Primary Placement Fund CEIF RU (FPR)

FPR
🏛️ ロシア連邦 →
951.50
最終更新: 2025-10-07
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
09:59 856.20 856.20 856.20 856.20 0.0K
10:00 864.00 867.20 864.00 867.20 8.8K
10:01 867.00 867.20 867.00 867.20 1.4K
10:02 870.00 870.00 870.00 870.00 0.0K
10:03 873.00 874.00 873.00 874.00 0.1K
10:04 874.00 874.00 870.00 874.00 0.2K
10:05 874.00 874.00 873.80 873.80 1.1K
10:06 873.80 873.80 870.00 873.80 0.4K
10:07 873.80 873.80 873.80 873.80 0.4K
10:08 873.80 873.80 873.80 873.80 0.1K
10:09 873.80 873.80 873.80 873.80 0.0K
10:10 873.80 873.80 873.80 873.80 0.0K
10:11 873.80 875.00 873.80 875.00 0.3K
10:12 873.80 879.80 873.80 879.80 3.1K
10:13 879.80 879.80 879.80 879.80 0.2K
10:14 879.80 879.80 875.00 879.80 0.3K
10:15 879.80 879.80 879.80 879.80 0.0K
10:16 879.80 879.80 879.80 879.80 0.0K
10:17 875.20 879.80 875.20 879.80 0.0K
10:18 875.20 875.20 875.00 875.00 0.5K
10:19 873.80 879.00 873.80 879.00 0.1K
10:20 873.80 878.00 873.80 878.00 0.1K
10:21 877.80 878.00 877.80 878.00 0.0K
10:22 870.00 878.00 870.00 878.00 0.1K
10:23 879.40 879.40 877.60 877.60 0.2K
10:25 876.80 877.00 876.80 877.00 0.1K
10:26 878.00 878.00 878.00 878.00 0.0K
10:27 870.40 879.40 870.40 879.40 0.0K
10:28 872.00 872.00 870.40 870.40 0.0K
10:29 872.00 880.00 872.00 880.00 2.0K
10:30 880.00 880.00 875.80 880.00 0.2K
10:31 875.60 880.00 875.60 880.00 0.1K
10:32 880.00 880.00 880.00 880.00 1.3K
10:33 880.00 880.00 880.00 880.00 0.3K
10:34 880.00 880.00 877.80 877.80 1.0K
10:35 877.80 880.00 877.80 880.00 0.0K
10:36 877.80 877.80 877.80 877.80 0.0K
10:37 880.00 880.00 880.00 880.00 0.2K
10:41 879.80 879.80 879.80 879.80 0.1K
10:42 879.80 880.00 879.80 880.00 0.6K
10:45 880.00 880.00 880.00 880.00 0.1K
10:46 880.00 880.00 877.00 877.00 0.9K
10:47 881.00 883.00 881.00 883.00 0.1K
10:48 883.00 883.00 883.00 883.00 1.1K
10:49 883.00 883.00 883.00 883.00 0.7K
10:50 883.00 883.00 883.00 883.00 13.1K
10:51 886.40 888.00 886.40 888.00 0.3K
10:52 894.00 894.80 894.00 894.60 0.2K
10:54 895.00 895.00 895.00 895.00 1.3K
10:55 895.00 895.00 894.60 894.60 0.1K
10:56 895.00 895.00 894.60 895.00 0.1K
10:57 895.00 895.00 895.00 895.00 0.0K
10:58 899.40 899.40 899.40 899.40 0.0K
10:59 900.00 900.00 900.00 900.00 10.4K
11:00 902.00 905.00 900.00 903.80 0.8K
11:01 903.60 905.80 903.60 905.80 0.8K
11:02 905.80 931.00 905.80 906.00 11.8K
11:03 906.00 906.00 906.00 906.00 1.2K
11:04 900.00 905.60 900.00 905.60 0.5K
11:05 905.60 905.60 905.60 905.60 0.2K
11:07 904.80 906.00 900.00 900.00 1.0K
11:08 900.00 900.00 900.00 900.00 0.1K
11:09 900.00 905.20 900.00 905.20 0.2K
11:10 900.00 900.00 900.00 900.00 0.4K
11:11 900.00 900.00 900.00 900.00 0.0K
11:12 906.00 906.00 906.00 906.00 2.0K
11:13 900.00 900.00 900.00 900.00 1.3K
11:14 905.80 905.80 905.80 905.80 0.1K
11:15 906.00 906.00 900.20 900.20 1.0K
11:16 905.20 905.20 905.20 905.20 0.0K
11:17 905.00 905.00 905.00 905.00 0.5K
11:18 900.20 905.00 900.20 905.00 1.3K
11:19 906.00 906.00 906.00 906.00 3.2K
11:20 901.00 901.00 901.00 901.00 0.2K
11:21 905.80 905.80 905.80 905.80 0.0K
11:22 906.00 906.00 906.00 906.00 2.0K
11:23 906.00 906.00 906.00 906.00 2.3K
11:24 906.00 906.00 906.00 906.00 0.0K
11:25 905.80 905.80 905.80 905.80 0.4K
11:26 905.80 905.80 904.60 904.60 0.2K
11:27 905.80 905.80 905.80 905.80 0.0K
11:28 904.40 904.40 904.40 904.40 0.0K
11:29 904.60 905.80 904.60 905.80 0.3K
11:30 906.00 906.00 905.80 905.80 1.4K
11:31 904.40 904.40 904.40 904.40 0.2K
11:32 905.80 905.80 905.80 905.80 0.1K
11:34 905.80 905.80 905.80 905.80 0.0K
11:35 905.80 905.80 905.80 905.80 0.1K
11:36 905.80 905.80 905.80 905.80 0.1K
11:37 904.20 905.60 904.20 905.60 0.2K
11:38 906.00 906.00 906.00 906.00 9.6K
11:39 906.00 906.00 906.00 906.00 3.6K
11:40 904.60 910.00 904.60 910.00 6.5K
11:41 910.00 910.00 910.00 910.00 0.3K
11:42 910.00 910.00 910.00 910.00 0.0K
11:43 909.80 910.00 909.80 910.00 0.1K
11:44 910.00 910.00 910.00 910.00 0.0K
11:45 910.00 910.00 905.80 905.80 0.3K
11:46 910.00 912.00 910.00 912.00 1.3K
11:47 910.00 910.00 910.00 910.00 0.3K
11:48 910.00 910.00 910.00 910.00 1.3K
11:49 910.00 910.00 910.00 910.00 0.1K
11:50 910.00 910.00 906.00 906.00 0.2K
11:51 909.80 910.80 909.80 910.80 0.4K
11:52 911.60 911.60 911.60 911.60 1.0K
11:53 911.60 911.60 911.60 911.60 0.3K
11:54 910.20 910.20 910.20 910.20 0.0K
11:55 911.60 911.60 911.60 911.60 0.1K
11:56 911.60 911.60 910.00 910.00 0.4K
11:57 911.60 911.60 911.60 911.60 0.2K
11:58 911.60 911.60 910.00 910.00 0.0K
11:59 911.60 911.60 911.60 911.60 1.4K
12:00 911.60 911.60 911.60 911.60 2.5K
12:01 911.60 911.60 911.60 911.60 2.4K
12:02 911.60 911.60 911.60 911.60 0.1K
12:03 911.60 911.60 911.60 911.60 0.0K
12:04 911.60 911.60 911.60 911.60 0.9K
12:05 914.60 914.60 914.60 914.60 0.0K
12:06 914.60 914.60 914.60 914.60 3.4K
12:07 914.60 914.60 907.40 907.40 0.8K
12:08 914.40 914.60 914.40 914.60 0.3K
12:09 914.60 914.60 914.60 914.60 0.4K
12:10 914.60 914.60 914.60 914.60 0.1K
12:11 908.60 908.60 908.60 908.60 0.0K
12:12 914.40 914.40 914.40 914.40 0.0K
12:13 914.60 914.60 914.60 914.60 0.3K
12:14 914.60 914.60 914.60 914.60 0.0K
12:15 914.40 914.40 914.40 914.40 0.1K
12:16 914.40 914.40 914.40 914.40 0.0K
12:17 914.40 914.60 914.40 914.60 0.3K
12:18 914.60 914.60 914.60 914.60 0.2K
12:19 914.60 914.60 914.60 914.60 0.0K
12:20 914.60 914.60 914.60 914.60 0.8K
12:21 923.60 923.60 923.40 923.40 0.6K
12:22 923.20 923.20 914.60 914.60 1.0K
12:23 914.60 914.60 914.60 914.60 0.4K
12:24 914.60 914.60 914.60 914.60 0.3K
12:25 914.60 914.60 914.60 914.60 0.0K
12:26 914.60 914.60 914.40 914.40 0.2K
12:27 914.60 914.60 914.60 914.60 0.5K
12:28 914.60 914.60 914.60 914.60 0.9K
12:29 914.60 914.60 914.60 914.60 0.8K
12:30 915.00 917.00 915.00 917.00 0.2K
12:31 915.20 915.20 915.20 915.20 0.0K
12:32 917.00 917.00 917.00 917.00 0.4K
12:33 916.80 916.80 916.80 916.80 0.0K
12:34 917.00 917.00 917.00 917.00 1.0K
12:35 917.00 917.00 917.00 917.00 0.0K
12:36 917.00 917.00 917.00 917.00 0.4K
12:37 917.00 917.00 917.00 917.00 1.5K
12:39 917.00 917.00 917.00 917.00 0.7K
12:40 917.00 917.00 917.00 917.00 0.0K
12:41 917.00 917.00 917.00 917.00 0.0K
12:42 917.00 917.00 917.00 917.00 0.6K
12:43 917.00 917.00 917.00 917.00 1.0K
12:44 917.00 917.00 917.00 917.00 2.1K
12:45 917.00 917.00 917.00 917.00 0.5K
12:46 917.00 917.00 917.00 917.00 1.6K
12:47 915.40 917.00 915.40 917.00 0.1K
12:48 917.00 920.00 917.00 920.00 1.3K
12:49 919.80 920.00 919.80 920.00 1.2K
12:50 920.00 920.00 920.00 920.00 0.4K
12:51 916.00 920.00 916.00 920.00 0.1K
12:52 916.00 916.00 916.00 916.00 0.2K
12:54 916.20 919.80 916.20 919.80 0.1K
12:55 917.60 918.00 917.60 918.00 0.0K
12:58 918.00 918.00 918.00 918.00 0.0K
13:00 917.00 918.00 917.00 918.00 0.0K
13:01 918.00 918.00 918.00 918.00 0.0K
13:04 920.00 920.00 920.00 920.00 0.6K
13:05 920.00 920.00 920.00 920.00 0.1K
13:06 916.80 916.80 916.80 916.80 0.1K
13:07 919.60 919.60 919.60 919.60 0.0K
13:08 916.80 919.60 916.80 919.60 0.0K
13:09 919.80 920.00 919.80 920.00 1.5K
13:11 920.00 920.00 920.00 920.00 0.2K
13:12 917.00 917.00 917.00 917.00 0.2K
13:13 919.60 919.60 919.60 919.60 0.0K
13:15 919.60 919.60 919.60 919.60 0.0K
13:17 919.60 919.60 919.60 919.60 0.1K
13:18 919.60 920.00 919.60 919.60 0.1K
13:19 920.00 920.00 920.00 920.00 14.1K
13:20 920.20 922.20 920.20 922.20 0.0K
13:21 922.20 922.20 922.00 922.00 0.6K
13:22 917.20 922.20 917.20 922.20 1.0K
13:23 922.20 922.20 922.20 922.20 0.0K
13:24 922.20 922.20 922.20 922.20 5.0K
13:25 923.60 923.60 923.60 923.60 0.0K
13:26 925.00 925.00 925.00 925.00 0.5K
13:27 925.00 925.00 925.00 925.00 0.0K
13:28 921.40 921.40 921.40 921.40 0.1K
13:29 922.20 922.20 921.60 921.60 0.0K
13:30 918.00 921.60 918.00 921.60 0.9K
13:31 927.60 927.60 926.40 926.40 0.0K
13:32 928.80 928.80 928.00 928.00 0.8K
13:33 928.00 928.00 928.00 928.00 0.1K
13:34 928.00 928.00 928.00 928.00 0.2K
13:35 928.80 928.80 928.60 928.60 1.5K
13:36 928.40 928.80 922.00 928.80 1.2K
13:37 929.00 929.00 929.00 929.00 0.0K
13:38 929.00 929.00 929.00 929.00 0.0K
13:39 929.60 929.60 929.40 929.40 0.0K
13:40 929.40 929.40 929.40 929.40 0.0K
13:42 929.40 929.40 929.40 929.40 0.0K
13:45 929.40 929.40 929.40 929.40 0.0K
13:46 927.00 929.40 927.00 929.40 0.0K
13:48 929.40 929.40 929.40 929.40 0.0K
13:49 929.40 929.40 929.40 929.40 0.0K
13:50 929.40 929.40 929.40 929.40 0.0K
13:52 928.00 928.00 928.00 928.00 0.0K
13:53 928.00 929.40 928.00 929.40 0.2K
13:54 927.00 927.00 926.00 926.00 0.0K
13:55 925.60 929.40 925.60 925.60 0.0K
13:56 929.40 929.40 929.40 929.40 0.0K
13:58 932.60 932.60 930.00 930.00 1.2K
13:59 932.80 932.80 932.80 932.80 0.7K
14:00 932.80 932.80 932.80 932.80 0.0K
14:01 932.80 932.80 932.80 932.80 3.0K
14:02 927.60 932.80 927.60 932.80 0.6K
14:03 936.80 936.80 936.80 936.80 0.1K
14:04 936.80 936.80 936.80 936.80 0.1K
14:05 936.80 936.80 936.80 936.80 0.2K
14:06 928.40 936.00 928.40 936.00 0.0K
14:08 936.60 936.60 936.60 936.60 0.1K
14:09 930.20 930.20 930.20 930.20 0.0K
14:11 936.60 936.60 936.60 936.60 0.0K
14:12 930.40 936.60 930.40 936.60 0.1K
14:15 932.20 932.20 932.20 932.20 0.0K
14:16 936.80 936.80 936.80 936.80 0.0K
14:17 936.80 936.80 936.80 936.80 0.0K
14:18 936.80 936.80 936.80 936.80 0.8K
14:19 936.80 936.80 936.80 936.80 1.3K
14:20 936.80 936.80 936.60 936.60 0.6K
14:21 939.80 939.80 936.80 939.80 0.2K
14:22 939.80 940.40 939.80 940.40 12.3K
14:23 945.00 945.00 945.00 945.00 0.5K
14:24 945.00 945.00 945.00 945.00 1.1K
14:25 944.80 944.80 944.80 944.80 0.0K
14:26 944.60 944.80 944.60 944.80 0.0K
14:27 944.80 944.80 938.00 938.00 0.1K
14:28 945.00 945.00 945.00 945.00 2.9K
14:29 945.00 945.00 945.00 945.00 0.2K
14:30 939.20 939.20 939.20 939.20 0.0K
14:31 945.00 945.00 945.00 945.00 0.1K
14:32 945.00 945.00 945.00 945.00 0.0K
14:33 945.00 945.00 945.00 945.00 1.5K
14:34 941.20 941.20 941.20 941.20 0.0K
14:35 945.00 945.00 945.00 945.00 1.9K
14:37 944.80 946.00 944.80 946.00 0.1K
14:39 946.80 946.80 945.20 945.20 1.7K
14:40 948.00 948.00 945.20 948.00 0.1K
14:41 948.00 948.00 948.00 948.00 0.0K
14:42 947.20 947.20 947.00 947.20 0.2K
14:43 947.20 947.20 947.20 947.20 0.0K
14:44 947.00 947.00 947.00 947.00 2.3K
14:46 947.00 947.00 947.00 947.00 0.1K
14:47 947.20 947.20 947.20 947.20 0.4K
14:48 948.00 948.00 948.00 948.00 0.3K
14:49 948.00 948.00 948.00 948.00 2.1K
14:50 945.00 948.00 945.00 948.00 3.7K
14:51 945.20 947.80 945.20 947.80 0.3K
14:52 950.00 950.00 949.80 949.80 0.2K
14:53 950.00 968.20 947.20 951.00 6.0K
14:54 954.00 954.00 954.00 954.00 0.1K
14:55 947.20 947.20 947.20 947.20 0.0K
14:56 954.00 954.00 954.00 954.00 1.0K
14:57 954.00 954.00 954.00 954.00 0.5K
14:58 947.00 953.80 947.00 953.80 0.4K
14:59 958.00 958.00 958.00 958.00 1.0K
15:00 958.00 958.00 958.00 958.00 1.2K
15:02 958.80 958.80 958.80 958.80 0.2K
15:03 958.80 958.80 958.80 958.80 0.2K
15:04 958.80 958.80 958.80 958.80 0.5K
15:07 958.80 958.80 958.80 958.80 0.2K
15:09 958.80 958.80 958.80 958.80 0.1K
15:10 958.80 958.80 958.20 958.20 0.8K
15:11 958.80 958.80 958.80 958.80 0.1K
15:12 958.80 958.80 958.00 958.00 0.0K
15:14 958.80 958.80 958.80 958.80 0.5K
15:15 958.80 958.80 958.80 958.80 0.0K
15:16 958.80 958.80 958.80 958.80 0.0K
15:17 958.20 958.80 958.20 958.80 0.0K
15:18 958.80 958.80 958.80 958.80 0.1K
15:19 958.80 958.80 958.80 958.80 0.1K
15:20 958.00 958.00 958.00 958.00 0.1K
15:21 958.20 958.80 958.20 958.80 0.0K
15:22 958.80 958.80 958.80 958.80 0.0K
15:23 958.80 958.80 958.80 958.80 0.1K
15:24 950.00 950.00 950.00 950.00 0.9K
15:25 948.60 948.60 938.00 938.00 2.1K
15:26 948.60 948.60 948.60 948.60 0.0K
15:27 948.60 948.60 948.60 948.60 0.0K
15:29 950.00 950.00 950.00 950.00 0.1K
15:30 949.80 949.80 949.80 949.80 0.0K
15:32 938.00 938.00 938.00 938.00 0.9K
15:33 947.20 947.20 925.20 925.20 7.4K
15:34 922.20 930.00 922.20 930.00 0.5K
15:35 928.00 929.80 922.40 929.80 0.5K
15:36 928.80 928.80 928.80 928.80 0.0K
15:37 922.20 922.20 922.20 922.20 2.1K
15:38 922.40 922.40 919.20 919.20 15.3K
15:39 918.00 918.00 905.80 905.80 11.1K
15:40 905.80 906.00 905.40 905.60 2.0K
15:41 905.40 905.40 905.40 905.40 0.9K
15:42 905.40 905.40 905.40 905.40 0.2K
15:43 909.80 910.00 905.40 910.00 1.8K
15:44 904.40 904.40 902.00 902.00 1.4K
15:45 902.00 905.00 900.00 900.00 3.0K
15:46 900.00 905.00 900.00 905.00 4.4K
15:47 905.00 905.00 897.00 897.00 0.9K
15:48 897.00 897.00 897.00 897.00 0.7K
15:49 900.00 905.00 897.00 897.00 2.1K
15:50 905.00 914.60 897.20 914.60 0.6K
15:51 897.00 897.00 893.80 893.80 1.2K
15:52 891.00 896.80 891.00 893.20 10.2K
15:53 888.20 888.20 888.00 888.00 7.7K
15:54 885.00 885.00 885.00 885.00 13.5K
15:55 880.20 880.20 880.20 880.20 1.3K
15:56 880.20 880.20 868.20 880.00 3.6K
15:57 880.00 883.60 880.00 883.60 1.5K
15:58 878.80 883.60 872.80 872.80 5.4K
15:59 878.80 878.80 878.80 878.80 0.7K
16:00 878.80 878.80 878.80 878.80 0.3K
16:01 878.80 883.60 878.80 883.60 1.0K
16:02 880.00 880.00 880.00 880.00 0.5K
16:03 883.80 883.80 883.80 883.80 0.0K
16:04 884.00 884.00 884.00 884.00 0.3K
16:05 890.00 892.80 879.00 892.80 0.5K
16:06 880.00 892.60 880.00 892.60 0.1K
16:07 892.60 898.60 890.00 898.60 0.1K
16:08 899.00 899.00 891.20 899.00 0.1K
16:09 898.80 898.80 898.60 898.60 0.3K
16:10 900.00 920.00 900.00 920.00 11.5K
16:11 916.40 922.20 916.40 922.20 7.6K
16:12 906.60 921.80 906.60 910.20 0.7K
16:13 910.20 919.60 900.60 900.60 0.7K
16:14 918.00 918.00 901.00 901.20 2.2K
16:15 914.80 914.80 911.80 911.80 0.0K
16:16 936.00 936.00 904.20 913.40 8.7K
16:17 928.20 928.20 920.20 927.60 0.4K
16:18 934.20 944.40 934.20 938.00 10.8K
16:19 938.00 938.00 938.00 938.00 0.3K
16:21 934.40 934.40 934.40 934.40 0.0K
16:23 934.40 934.40 926.60 926.60 0.1K
16:24 926.20 926.40 926.20 926.40 0.1K
16:25 926.60 934.80 923.00 934.80 0.7K
16:26 932.00 932.00 915.00 915.00 6.5K
16:27 916.00 928.20 915.00 928.20 0.3K
16:28 914.80 914.80 914.80 914.80 0.0K
16:29 910.20 925.20 910.20 925.20 0.1K
16:30 923.60 923.60 923.60 923.60 0.0K
16:31 910.00 921.60 910.00 921.60 0.1K
16:32 910.00 920.80 910.00 920.80 0.1K
16:33 910.80 920.80 910.80 920.60 0.1K
16:34 920.40 920.40 920.40 920.40 0.0K
16:36 912.00 912.00 912.00 912.00 0.0K
16:37 917.80 917.80 917.80 917.80 0.1K
16:38 917.80 917.80 917.80 917.80 0.0K
16:39 920.00 925.60 920.00 925.60 0.1K
16:40 919.80 919.80 919.80 919.80 0.2K
16:41 919.60 919.80 919.60 919.80 0.3K
16:43 919.80 919.80 919.80 919.80 0.0K
16:46 919.80 919.80 919.80 919.80 0.0K
16:47 919.80 920.00 919.80 920.00 0.1K
16:48 912.60 929.40 912.60 929.40 2.1K
16:49 950.20 950.20 934.20 944.20 5.8K
16:50 925.00 944.20 925.00 944.20 0.1K
16:52 944.00 944.00 944.00 944.00 0.1K
16:53 943.80 943.80 943.80 943.80 0.0K
16:54 934.20 944.40 934.20 934.40 0.0K
16:55 943.80 944.20 933.00 944.20 4.1K
16:56 935.60 944.20 935.60 944.20 0.1K
16:57 944.20 950.00 944.20 950.00 7.7K
16:58 950.00 950.00 950.00 950.00 1.5K
16:59 951.60 951.60 951.60 951.60 0.0K
17:00 954.40 954.60 954.40 954.60 1.5K
17:01 954.40 954.60 954.40 954.60 0.2K
17:02 954.60 954.60 954.40 954.40 0.2K
17:03 969.80 969.80 969.80 969.80 0.0K
17:04 969.80 969.80 957.40 957.40 0.6K
17:05 957.00 957.60 957.00 957.40 0.6K
17:06 950.00 950.00 950.00 950.00 0.1K
17:07 950.00 957.00 950.00 957.00 0.0K
17:09 957.40 957.40 957.40 957.40 0.0K
17:10 959.00 959.60 959.00 959.60 0.4K
17:11 959.40 959.40 958.00 958.00 0.3K
17:12 959.40 959.40 959.40 959.40 0.3K
17:13 959.40 959.40 959.40 959.40 0.1K
17:14 958.00 958.00 958.00 958.00 0.0K
17:15 959.40 959.40 959.40 959.40 0.0K
17:16 959.40 959.40 959.40 959.40 0.1K
17:17 959.40 959.40 959.40 959.40 0.3K
17:18 959.60 959.60 959.60 959.60 0.2K
17:19 958.00 958.00 958.00 958.00 0.0K
17:20 958.00 958.00 951.60 951.60 0.0K
17:21 951.20 951.20 951.20 951.20 0.1K
17:22 951.20 951.20 951.20 951.20 0.0K
17:23 950.20 950.40 950.20 950.40 0.4K
17:24 950.00 950.20 944.00 944.00 1.8K
17:25 943.80 943.80 943.80 943.80 0.0K
17:26 943.80 944.00 937.20 937.20 0.1K
17:27 932.80 932.80 932.80 932.80 0.2K
17:28 942.40 942.40 942.40 942.40 0.0K
17:29 940.00 942.60 940.00 942.60 0.1K
17:30 934.60 942.40 934.60 942.40 0.0K
17:31 932.40 942.40 932.40 942.40 0.3K
17:35 949.60 949.60 949.60 949.60 0.6K
17:37 949.60 949.60 949.60 949.60 0.1K
17:38 949.60 949.60 949.60 949.60 0.1K
17:39 942.40 949.00 942.40 949.00 0.1K
17:41 943.00 943.00 943.00 943.00 0.1K
17:44 949.00 949.00 949.00 949.00 0.4K
17:45 938.60 938.60 935.20 935.20 0.1K
17:46 933.60 933.60 933.60 933.60 0.0K
17:47 927.20 927.20 919.00 919.00 16.0K
17:48 913.20 913.20 913.20 913.20 0.2K
17:49 920.00 920.00 920.00 920.00 0.1K
17:51 911.20 911.20 911.20 911.20 0.5K
17:52 912.40 912.40 912.40 912.40 0.0K
17:53 911.20 911.20 911.20 911.20 4.8K
17:54 910.00 910.00 910.00 910.00 0.0K
17:55 906.20 910.00 906.20 906.20 1.3K
17:56 910.80 910.80 902.20 902.20 11.4K
17:57 900.00 900.00 898.20 900.00 1.6K
17:59 909.80 909.80 909.80 909.80 0.0K
18:00 896.20 909.40 896.20 909.40 0.0K
18:01 896.20 896.20 896.20 896.20 0.0K
18:02 895.40 909.40 895.40 896.00 0.5K
18:04 900.00 900.00 900.00 900.00 0.1K
18:05 895.40 918.00 895.40 896.40 1.1K
18:06 918.00 918.20 918.00 918.20 11.5K
18:09 932.00 932.00 932.00 932.00 0.1K
18:10 932.00 932.00 932.00 932.00 0.0K
18:12 932.00 932.00 932.00 932.00 0.1K
18:13 932.00 933.00 932.00 933.00 0.1K
18:16 933.00 933.00 933.00 933.00 0.0K
18:17 933.00 933.00 918.00 918.00 0.0K
18:19 933.00 933.40 933.00 933.40 0.6K
18:20 933.40 933.40 933.40 933.40 0.0K
18:24 933.20 933.20 933.20 933.20 0.0K
18:30 933.20 933.20 933.20 933.20 0.2K
18:32 929.80 929.80 929.80 929.80 0.0K
18:33 930.00 930.00 930.00 930.00 0.0K
18:35 930.00 930.00 920.20 920.40 0.0K
18:36 929.80 929.80 929.80 929.80 0.0K
18:37 929.80 929.80 929.80 929.80 0.0K
18:38 929.80 929.80 929.80 929.80 0.1K
18:39 929.80 930.00 929.80 930.00 0.3K
18:45 933.20 933.20 933.20 933.20 0.1K
18:49 933.20 933.20 933.20 933.20 0.0K
19:04 933.20 933.20 933.20 933.20 0.0K
19:05 933.20 933.20 933.20 933.20 0.2K
19:09 930.00 930.00 930.00 930.00 0.0K
19:10 933.00 933.00 933.00 933.00 0.0K
19:12 923.00 923.00 923.00 923.00 0.0K
19:13 923.20 932.60 923.20 932.60 0.0K
19:14 923.60 923.60 923.60 923.60 0.0K
19:17 924.20 932.60 924.20 932.60 0.0K
19:19 932.60 932.60 932.40 932.40 0.0K
19:20 933.40 939.60 933.40 939.60 6.9K
19:22 944.00 944.00 944.00 944.00 0.0K
19:23 944.00 944.00 944.00 944.00 0.0K
19:24 944.00 944.00 944.00 944.00 0.0K
19:25 933.40 938.60 933.40 938.60 5.6K
19:31 917.00 934.40 917.00 934.40 1.0K
19:33 935.00 935.00 935.00 935.00 0.1K
19:37 925.60 934.20 925.60 934.20 0.5K
19:38 934.20 934.20 925.60 925.60 1.9K
19:39 925.60 932.80 925.60 932.80 0.2K
19:48 926.00 926.00 925.00 925.00 0.1K
19:49 931.60 931.60 931.60 931.60 0.0K
19:50 931.60 931.60 931.60 931.60 0.0K
19:51 925.40 931.60 925.40 931.60 0.0K
19:52 931.80 931.80 931.80 931.80 0.0K
19:55 932.80 932.80 932.80 932.80 0.1K
19:56 933.00 933.00 933.00 933.00 0.0K
19:57 933.00 933.00 933.00 933.00 0.1K
19:58 921.20 930.40 921.20 930.40 3.0K
20:02 933.00 934.80 933.00 934.80 1.1K
20:03 921.20 934.40 921.20 934.40 2.5K
20:04 934.00 934.00 934.00 934.00 0.0K
20:06 920.00 920.00 920.00 920.00 0.9K
20:07 920.00 920.00 917.40 917.40 0.2K
20:08 933.40 933.40 933.40 933.40 0.0K
20:09 912.00 912.00 912.00 912.00 3.5K
20:10 932.00 935.20 912.00 935.20 2.5K
20:11 933.80 933.80 912.00 933.20 1.5K
20:19 912.40 912.40 910.00 910.00 1.6K
20:20 910.00 929.40 908.00 908.00 3.1K
20:21 908.00 928.20 906.20 915.40 0.5K
20:22 906.00 906.20 906.00 906.20 1.6K
20:23 914.80 914.80 902.20 902.20 1.6K
20:24 913.80 913.80 913.80 913.80 0.0K
20:25 913.40 913.40 913.40 913.40 0.0K
20:27 908.40 908.40 908.40 908.40 0.0K
20:29 906.80 906.80 906.80 906.80 0.0K
20:30 908.20 908.20 908.20 908.20 0.0K
20:31 904.00 904.00 904.00 904.00 0.0K
20:32 923.60 923.60 923.60 923.60 0.0K
20:33 922.80 922.80 910.00 910.00 0.0K
20:34 922.60 922.60 922.60 922.60 0.2K
20:35 905.60 905.60 905.60 905.60 0.0K
20:37 916.00 916.00 916.00 916.00 0.0K
20:40 916.00 917.00 916.00 917.00 0.0K
20:41 917.00 922.80 917.00 922.80 0.0K
20:42 917.00 917.00 917.00 917.00 0.0K
20:45 917.00 917.00 917.00 917.00 0.3K
20:46 922.60 922.60 922.60 922.60 0.0K
20:47 917.00 917.00 917.00 917.00 0.1K
20:48 910.00 910.00 910.00 910.00 0.1K
20:49 914.80 914.80 914.80 914.80 0.0K
20:50 909.80 909.80 909.80 909.80 0.0K
20:56 908.80 908.80 908.80 908.80 0.0K
20:58 909.00 909.00 909.00 909.00 0.1K
21:00 900.00 902.80 900.00 902.80 3.4K
21:01 905.60 905.60 902.60 902.60 0.0K
21:02 902.20 902.20 902.20 902.20 0.1K
21:03 905.60 908.80 903.20 908.80 0.1K
21:04 908.80 908.80 908.80 908.80 0.0K
21:05 905.60 905.60 905.60 905.60 0.0K
21:08 909.00 909.00 909.00 909.00 0.0K
21:10 902.80 902.80 902.80 902.80 0.4K
21:11 908.80 908.80 902.00 902.00 3.0K
21:12 902.00 908.80 902.00 908.60 1.8K
21:14 900.00 902.00 900.00 902.00 0.5K
21:15 891.40 907.80 891.40 907.80 2.3K
21:17 908.00 908.00 900.60 907.80 0.1K
21:19 900.20 900.20 900.20 900.20 0.1K
21:21 907.80 907.80 907.80 907.80 0.0K
21:23 907.60 907.60 907.60 907.60 0.0K
21:24 908.00 908.00 908.00 908.00 0.0K
21:26 908.00 908.00 908.00 908.00 0.0K
21:28 923.00 923.00 923.00 923.00 0.3K
21:31 922.80 922.80 922.80 922.80 0.0K
21:34 922.80 922.80 922.80 922.80 0.0K
21:39 900.20 921.60 900.20 921.60 2.5K
21:44 905.20 905.20 905.20 905.20 0.0K
21:45 905.20 920.80 900.20 920.80 1.1K
21:49 913.80 920.80 913.80 920.80 0.0K
21:56 898.20 898.20 898.20 898.20 1.2K
21:57 912.60 912.60 912.60 912.60 0.0K
22:01 898.20 898.20 898.20 898.20 0.8K
22:02 898.20 920.80 898.20 920.80 0.3K
22:10 920.80 920.80 920.80 920.80 0.0K
22:11 900.00 920.80 900.00 920.00 0.0K
22:15 919.80 919.80 919.80 919.80 0.0K
22:17 919.80 919.80 919.80 919.80 0.0K
22:21 919.80 919.80 919.80 919.80 0.0K
22:23 902.60 919.80 902.60 919.80 0.0K
22:35 918.80 918.80 918.60 918.60 0.1K
22:36 918.60 918.60 918.60 918.60 0.0K
22:37 918.80 918.80 918.60 918.60 0.0K
22:39 918.60 918.60 918.60 918.60 0.0K
22:43 903.20 903.20 903.20 903.20 0.0K
22:44 918.40 918.40 918.40 918.40 0.0K
22:48 903.80 903.80 903.80 903.80 0.0K
22:49 903.80 918.60 903.80 918.60 0.0K
22:51 918.60 918.60 918.60 918.60 0.1K
22:56 903.80 918.80 903.80 918.80 0.0K
23:06 920.00 920.00 920.00 920.00 1.1K
23:08 920.00 920.00 920.00 920.00 0.0K
23:11 921.20 921.20 921.20 921.20 9.8K
23:14 921.20 921.20 921.20 921.20 0.5K
23:16 921.20 921.20 921.20 921.20 0.1K
23:23 905.40 926.80 905.40 926.80 0.0K
23:24 926.80 926.80 926.80 926.80 0.0K
23:30 923.20 923.20 923.20 923.20 0.4K
23:31 923.20 923.20 923.20 923.20 0.0K
23:43 923.20 923.20 923.20 923.20 0.1K
23:45 923.20 923.20 923.20 923.20 0.0K
23:46 907.60 907.60 907.60 907.60 0.0K
23:47 923.20 923.20 923.20 923.20 0.0K
23:48 923.20 923.20 923.20 923.20 0.4K
23:49 923.20 923.20 923.20 923.20 0.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし