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
2023-12-29 1,929.13 1,929.13 1,929.13 1,929.13 0.0M
2023-12-28 1,931.72 1,931.72 1,931.72 1,931.72 0.0M
2023-12-27 1,945.08 1,945.08 1,945.08 1,945.08 0.0M
2023-12-26 1,945.00 1,945.00 1,945.00 1,945.00 0.0M
2023-12-25 1,955.37 1,955.37 1,955.37 1,955.37 0.0M
2023-12-22 1,952.64 1,952.64 1,952.64 1,952.64 0.0M
2023-12-21 1,931.66 1,931.66 1,931.66 1,931.66 0.0M
2023-12-20 1,930.55 1,930.55 1,930.55 1,930.55 0.0M
2023-12-19 1,914.05 1,914.05 1,914.05 1,914.05 0.0M
2023-12-18 1,914.30 1,914.30 1,914.30 1,914.30 0.0M
2023-12-15 1,857.29 1,857.29 1,857.29 1,857.29 0.0M
2023-12-14 1,814.78 1,814.78 1,814.78 1,814.78 0.0M
2023-12-13 1,817.24 1,817.24 1,817.24 1,817.24 0.0M
2023-12-12 1,811.25 1,811.25 1,811.25 1,811.25 0.0M
2023-12-11 1,815.06 1,815.06 1,815.06 1,815.06 0.0M
2023-12-08 1,865.09 1,865.09 1,865.09 1,865.09 0.0M
2023-12-07 1,866.71 1,866.71 1,866.71 1,866.71 0.0M
2023-12-06 1,855.16 1,855.16 1,855.16 1,855.16 0.0M
2023-12-05 1,898.19 1,898.19 1,898.19 1,898.19 0.0M
2023-12-04 1,902.50 1,902.50 1,902.50 1,902.50 0.0M
2023-12-01 1,935.70 1,935.70 1,935.70 1,935.70 0.0M
2023-11-30 1,971.16 1,971.16 1,971.16 1,971.16 0.0M
2023-11-29 1,999.51 1,999.51 1,999.51 1,999.51 0.0M
2023-11-28 2,011.83 2,011.83 2,011.83 2,011.83 0.0M
2023-11-27 1,983.77 1,983.77 1,983.77 1,983.77 0.0M
2023-11-24 2,002.97 2,002.97 2,002.97 2,002.97 0.0M
2023-11-23 2,042.93 2,042.93 2,042.93 2,042.93 0.0M
2023-11-22 2,081.41 2,081.41 2,081.41 2,081.41 0.0M
2023-11-21 2,087.41 2,087.41 2,087.41 2,087.41 0.0M
2023-11-20 2,071.44 2,071.44 2,071.44 2,071.44 0.0M
2023-11-17 2,058.44 2,058.44 2,058.44 2,058.44 0.0M
2023-11-16 2,063.79 2,063.79 2,063.79 2,063.79 0.0M
2023-11-15 2,062.20 2,062.20 2,062.20 2,062.20 0.0M
2023-11-14 2,041.33 2,041.33 2,041.33 2,041.33 0.0M
2023-11-13 2,075.03 2,075.03 2,075.03 2,075.03 0.0M
2023-11-10 2,075.12 2,075.12 2,075.12 2,075.12 0.0M
2023-11-09 2,087.64 2,087.64 2,087.64 2,087.64 0.0M
2023-11-08 2,094.62 2,094.62 2,094.62 2,094.62 0.0M
2023-11-07 2,089.86 2,089.86 2,089.86 2,089.86 0.0M
2023-11-06 2,069.04 2,069.04 2,069.04 2,069.04 0.0M
2023-11-03 2,048.44 2,048.44 2,048.44 2,048.44 0.0M
2023-11-02 2,047.71 2,047.71 2,047.71 2,047.71 0.0M
2023-11-01 2,051.54 2,051.54 2,051.54 2,051.54 0.0M
2023-10-31 2,047.66 2,047.66 2,047.66 2,047.66 0.0M
2023-10-30 2,075.57 2,075.57 2,075.57 2,075.57 0.0M
2023-10-27 2,071.66 2,071.66 2,071.66 2,071.66 0.0M
2023-10-26 2,072.37 2,072.37 2,072.37 2,072.37 0.0M
2023-10-25 2,113.59 2,113.59 2,113.59 2,113.59 0.0M
2023-10-24 2,106.93 2,106.93 2,106.93 2,106.93 0.0M
2023-10-23 2,107.37 2,107.37 2,107.37 2,107.37 0.0M
2023-10-20 2,100.20 2,100.20 2,100.20 2,100.20 0.0M
2023-10-19 2,113.67 2,113.67 2,113.67 2,113.67 0.0M
2023-10-18 2,091.35 2,091.35 2,091.35 2,091.35 0.0M
2023-10-17 2,094.00 2,094.00 2,094.00 2,094.00 0.0M
2023-10-16 2,089.94 2,089.94 2,089.94 2,089.94 0.0M
2023-10-13 2,059.30 2,059.30 2,059.30 2,059.30 0.0M
2023-10-12 2,051.16 2,051.16 2,051.16 2,051.16 0.0M
2023-10-11 2,064.36 2,064.36 2,064.36 2,064.36 0.0M
2023-10-10 2,038.68 2,038.68 2,038.68 2,038.68 0.0M
2023-10-09 2,024.38 2,024.38 2,024.38 2,024.38 0.0M
2023-10-06 2,003.82 2,003.82 2,003.82 2,003.82 0.0M
2023-10-05 2,000.92 2,000.92 2,000.92 2,000.92 0.0M
2023-10-04 2,010.89 2,010.89 2,010.89 2,010.89 0.0M
2023-10-03 2,003.43 2,003.43 2,003.43 2,003.43 0.0M
2023-10-02 2,010.44 2,010.44 2,010.44 2,010.44 0.0M
2023-09-29 2,012.58 2,012.58 2,012.58 2,012.58 0.0M
2023-09-28 2,020.54 2,020.54 2,020.54 2,020.54 0.0M
2023-09-27 1,998.98 1,998.98 1,998.98 1,998.98 0.0M
2023-09-26 1,970.58 1,970.58 1,970.58 1,970.58 0.0M
2023-09-25 1,976.38 1,976.38 1,976.38 1,976.38 0.0M
2023-09-22 1,943.67 1,943.67 1,943.67 1,943.67 0.0M
2023-09-21 1,909.00 1,909.00 1,909.00 1,909.00 0.0M
2023-09-20 1,952.43 1,952.43 1,952.43 1,952.43 0.0M
2023-09-19 1,979.34 1,979.34 1,979.34 1,979.34 0.0M
2023-09-18 2,018.35 2,018.35 2,018.35 2,018.35 0.0M
2023-09-15 2,033.92 2,033.92 2,033.92 2,033.92 0.0M
2023-09-14 2,019.43 2,019.43 2,019.43 2,019.43 0.0M
2023-09-13 2,067.68 2,067.68 2,067.68 2,067.68 0.0M
2023-09-12 2,090.75 2,090.75 2,090.75 2,090.75 0.0M
2023-09-11 2,059.36 2,059.36 2,059.36 2,059.36 0.0M
2023-09-08 2,084.21 2,084.21 2,084.21 2,084.21 0.0M
2023-09-07 2,096.59 2,096.59 2,096.59 2,096.59 0.0M
2023-09-06 2,155.76 2,155.76 2,155.76 2,155.76 0.0M
2023-09-05 2,167.81 2,167.81 2,167.81 2,167.81 0.0M
2023-09-04 2,162.69 2,162.69 2,162.69 2,162.69 0.0M
2023-09-01 2,130.38 2,130.38 2,130.38 2,130.38 0.0M
2023-08-31 2,124.04 2,124.04 2,124.04 2,124.04 0.0M
2023-08-30 2,097.07 2,097.07 2,097.07 2,097.07 0.0M
2023-08-29 2,089.19 2,089.19 2,089.19 2,089.19 0.0M
2023-08-28 2,095.61 2,095.61 2,095.61 2,095.61 0.0M
2023-08-25 2,060.03 2,060.03 2,060.03 2,060.03 0.0M
2023-08-24 2,052.84 2,052.84 2,052.84 2,052.84 0.0M
2023-08-23 2,062.07 2,062.07 2,062.07 2,062.07 0.0M
2023-08-22 2,069.85 2,069.85 2,069.85 2,069.85 0.0M
2023-08-21 2,065.74 2,065.74 2,065.74 2,065.74 0.0M
2023-08-18 2,039.84 2,039.84 2,039.84 2,039.84 0.0M
2023-08-17 2,016.97 2,016.97 2,016.97 2,016.97 0.0M
2023-08-16 2,003.74 2,003.74 2,003.74 2,003.74 0.0M
2023-08-15 2,053.80 2,053.80 2,053.80 2,053.80 0.0M
2023-08-14 2,055.02 2,055.02 2,055.02 2,055.02 0.0M
2023-08-11 2,086.40 2,086.40 2,086.40 2,086.40 0.0M
2023-08-10 2,075.51 2,075.51 2,075.51 2,075.51 0.0M
2023-08-09 2,051.85 2,051.85 2,051.85 2,051.85 0.0M
2023-08-08 2,032.04 2,032.04 2,032.04 2,032.04 0.0M
2023-08-07 2,041.58 2,041.58 2,041.58 2,041.58 0.0M
2023-08-04 2,021.37 2,021.37 2,021.37 2,021.37 0.0M
2023-08-03 2,074.55 2,074.55 2,074.55 2,074.55 0.0M
2023-08-02 2,050.59 2,050.59 2,050.59 2,050.59 0.0M
2023-08-01 2,028.07 2,028.07 2,028.07 2,028.07 0.0M
2023-07-31 2,010.95 2,010.95 2,010.95 2,010.95 0.0M
2023-07-28 1,969.34 1,969.34 1,969.34 1,969.34 0.0M
2023-07-27 1,958.78 1,958.78 1,958.78 1,958.78 0.0M
2023-07-26 1,933.63 1,933.63 1,933.63 1,933.63 0.0M
2023-07-25 1,925.90 1,925.90 1,925.90 1,925.90 0.0M
2023-07-24 1,901.10 1,901.10 1,901.10 1,901.10 0.0M
2023-07-21 1,871.24 1,871.24 1,871.24 1,871.24 0.0M
2023-07-20 1,869.10 1,869.10 1,869.10 1,869.10 0.0M
2023-07-19 1,892.16 1,892.16 1,892.16 1,892.16 0.0M
2023-07-18 1,885.93 1,885.93 1,885.93 1,885.93 0.0M
2023-07-17 1,852.45 1,852.45 1,852.45 1,852.45 0.0M
2023-07-14 1,831.65 1,831.65 1,831.65 1,831.65 0.0M
2023-07-13 1,824.01 1,824.01 1,824.01 1,824.01 0.0M
2023-07-12 1,825.37 1,825.37 1,825.37 1,825.37 0.0M
2023-07-11 1,802.95 1,802.95 1,802.95 1,802.95 0.0M
2023-07-10 1,792.59 1,792.59 1,792.59 1,792.59 0.0M
2023-07-07 1,772.11 1,772.11 1,772.11 1,772.11 0.0M
2023-07-06 1,766.81 1,766.81 1,766.81 1,766.81 0.0M
2023-07-05 1,772.67 1,772.67 1,772.67 1,772.67 0.0M
2023-07-04 1,766.84 1,766.84 1,766.84 1,766.84 0.0M
2023-07-03 1,769.16 1,769.16 1,769.16 1,769.16 0.0M
2023-06-30 1,769.62 1,769.62 1,769.62 1,769.62 0.0M
2023-06-29 1,780.96 1,780.96 1,780.96 1,780.96 0.0M
2023-06-28 1,770.69 1,770.69 1,770.69 1,770.69 0.0M
2023-06-27 1,771.21 1,771.21 1,771.21 1,771.21 0.0M
2023-06-26 1,751.67 1,751.67 1,751.67 1,751.67 0.0M
2023-06-23 1,779.74 1,779.74 1,779.74 1,779.74 0.0M
2023-06-22 1,801.85 1,801.85 1,801.85 1,801.85 0.0M
2023-06-21 1,793.39 1,793.39 1,793.39 1,793.39 0.0M
2023-06-20 1,770.90 1,770.90 1,770.90 1,770.90 0.0M
2023-06-19 1,766.39 1,766.39 1,766.39 1,766.39 0.0M
2023-06-16 1,761.97 1,761.97 1,761.97 1,761.97 0.0M
2023-06-15 1,760.10 1,760.10 1,760.10 1,760.10 0.0M
2023-06-14 1,743.85 1,743.85 1,743.85 1,743.85 0.0M
2023-06-13 1,738.83 1,738.83 1,738.83 1,738.83 0.0M
2023-06-09 1,718.74 1,718.74 1,718.74 1,718.74 0.0M
2023-06-08 1,729.44 1,729.44 1,729.44 1,729.44 0.0M
2023-06-07 1,721.66 1,721.66 1,721.66 1,721.66 0.0M
2023-06-06 1,704.53 1,704.53 1,704.53 1,704.53 0.0M
2023-06-05 1,717.46 1,717.46 1,717.46 1,717.46 0.0M
2023-06-02 1,726.99 1,726.99 1,726.99 1,726.99 0.0M
2023-06-01 1,692.02 1,692.02 1,692.02 1,692.02 0.0M
2023-05-31 1,699.33 1,699.33 1,699.33 1,699.33 0.0M
2023-05-30 1,691.86 1,691.86 1,691.86 1,691.86 0.0M
2023-05-29 1,697.36 1,697.36 1,697.36 1,697.36 0.0M
2023-05-26 1,660.15 1,660.15 1,660.15 1,660.15 0.0M
2023-05-25 1,641.49 1,641.49 1,641.49 1,641.49 0.0M
2023-05-24 1,643.90 1,643.90 1,643.90 1,643.90 0.0M
2023-05-23 1,620.93 1,620.93 1,620.93 1,620.93 0.0M
2023-05-22 1,622.83 1,622.83 1,622.83 1,622.83 0.0M
2023-05-19 1,633.99 1,633.99 1,633.99 1,633.99 0.0M
2023-05-18 1,633.51 1,633.51 1,633.51 1,633.51 0.0M
2023-05-17 1,634.77 1,634.77 1,634.77 1,634.77 0.0M
2023-05-16 1,630.21 1,630.21 1,630.21 1,630.21 0.0M
2023-05-15 1,618.10 1,618.10 1,618.10 1,618.10 0.0M
2023-05-12 1,579.70 1,579.70 1,579.70 1,579.70 0.0M
2023-05-11 1,604.34 1,604.34 1,604.34 1,604.34 0.0M
2023-05-10 1,582.86 1,582.86 1,582.86 1,582.86 0.0M
2023-05-08 1,530.21 1,530.21 1,530.21 1,530.21 0.0M
2023-05-05 1,545.05 1,545.05 1,545.05 1,545.05 0.0M
2023-05-04 1,538.55 1,538.55 1,538.55 1,538.55 0.0M
2023-05-03 1,537.15 1,537.15 1,537.15 1,537.15 0.0M
2023-05-02 1,570.69 1,570.69 1,570.69 1,570.69 0.0M
2023-04-28 1,620.90 1,620.90 1,620.90 1,620.90 0.0M
2023-04-27 1,634.10 1,634.10 1,634.10 1,634.10 0.0M
2023-04-26 1,633.26 1,633.26 1,633.26 1,633.26 0.0M
2023-04-25 1,616.15 1,616.15 1,616.15 1,616.15 0.0M
2023-04-24 1,614.19 1,614.19 1,614.19 1,614.19 0.0M
2023-04-21 1,599.25 1,599.25 1,599.25 1,599.25 0.0M
2023-04-20 1,594.79 1,594.79 1,594.79 1,594.79 0.0M
2023-04-19 1,593.25 1,593.25 1,593.25 1,593.25 0.0M
2023-04-18 1,602.47 1,602.47 1,602.47 1,602.47 0.0M
2023-04-17 1,591.81 1,591.81 1,591.81 1,591.81 0.0M
2023-04-14 1,563.61 1,563.61 1,563.61 1,563.61 0.0M
2023-04-13 1,556.93 1,556.93 1,556.93 1,556.93 0.0M
2023-04-12 1,556.35 1,556.35 1,556.35 1,556.35 0.0M
2023-04-11 1,552.70 1,552.70 1,552.70 1,552.70 0.0M
2023-04-10 1,562.55 1,562.55 1,562.55 1,562.55 0.0M
2023-04-07 1,519.07 1,519.07 1,519.07 1,519.07 0.0M
2023-04-06 1,510.73 1,510.73 1,510.73 1,510.73 0.0M
2023-04-05 1,508.15 1,508.15 1,508.15 1,508.15 0.0M
2023-04-04 1,496.04 1,496.04 1,496.04 1,496.04 0.0M
2023-04-03 1,500.67 1,500.67 1,500.67 1,500.67 0.0M
2023-03-31 1,489.44 1,489.44 1,489.44 1,489.44 0.0M
2023-03-30 1,498.84 1,498.84 1,498.84 1,498.84 0.0M
2023-03-29 1,490.46 1,490.46 1,490.46 1,490.46 0.0M
2023-03-28 1,482.33 1,482.33 1,482.33 1,482.33 0.0M
2023-03-27 1,484.03 1,484.03 1,484.03 1,484.03 0.0M
2023-03-24 1,456.94 1,456.94 1,456.94 1,456.94 0.0M
2023-03-23 1,449.87 1,449.87 1,449.87 1,449.87 0.0M
2023-03-22 1,437.37 1,437.37 1,437.37 1,437.37 0.0M
2023-03-21 1,430.28 1,430.28 1,430.28 1,430.28 0.0M
2023-03-20 1,432.05 1,432.05 1,432.05 1,432.05 0.0M
2023-03-17 1,409.07 1,409.07 1,409.07 1,409.07 0.0M
2023-03-16 1,396.85 1,396.85 1,396.85 1,396.85 0.0M
2023-03-15 1,408.78 1,408.78 1,408.78 1,408.78 0.0M
2023-03-14 1,417.43 1,417.43 1,417.43 1,417.43 0.0M
2023-03-13 1,401.78 1,401.78 1,401.78 1,401.78 0.0M
2023-03-10 1,388.69 1,388.69 1,388.69 1,388.69 0.0M
2023-03-09 1,392.58 1,392.58 1,392.58 1,392.58 0.0M
2023-03-07 1,381.67 1,381.67 1,381.67 1,381.67 0.0M
2023-03-06 1,379.46 1,379.46 1,379.46 1,379.46 0.0M
2023-03-03 1,356.05 1,356.05 1,356.05 1,356.05 0.0M
2023-03-02 1,342.69 1,342.69 1,342.69 1,342.69 0.0M
2023-03-01 1,361.29 1,361.29 1,361.29 1,361.29 0.0M
2023-02-28 1,346.52 1,346.52 1,346.52 1,346.52 0.0M
2023-02-27 1,337.89 1,337.89 1,337.89 1,337.89 0.0M
2023-02-24 1,323.11 1,323.11 1,323.11 1,323.11 0.0M
2023-02-22 1,320.40 1,320.40 1,320.40 1,320.40 0.0M
2023-02-21 1,320.57 1,320.57 1,320.57 1,320.57 0.0M
2023-02-20 1,297.68 1,297.68 1,297.68 1,297.68 0.0M
2023-02-17 1,297.84 1,297.84 1,297.84 1,297.84 0.0M
2023-02-16 1,294.55 1,294.55 1,294.55 1,294.55 0.0M
2023-02-15 1,288.03 1,288.03 1,288.03 1,288.03 0.0M
2023-02-14 1,343.63 1,343.63 1,343.63 1,343.63 0.0M
2023-02-13 1,367.51 1,367.51 1,367.51 1,367.51 0.0M
2023-02-10 1,360.42 1,360.42 1,360.42 1,360.42 0.0M
2023-02-09 1,360.46 1,360.46 1,360.46 1,360.46 0.0M
2023-02-08 1,358.77 1,358.77 1,358.77 1,358.77 0.0M
2023-02-07 1,359.24 1,359.24 1,359.24 1,359.24 0.0M
2023-02-06 1,358.74 1,358.74 1,358.74 1,358.74 0.0M
2023-02-03 1,336.07 1,336.07 1,336.07 1,336.07 0.0M
2023-02-02 1,345.05 1,345.05 1,345.05 1,345.05 0.0M
2023-02-01 1,322.50 1,322.50 1,322.50 1,322.50 0.0M
2023-01-31 1,319.30 1,319.30 1,319.30 1,319.30 0.0M
2023-01-30 1,305.73 1,305.73 1,305.73 1,305.73 0.0M
2023-01-27 1,289.18 1,289.18 1,289.18 1,289.18 0.0M
2023-01-26 1,279.69 1,279.69 1,279.69 1,279.69 0.0M
2023-01-25 1,268.89 1,268.89 1,268.89 1,268.89 0.0M
2023-01-24 1,265.95 1,265.95 1,265.95 1,265.95 0.0M
2023-01-23 1,265.87 1,265.87 1,265.87 1,265.87 0.0M
2023-01-20 1,251.25 1,251.25 1,251.25 1,251.25 0.0M
2023-01-19 1,248.93 1,248.93 1,248.93 1,248.93 0.0M
2023-01-18 1,268.45 1,268.45 1,268.45 1,268.45 0.0M
2023-01-17 1,264.49 1,264.49 1,264.49 1,264.49 0.0M
2023-01-16 1,276.45 1,276.45 1,276.45 1,276.45 0.0M
2023-01-13 1,254.32 1,254.32 1,254.32 1,254.32 0.0M
2023-01-12 1,244.77 1,244.77 1,244.77 1,244.77 0.0M
2023-01-11 1,239.85 1,239.85 1,239.85 1,239.85 0.0M
2023-01-10 1,226.92 1,226.92 1,226.92 1,226.92 0.0M
2023-01-09 1,228.45 1,228.45 1,228.45 1,228.45 0.0M
2023-01-06 1,217.89 1,217.89 1,217.89 1,217.89 0.0M
2023-01-05 1,222.83 1,222.83 1,222.83 1,222.83 0.0M
2023-01-04 1,226.31 1,226.31 1,226.31 1,226.31 0.0M
2023-01-03 1,222.45 1,222.45 1,222.45 1,222.45 0.0M