MOEX SMID Index (MCXSM)

MCXSM
🏛️ ロシア連邦 →
1,473.13
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 2,002.87 2,002.87 2,002.87 2,002.87 0.0M
2021-12-29 1,983.38 1,983.38 1,983.38 1,983.38 0.0M
2021-12-28 1,988.07 1,988.07 1,988.07 1,988.07 0.0M
2021-12-27 1,977.91 1,977.91 1,977.91 1,977.91 0.0M
2021-12-24 1,969.60 1,969.60 1,969.60 1,969.60 0.0M
2021-12-23 1,972.15 1,972.15 1,972.15 1,972.15 0.0M
2021-12-22 1,992.87 1,992.87 1,992.87 1,992.87 0.0M
2021-12-21 1,985.43 1,985.43 1,985.43 1,985.43 0.0M
2021-12-20 1,973.86 1,973.86 1,973.86 1,973.86 0.0M
2021-12-17 1,989.90 1,989.90 1,989.90 1,989.90 0.0M
2021-12-16 2,006.34 2,006.34 2,006.34 2,006.34 0.0M
2021-12-15 1,954.58 1,954.58 1,954.58 1,954.58 0.0M
2021-12-14 1,932.84 1,932.84 1,932.84 1,932.84 0.0M
2021-12-13 1,944.12 1,944.12 1,944.12 1,944.12 0.0M
2021-12-10 2,016.52 2,016.52 2,016.52 2,016.52 0.0M
2021-12-09 2,049.77 2,049.77 2,049.77 2,049.77 0.0M
2021-12-08 2,053.75 2,053.75 2,053.75 2,053.75 0.0M
2021-12-07 2,083.82 2,083.82 2,083.82 2,083.82 0.0M
2021-12-06 2,072.11 2,072.11 2,072.11 2,072.11 0.0M
2021-12-03 2,097.09 2,097.09 2,097.09 2,097.09 0.0M
2021-12-02 2,114.11 2,114.11 2,114.11 2,114.11 0.0M
2021-12-01 2,108.20 2,108.20 2,108.20 2,108.20 0.0M
2021-11-30 2,086.82 2,086.82 2,086.82 2,086.82 0.0M
2021-11-29 2,102.73 2,102.73 2,102.73 2,102.73 0.0M
2021-11-26 2,085.39 2,085.39 2,085.39 2,085.39 0.0M
2021-11-25 2,154.30 2,154.30 2,154.30 2,154.30 0.0M
2021-11-24 2,143.32 2,143.32 2,143.32 2,143.32 0.0M
2021-11-23 2,134.02 2,134.02 2,134.02 2,134.02 0.0M
2021-11-22 2,119.91 2,119.91 2,119.91 2,119.91 0.0M
2021-11-19 2,177.54 2,177.54 2,177.54 2,177.54 0.0M
2021-11-18 2,214.14 2,214.14 2,214.14 2,214.14 0.0M
2021-11-17 2,239.11 2,239.11 2,239.11 2,239.11 0.0M
2021-11-16 2,237.50 2,237.50 2,237.50 2,237.50 0.0M
2021-11-15 2,230.14 2,230.14 2,230.14 2,230.14 0.0M
2021-11-12 2,209.00 2,209.00 2,209.00 2,209.00 0.0M
2021-11-11 2,216.45 2,216.45 2,216.45 2,216.45 0.0M
2021-11-10 2,216.74 2,216.74 2,216.74 2,216.74 0.0M
2021-11-09 2,222.35 2,222.35 2,222.35 2,222.35 0.0M
2021-11-08 2,229.73 2,229.73 2,229.73 2,229.73 0.0M
2021-11-05 2,211.18 2,211.18 2,211.18 2,211.18 0.0M
2021-11-03 2,215.18 2,215.18 2,215.18 2,215.18 0.0M
2021-11-02 2,217.93 2,217.93 2,217.93 2,217.93 0.0M
2021-11-01 2,230.04 2,230.04 2,230.04 2,230.04 0.0M
2021-10-29 2,204.82 2,204.82 2,204.82 2,204.82 0.0M
2021-10-28 2,218.52 2,218.52 2,218.52 2,218.52 0.0M
2021-10-27 2,240.49 2,240.49 2,240.49 2,240.49 0.0M
2021-10-26 2,253.24 2,253.24 2,253.24 2,253.24 0.0M
2021-10-25 2,253.76 2,253.76 2,253.76 2,253.76 0.0M
2021-10-22 2,249.79 2,249.79 2,249.79 2,249.79 0.0M
2021-10-21 2,256.45 2,256.45 2,256.45 2,256.45 0.0M
2021-10-20 2,289.86 2,289.86 2,289.86 2,289.86 0.0M
2021-10-19 2,284.61 2,284.61 2,284.61 2,284.61 0.0M
2021-10-18 2,279.33 2,279.33 2,279.33 2,279.33 0.0M
2021-10-15 2,247.57 2,247.57 2,247.57 2,247.57 0.0M
2021-10-14 2,253.05 2,253.05 2,253.05 2,253.05 0.0M
2021-10-13 2,236.30 2,236.30 2,236.30 2,236.30 0.0M
2021-10-12 2,227.34 2,227.34 2,227.34 2,227.34 0.0M
2021-10-11 2,226.74 2,226.74 2,226.74 2,226.74 0.0M
2021-10-08 2,190.78 2,190.78 2,190.78 2,190.78 0.0M
2021-10-07 2,162.97 2,162.97 2,162.97 2,162.97 0.0M
2021-10-06 2,126.47 2,126.47 2,126.47 2,126.47 0.0M
2021-10-05 2,136.31 2,136.31 2,136.31 2,136.31 0.0M
2021-10-04 2,120.45 2,120.45 2,120.45 2,120.45 0.0M
2021-10-01 2,124.50 2,124.50 2,124.50 2,124.50 0.0M
2021-09-30 2,123.97 2,123.97 2,123.97 2,123.97 0.0M
2021-09-29 2,109.99 2,109.99 2,109.99 2,109.99 0.0M
2021-09-28 2,122.60 2,122.60 2,122.60 2,122.60 0.0M
2021-09-27 2,142.32 2,142.32 2,142.32 2,142.32 0.0M
2021-09-24 2,141.24 2,141.24 2,141.24 2,141.24 0.0M
2021-09-23 2,141.49 2,141.49 2,141.49 2,141.49 0.0M
2021-09-22 2,144.02 2,144.02 2,144.02 2,144.02 0.0M
2021-09-21 2,120.90 2,120.90 2,120.90 2,120.90 0.0M
2021-09-20 2,119.53 2,119.53 2,119.53 2,119.53 0.0M
2021-09-17 2,164.46 2,164.46 2,164.46 2,164.46 0.0M
2021-09-16 2,174.18 2,174.18 2,174.18 2,174.18 0.0M
2021-09-15 2,181.65 2,181.65 2,181.65 2,181.65 0.0M
2021-09-14 2,186.05 2,186.05 2,186.05 2,186.05 0.0M
2021-09-13 2,195.52 2,195.52 2,195.52 2,195.52 0.0M
2021-09-10 2,181.58 2,181.58 2,181.58 2,181.58 0.0M
2021-09-09 2,176.10 2,176.10 2,176.10 2,176.10 0.0M
2021-09-08 2,204.81 2,204.81 2,204.81 2,204.81 0.0M
2021-09-07 2,200.49 2,200.49 2,200.49 2,200.49 0.0M
2021-09-06 2,214.96 2,214.96 2,214.96 2,214.96 0.0M
2021-09-03 2,194.41 2,194.41 2,194.41 2,194.41 0.0M
2021-09-02 2,196.19 2,196.19 2,196.19 2,196.19 0.0M
2021-09-01 2,188.40 2,188.40 2,188.40 2,188.40 0.0M
2021-08-31 2,180.49 2,180.49 2,180.49 2,180.49 0.0M
2021-08-30 2,192.12 2,192.12 2,192.12 2,192.12 0.0M
2021-08-27 2,154.46 2,154.46 2,154.46 2,154.46 0.0M
2021-08-26 2,132.89 2,132.89 2,132.89 2,132.89 0.0M
2021-08-25 2,130.99 2,130.99 2,130.99 2,130.99 0.0M
2021-08-24 2,101.58 2,101.58 2,101.58 2,101.58 0.0M
2021-08-23 2,085.08 2,085.08 2,085.08 2,085.08 0.0M
2021-08-20 2,064.54 2,064.54 2,064.54 2,064.54 0.0M
2021-08-19 2,049.73 2,049.73 2,049.73 2,049.73 0.0M
2021-08-18 2,067.75 2,067.75 2,067.75 2,067.75 0.0M
2021-08-17 2,068.15 2,068.15 2,068.15 2,068.15 0.0M
2021-08-16 2,061.88 2,061.88 2,061.88 2,061.88 0.0M
2021-08-13 2,066.47 2,066.47 2,066.47 2,066.47 0.0M
2021-08-12 2,064.74 2,064.74 2,064.74 2,064.74 0.0M
2021-08-11 2,070.26 2,070.26 2,070.26 2,070.26 0.0M
2021-08-10 2,063.50 2,063.50 2,063.50 2,063.50 0.0M
2021-08-09 2,057.32 2,057.32 2,057.32 2,057.32 0.0M
2021-08-06 2,056.34 2,056.34 2,056.34 2,056.34 0.0M
2021-08-05 2,071.24 2,071.24 2,071.24 2,071.24 0.0M
2021-08-04 2,059.90 2,059.90 2,059.90 2,059.90 0.0M
2021-08-03 2,052.04 2,052.04 2,052.04 2,052.04 0.0M
2021-08-02 2,061.46 2,061.46 2,061.46 2,061.46 0.0M
2021-07-30 2,057.23 2,057.23 2,057.23 2,057.23 0.0M
2021-07-29 2,071.44 2,071.44 2,071.44 2,071.44 0.0M
2021-07-28 2,055.86 2,055.86 2,055.86 2,055.86 0.0M
2021-07-27 2,043.25 2,043.25 2,043.25 2,043.25 0.0M
2021-07-26 2,037.81 2,037.81 2,037.81 2,037.81 0.0M
2021-07-23 2,040.22 2,040.22 2,040.22 2,040.22 0.0M
2021-07-22 2,041.42 2,041.42 2,041.42 2,041.42 0.0M
2021-07-21 2,029.49 2,029.49 2,029.49 2,029.49 0.0M
2021-07-20 2,012.07 2,012.07 2,012.07 2,012.07 0.0M
2021-07-19 2,009.22 2,009.22 2,009.22 2,009.22 0.0M
2021-07-16 2,060.66 2,060.66 2,060.66 2,060.66 0.0M
2021-07-15 2,065.07 2,065.07 2,065.07 2,065.07 0.0M
2021-07-14 2,082.30 2,082.30 2,082.30 2,082.30 0.0M
2021-07-13 2,092.34 2,092.34 2,092.34 2,092.34 0.0M
2021-07-12 2,093.42 2,093.42 2,093.42 2,093.42 0.0M
2021-07-09 2,086.79 2,086.79 2,086.79 2,086.79 0.0M
2021-07-08 2,089.95 2,089.95 2,089.95 2,089.95 0.0M
2021-07-07 2,122.43 2,122.43 2,122.43 2,122.43 0.0M
2021-07-06 2,111.18 2,111.18 2,111.18 2,111.18 0.0M
2021-07-05 2,128.63 2,128.63 2,128.63 2,128.63 0.0M
2021-07-02 2,115.02 2,115.02 2,115.02 2,115.02 0.0M
2021-07-01 2,115.38 2,115.38 2,115.38 2,115.38 0.0M
2021-06-30 2,112.68 2,112.68 2,112.68 2,112.68 0.0M
2021-06-29 2,091.28 2,091.28 2,091.28 2,091.28 0.0M
2021-06-28 2,108.21 2,108.21 2,108.21 2,108.21 0.0M
2021-06-25 2,105.39 2,105.39 2,105.39 2,105.39 0.0M
2021-06-24 2,104.01 2,104.01 2,104.01 2,104.01 0.0M
2021-06-23 2,123.88 2,123.88 2,123.88 2,123.88 0.0M
2021-06-22 2,126.36 2,126.36 2,126.36 2,126.36 0.0M
2021-06-21 2,119.69 2,119.69 2,119.69 2,119.69 0.0M
2021-06-18 2,112.19 2,112.19 2,112.19 2,112.19 0.0M
2021-06-17 2,123.51 2,123.51 2,123.51 2,123.51 0.0M
2021-06-16 2,126.51 2,126.51 2,126.51 2,126.51 0.0M
2021-06-15 2,134.33 2,134.33 2,134.33 2,134.33 0.0M
2021-06-14 2,154.76 2,154.76 2,154.76 2,154.76 0.0M
2021-06-11 2,152.11 2,152.11 2,152.11 2,152.11 0.0M
2021-06-10 2,137.79 2,137.79 2,137.79 2,137.79 0.0M
2021-06-09 2,148.38 2,148.38 2,148.38 2,148.38 0.0M
2021-06-08 2,153.45 2,153.45 2,153.45 2,153.45 0.0M
2021-06-07 2,156.12 2,156.12 2,156.12 2,156.12 0.0M
2021-06-04 2,140.20 2,140.20 2,140.20 2,140.20 0.0M
2021-06-03 2,139.26 2,139.26 2,139.26 2,139.26 0.0M
2021-06-02 2,128.88 2,128.88 2,128.88 2,128.88 0.0M
2021-06-01 2,127.84 2,127.84 2,127.84 2,127.84 0.0M
2021-05-31 2,110.75 2,110.75 2,110.75 2,110.75 0.0M
2021-05-28 2,094.66 2,094.66 2,094.66 2,094.66 0.0M
2021-05-27 2,091.20 2,091.20 2,091.20 2,091.20 0.0M
2021-05-26 2,086.38 2,086.38 2,086.38 2,086.38 0.0M
2021-05-25 2,082.22 2,082.22 2,082.22 2,082.22 0.0M
2021-05-24 2,097.26 2,097.26 2,097.26 2,097.26 0.0M
2021-05-21 2,091.84 2,091.84 2,091.84 2,091.84 0.0M
2021-05-20 2,077.84 2,077.84 2,077.84 2,077.84 0.0M
2021-05-19 2,053.69 2,053.69 2,053.69 2,053.69 0.0M
2021-05-18 2,084.48 2,084.48 2,084.48 2,084.48 0.0M
2021-05-17 2,067.95 2,067.95 2,067.95 2,067.95 0.0M
2021-05-14 2,069.17 2,069.17 2,069.17 2,069.17 0.0M
2021-05-13 2,075.00 2,075.00 2,075.00 2,075.00 0.0M
2021-05-12 2,076.27 2,076.27 2,076.27 2,076.27 0.0M
2021-05-11 2,074.54 2,074.54 2,074.54 2,074.54 0.0M
2021-05-10 2,087.76 2,087.76 2,087.76 2,087.76 0.0M
2021-05-07 2,091.43 2,091.43 2,091.43 2,091.43 0.0M
2021-05-06 2,090.09 2,090.09 2,090.09 2,090.09 0.0M
2021-05-05 2,081.28 2,081.28 2,081.28 2,081.28 0.0M
2021-05-04 2,052.60 2,052.60 2,052.60 2,052.60 0.0M
2021-04-30 2,040.30 2,040.30 2,040.30 2,040.30 0.0M
2021-04-29 2,058.14 2,058.14 2,058.14 2,058.14 0.0M
2021-04-28 2,076.28 2,076.28 2,076.28 2,076.28 0.0M
2021-04-27 2,100.62 2,100.62 2,100.62 2,100.62 0.0M
2021-04-26 2,116.10 2,116.10 2,116.10 2,116.10 0.0M
2021-04-23 2,100.12 2,100.12 2,100.12 2,100.12 0.0M
2021-04-22 2,094.36 2,094.36 2,094.36 2,094.36 0.0M
2021-04-21 2,090.04 2,090.04 2,090.04 2,090.04 0.0M
2021-04-20 2,079.37 2,079.37 2,079.37 2,079.37 0.0M
2021-04-19 2,099.02 2,099.02 2,099.02 2,099.02 0.0M
2021-04-16 2,100.34 2,100.34 2,100.34 2,100.34 0.0M
2021-04-15 2,090.16 2,090.16 2,090.16 2,090.16 0.0M
2021-04-14 2,098.86 2,098.86 2,098.86 2,098.86 0.0M
2021-04-13 2,093.24 2,093.24 2,093.24 2,093.24 0.0M
2021-04-12 2,083.91 2,083.91 2,083.91 2,083.91 0.0M
2021-04-09 2,060.80 2,060.80 2,060.80 2,060.80 0.0M
2021-04-08 2,069.47 2,069.47 2,069.47 2,069.47 0.0M
2021-04-07 2,061.13 2,061.13 2,061.13 2,061.13 0.0M
2021-04-06 2,056.65 2,056.65 2,056.65 2,056.65 0.0M
2021-04-05 2,060.30 2,060.30 2,060.30 2,060.30 0.0M
2021-04-02 2,069.30 2,069.30 2,069.30 2,069.30 0.0M
2021-04-01 2,057.87 2,057.87 2,057.87 2,057.87 0.0M
2021-03-31 2,057.51 2,057.51 2,057.51 2,057.51 0.0M
2021-03-30 2,042.36 2,042.36 2,042.36 2,042.36 0.0M
2021-03-29 2,035.63 2,035.63 2,035.63 2,035.63 0.0M
2021-03-26 2,020.83 2,020.83 2,020.83 2,020.83 0.0M
2021-03-25 2,008.86 2,008.86 2,008.86 2,008.86 0.0M
2021-03-24 2,011.93 2,011.93 2,011.93 2,011.93 0.0M
2021-03-23 2,012.15 2,012.15 2,012.15 2,012.15 0.0M
2021-03-22 2,018.99 2,018.99 2,018.99 2,018.99 0.0M
2021-03-19 2,011.00 2,011.00 2,011.00 2,011.00 0.0M
2021-03-18 2,022.03 2,022.03 2,022.03 2,022.03 0.0M
2021-03-17 2,022.99 2,022.99 2,022.99 2,022.99 0.0M
2021-03-16 2,040.67 2,040.67 2,040.67 2,040.67 0.0M
2021-03-15 2,034.24 2,034.24 2,034.24 2,034.24 0.0M
2021-03-12 2,028.39 2,028.39 2,028.39 2,028.39 0.0M
2021-03-11 2,027.07 2,027.07 2,027.07 2,027.07 0.0M
2021-03-10 2,025.42 2,025.42 2,025.42 2,025.42 0.0M
2021-03-09 2,020.58 2,020.58 2,020.58 2,020.58 0.0M
2021-03-05 2,024.38 2,024.38 2,024.38 2,024.38 0.0M
2021-03-04 2,042.09 2,042.09 2,042.09 2,042.09 0.0M
2021-03-03 2,052.05 2,052.05 2,052.05 2,052.05 0.0M
2021-03-02 2,055.71 2,055.71 2,055.71 2,055.71 0.0M
2021-03-01 2,040.04 2,040.04 2,040.04 2,040.04 0.0M
2021-02-26 2,038.45 2,038.45 2,038.45 2,038.45 0.0M
2021-02-25 2,061.21 2,061.21 2,061.21 2,061.21 0.0M
2021-02-24 2,045.67 2,045.67 2,045.67 2,045.67 0.0M
2021-02-22 2,055.84 2,055.84 2,055.84 2,055.84 0.0M
2021-02-20 2,071.07 2,071.07 2,071.07 2,071.07 0.0M
2021-02-19 2,059.57 2,059.57 2,059.57 2,059.57 0.0M
2021-02-18 2,037.18 2,037.18 2,037.18 2,037.18 0.0M
2021-02-17 2,044.12 2,044.12 2,044.12 2,044.12 0.0M
2021-02-16 2,063.73 2,063.73 2,063.73 2,063.73 0.0M
2021-02-15 2,054.51 2,054.51 2,054.51 2,054.51 0.0M
2021-02-12 2,039.93 2,039.93 2,039.93 2,039.93 0.0M
2021-02-11 2,042.36 2,042.36 2,042.36 2,042.36 0.0M
2021-02-10 2,042.71 2,042.71 2,042.71 2,042.71 0.0M
2021-02-09 2,051.26 2,051.26 2,051.26 2,051.26 0.0M
2021-02-08 2,059.39 2,059.39 2,059.39 2,059.39 0.0M
2021-02-05 2,035.34 2,035.34 2,035.34 2,035.34 0.0M
2021-02-04 2,031.02 2,031.02 2,031.02 2,031.02 0.0M
2021-02-03 2,027.93 2,027.93 2,027.93 2,027.93 0.0M
2021-02-02 2,032.59 2,032.59 2,032.59 2,032.59 0.0M
2021-02-01 2,005.67 2,005.67 2,005.67 2,005.67 0.0M
2021-01-29 2,004.13 2,004.13 2,004.13 2,004.13 0.0M
2021-01-28 2,016.80 2,016.80 2,016.80 2,016.80 0.0M
2021-01-27 2,019.00 2,019.00 2,019.00 2,019.00 0.0M
2021-01-26 2,038.02 2,038.02 2,038.02 2,038.02 0.0M
2021-01-25 2,029.59 2,029.59 2,029.59 2,029.59 0.0M
2021-01-22 2,009.53 2,009.53 2,009.53 2,009.53 0.0M
2021-01-21 2,015.69 2,015.69 2,015.69 2,015.69 0.0M
2021-01-20 2,026.09 2,026.09 2,026.09 2,026.09 0.0M
2021-01-19 2,007.23 2,007.23 2,007.23 2,007.23 0.0M
2021-01-18 1,992.78 1,992.78 1,992.78 1,992.78 0.0M
2021-01-15 1,988.65 1,988.65 1,988.65 1,988.65 0.0M
2021-01-14 1,991.05 1,991.05 1,991.05 1,991.05 0.0M
2021-01-13 1,985.30 1,985.30 1,985.30 1,985.30 0.0M
2021-01-12 1,991.53 1,991.53 1,991.53 1,991.53 0.0M
2021-01-11 1,996.96 1,996.96 1,996.96 1,996.96 0.0M
2021-01-08 1,988.08 1,988.08 1,988.08 1,988.08 0.0M
2021-01-06 1,987.66 1,987.66 1,987.66 1,987.66 0.0M
2021-01-05 1,988.32 1,988.32 1,988.32 1,988.32 0.0M
2021-01-04 1,970.35 1,970.35 1,970.35 1,970.35 0.0M