.61 2,737.79 2,738.61 42,167.9K
16:37 2,738.48 2,738.48 2,737.20 2,737.20 96,764.4K
16:38 2,737.17 2,738.09 2,737.17 2,737.57 59,948.3K
16:39 2,737.38 2,737.38 2,736.14 2,736.14 158,266.5K
16:40 2,736.20 2,737.74 2,736.20 2,737.40 79,304.6K
16:41 2,737.38 2,737.90 2,737.38 2,737.90 39,906.6K
16:42 2,737.98 2,738.41 2,737.82 2,737.82 53,573.6K
16:43 2,737.79 2,738.01 2,737.38 2,737.38 72,074.8K
16:44 2,737.43 2,737.73 2,737.41 2,737.73 33,685.4K
16:45 2,737.55 2,738.15 2,737.46 2,737.46 48,011.4K
16:46 2,737.50 2,737.69 2,737.24 2,737.44 53,669.9K
16:47 2,737.47 2,737.52 2,736.82 2,736.83 45,783.5K
16:48 2,736.86 2,736.98 2,735.75 2,735.76 67,957.3K
16:49 2,735.47 2,735.47 2,735.02 2,735.33 84,143.0K
16:50 2,735.24 2,736.94 2,735.24 2,736.89 68,616.2K
16:51 2,736.93 2,737.31 2,736.73 2,736.73 37,994.1K
16:52 2,736.76 2,737.98 2,736.51 2,737.73 69,095.2K
16:53 2,737.70 2,737.70 2,737.13 2,737.62 34,146.4K
16:54 2,737.53 2,737.77 2,737.37 2,737.62 39,293.9K
16:55 2,737.68 2,738.46 2,737.68 2,738.46 43,484.9K
16:56 2,738.46 2,738.56 2,738.33 2,738.48 47,901.1K
16:57 2,738.45 2,738.45 2,737.79 2,737.79 29,571.1K
16:58 2,737.83 2,737.83 2,737.19 2,737.19 44,307.8K
16:59 2,737.27 2,737.36 2,736.72 2,736.97 34,870.7K
17:00 2,738.51 2,738.56 2,738.28 2,738.34 50,795.7K
17:01 2,738.36 2,738.36 2,736.90 2,736.90 43,878.7K
17:02 2,735.99 2,736.11 2,735.42 2,735.51 51,869.4K
17:03 2,735.82 2,736.13 2,735.64 2,735.64 32,873.8K
17:04 2,735.54 2,735.54 2,734.50 2,734.50 49,877.2K
17:05 2,734.54 2,734.99 2,734.45 2,734.99 79,630.0K
17:06 2,734.90 2,734.90 2,734.64 2,734.78 34,469.2K
17:07 2,734.83 2,735.29 2,734.83 2,735.01 31,779.8K
17:08 2,735.17 2,735.58 2,734.70 2,735.58 31,371.4K
17:09 2,735.62 2,735.62 2,735.18 2,735.21 36,936.7K
17:10 2,735.25 2,735.47 2,735.24 2,735.43 39,020.5K
17:11 2,735.29 2,735.32 2,735.07 2,735.10 27,826.5K
17:12 2,735.03 2,735.06 2,734.12 2,734.22 63,228.3K
17:13 2,734.30 2,735.26 2,734.30 2,734.85 63,352.3K
17:14 2,735.00 2,735.26 2,734.58 2,734.58 31,588.5K
17:15 2,734.60 2,735.85 2,734.60 2,735.54 69,860.9K
17:16 2,735.56 2,735.66 2,732.06 2,732.09 88,941.4K
17:17 2,732.15 2,732.72 2,732.15 2,732.58 58,145.5K
17:18 2,732.75 2,732.85 2,732.48 2,732.54 51,098.1K
17:19 2,732.48 2,732.58 2,732.24 2,732.24 84,435.6K
17:20 2,732.13 2,732.13 2,730.54 2,730.54 142,757.1K
17:21 2,730.20 2,730.92 2,729.30 2,730.69 153,404.8K
17:22 2,730.72 2,731.32 2,730.40 2,731.30 80,720.9K
17:23 2,731.32 2,732.25 2,731.32 2,731.43 101,751.0K
17:24 2,731.51 2,731.51 2,730.28 2,730.28 57,012.1K
17:25 2,730.26 2,730.26 2,728.60 2,728.67 81,747.4K
17:26 2,728.44 2,728.44 2,727.49 2,727.58 158,192.7K
17:27 2,727.64 2,727.79 2,727.07 2,727.07 128,028.2K
17:28 2,726.97 2,727.19 2,725.26 2,725.26 162,212.6K
17:29 2,724.86 2,724.86 2,723.03 2,724.19 260,861.3K
17:30 2,724.27 2,724.27 2,722.88 2,724.17 180,788.0K
17:31 2,724.22 2,725.39 2,724.22 2,725.39 89,210.8K
17:32 2,725.50 2,726.28 2,725.50 2,725.73 95,950.1K
17:33 2,725.86 2,726.57 2,725.86 2,726.57 67,327.3K
17:34 2,726.77 2,726.81 2,726.69 2,726.77 53,013.7K
17:35 2,726.28 2,726.35 2,725.42 2,725.47 68,195.9K
17:36 2,725.44 2,725.44 2,724.73 2,724.94 97,109.1K
17:37 2,724.71 2,724.71 2,723.33 2,723.33 90,876.1K
17:38 2,723.27 2,724.37 2,723.22 2,724.37 100,623.7K
17:39 2,724.42 2,725.19 2,724.42 2,725.19 66,329.8K
17:40 2,725.31 2,725.71 2,724.94 2,724.94 60,220.3K
17:41 2,724.89 2,725.79 2,724.89 2,725.75 49,520.2K
17:42 2,725.75 2,725.75 2,724.78 2,725.33 54,056.0K
17:43 2,725.33 2,725.55 2,725.01 2,725.02 34,399.5K
17:44 2,724.92 2,725.45 2,724.92 2,725.45 47,960.6K
17:45 2,725.58 2,726.48 2,725.58 2,726.42 54,293.2K
17:46 2,726.63 2,727.60 2,726.63 2,727.49 75,375.5K
17:47 2,727.51 2,728.27 2,727.51 2,728.08 68,683.0K
17:48 2,728.13 2,728.42 2,728.05 2,728.21 31,991.9K
17:49 2,728.22 2,729.09 2,728.22 2,729.05 50,380.2K
17:50 2,729.31 2,730.03 2,729.31 2,730.03 87,810.3K
17:51 2,730.12 2,730.28 2,729.72 2,729.72 91,407.7K
17:52 2,729.74 2,730.73 2,729.74 2,730.73 58,013.7K
17:53 2,730.72 2,731.68 2,730.72 2,731.34 104,722.8K
17:54 2,731.40 2,734.87 2,731.40 2,733.51 184,114.9K
17:55 2,733.58 2,733.88 2,733.16 2,733.25 58,473.7K
17:56 2,733.04 2,733.16 2,731.68 2,731.68 46,510.1K
17:57 2,731.49 2,731.54 2,731.12 2,731.28 63,761.1K
17:58 2,731.45 2,731.57 2,730.55 2,730.85 43,714.2K
17:59 2,730.84 2,730.84 2,730.39 2,730.39 33,051.0K
18:00 2,730.37 2,730.64 2,730.37 2,730.45 30,052.9K
18:01 2,730.56 2,731.90 2,730.56 2,731.83 36,330.1K
18:02 2,731.94 2,731.94 2,731.03 2,731.03 50,635.1K
18:03 2,731.26 2,731.31 2,730.88 2,730.99 34,655.8K
18:04 2,730.94 2,731.20 2,730.92 2,731.09 19,197.2K
18:05 2,731.22 2,732.34 2,731.22 2,732.34 63,425.6K
18:06 2,732.67 2,733.04 2,732.55 2,732.85 44,923.6K
18:07 2,732.52 2,732.57 2,731.13 2,731.13 34,399.3K
18:08 2,730.95 2,731.21 2,730.50 2,730.67 22,013.9K
18:09 2,730.52 2,730.52 2,727.94 2,728.20 91,149.8K
18:10 2,728.32 2,728.32 2,727.06 2,727.40 90,916.6K
18:11 2,727.23 2,727.23 2,726.18 2,726.29 98,024.2K
18:12 2,726.18 2,727.00 2,726.18 2,726.91 59,616.5K
18:13 2,726.87 2,727.35 2,726.87 2,727.25 53,527.4K
18:14 2,727.28 2,727.28 2,726.91 2,726.98 90,173.2K
18:15 2,726.97 2,727.94 2,726.97 2,727.74 30,348.7K
18:16 2,727.66 2,728.13 2,727.40 2,727.42 93,949.2K
18:17 2,727.36 2,727.53 2,727.25 2,727.42 36,054.3K
18:18 2,727.34 2,727.34 2,725.69 2,726.06 140,555.8K
18:19 2,726.40 2,728.48 2,726.40 2,727.02 107,814.7K
18:20 2,726.75 2,727.46 2,726.75 2,727.19 65,645.1K
18:21 2,727.35 2,727.35 2,726.88 2,726.95 62,358.9K
18:22 2,727.05 2,727.31 2,727.02 2,727.27 52,308.7K
18:23 2,727.40 2,729.00 2,727.40 2,728.90 62,102.2K
18:24 2,729.07 2,729.08 2,728.34 2,728.34 31,515.7K
18:25 2,728.23 2,731.63 2,728.23 2,730.17 147,287.6K
18:26 2,730.19 2,730.19 2,728.65 2,728.69 118,647.3K
18:27 2,728.49 2,729.23 2,728.49 2,728.74 69,778.5K
18:28 2,728.48 2,728.66 2,728.31 2,728.41 32,892.0K
18:29 2,728.34 2,728.61 2,728.02 2,728.02 80,219.8K
18:30 2,727.92 2,727.92 2,726.14 2,726.20 113,536.2K
18:31 2,726.24 2,726.24 2,725.09 2,725.13 85,673.8K
18:32 2,725.15 2,725.15 2,723.86 2,724.10 89,838.2K
18:33 2,724.23 2,724.23 2,723.68 2,723.91 114,974.4K
18:34 2,723.65 2,723.86 2,723.27 2,723.27 86,016.3K
18:35 2,723.56 2,723.65 2,723.32 2,723.36 100,309.2K
18:36 2,723.34 2,723.52 2,723.03 2,723.36 51,346.4K
18:37 2,723.32 2,723.73 2,723.28 2,723.55 41,828.6K
18:38 2,723.64 2,723.80 2,723.47 2,723.51 58,946.6K
18:39 2,723.70 2,723.91 2,723.70 2,723.78 34,109.6K
18:40 2,723.74 2,723.74 2,723.74 2,723.74 77,416.3K
18:43 2,723.58 2,723.58 2,723.58 2,723.58 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