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 1,121.00 1,121.00 1,121.00 1,121.00 0.1K
10:00 1,114.60 1,114.60 1,114.60 1,114.60 14.2K
10:01 1,083.80 1,110.80 1,083.80 1,110.80 0.7K
10:02 1,110.80 1,111.40 1,110.80 1,111.40 0.3K
10:03 1,111.40 1,111.40 1,111.00 1,111.00 4.0K
10:04 1,111.00 1,111.40 1,091.60 1,091.60 1.5K
10:05 1,114.60 1,114.60 1,095.60 1,098.60 1.2K
10:06 1,099.00 1,114.40 1,099.00 1,100.80 0.1K
10:07 1,101.40 1,114.00 1,092.80 1,092.80 3.3K
10:08 1,100.00 1,100.00 1,094.20 1,094.20 0.1K
10:09 1,100.00 1,101.00 1,100.00 1,101.00 0.1K
10:10 1,101.00 1,111.20 1,100.00 1,111.20 0.7K
10:11 1,110.80 1,111.40 1,110.80 1,111.40 0.4K
10:12 1,111.40 1,114.40 1,111.40 1,114.40 0.0K
10:13 1,114.40 1,114.40 1,114.40 1,114.40 2.1K
10:14 1,114.40 1,114.40 1,111.00 1,111.00 1.2K
10:15 1,110.80 1,110.80 1,110.80 1,110.80 0.0K
10:16 1,111.20 1,111.20 1,111.20 1,111.20 0.1K
10:17 1,117.00 1,117.00 1,117.00 1,117.00 2.7K
10:18 1,122.60 1,122.80 1,122.60 1,122.80 1.1K
10:19 1,120.00 1,120.00 1,114.60 1,119.80 2.7K
10:20 1,120.00 1,121.00 1,120.00 1,121.00 1.0K
10:21 1,121.00 1,121.00 1,120.00 1,120.00 0.1K
10:22 1,121.00 1,121.00 1,121.00 1,121.00 0.6K
10:23 1,121.00 1,124.00 1,121.00 1,124.00 1.1K
10:24 1,123.00 1,124.00 1,123.00 1,124.00 0.9K
10:25 1,124.00 1,124.00 1,124.00 1,124.00 0.0K
10:26 1,124.00 1,124.00 1,120.00 1,120.00 0.1K
10:27 1,123.80 1,123.80 1,123.80 1,123.80 0.5K
10:28 1,120.00 1,123.80 1,120.00 1,123.80 0.2K
10:29 1,135.00 1,135.40 1,131.20 1,135.20 29.1K
10:30 1,135.00 1,140.20 1,135.00 1,140.20 1.7K
10:31 1,140.20 1,140.20 1,140.20 1,140.20 0.6K
10:32 1,140.20 1,140.20 1,140.20 1,140.20 1.5K
10:33 1,140.20 1,140.20 1,140.00 1,140.20 1.6K
10:34 1,143.20 1,143.20 1,143.20 1,143.20 2.6K
10:35 1,145.00 1,146.20 1,145.00 1,146.20 0.2K
10:36 1,146.20 1,146.20 1,146.20 1,146.20 2.6K
10:37 1,149.40 1,152.40 1,147.40 1,152.40 3.0K
10:38 1,152.40 1,152.40 1,152.40 1,152.40 2.3K
10:39 1,152.40 1,152.40 1,152.40 1,152.40 0.5K
10:40 1,155.00 1,155.00 1,153.20 1,155.00 0.1K
10:41 1,165.00 1,165.40 1,153.40 1,154.80 5.2K
10:42 1,158.00 1,158.00 1,158.00 1,158.00 1.9K
10:43 1,158.00 1,158.00 1,158.00 1,158.00 1.2K
10:44 1,161.00 1,161.00 1,155.00 1,155.00 1.0K
10:45 1,160.80 1,160.80 1,160.00 1,160.00 0.5K
10:47 1,161.00 1,161.00 1,160.00 1,160.00 0.1K
10:48 1,161.00 1,161.00 1,160.00 1,161.00 0.8K
10:49 1,161.00 1,161.00 1,161.00 1,161.00 1.1K
10:50 1,160.80 1,160.80 1,160.80 1,160.80 0.0K
10:51 1,160.00 1,160.00 1,160.00 1,160.00 0.0K
10:52 1,160.00 1,160.80 1,160.00 1,160.80 0.1K
10:53 1,161.00 1,161.00 1,161.00 1,161.00 0.1K
10:54 1,161.00 1,161.00 1,161.00 1,161.00 0.1K
10:55 1,161.00 1,161.00 1,161.00 1,161.00 0.1K
10:56 1,161.00 1,161.00 1,160.80 1,160.80 1.0K
10:57 1,160.00 1,160.00 1,160.00 1,160.00 0.2K
10:58 1,160.20 1,160.20 1,160.20 1,160.20 0.0K
10:59 1,161.00 1,161.00 1,161.00 1,161.00 0.0K
11:00 1,161.00 1,161.00 1,161.00 1,161.00 0.1K
11:01 1,161.00 1,161.00 1,155.40 1,155.40 0.4K
11:02 1,160.40 1,161.00 1,160.40 1,161.00 0.8K
11:03 1,162.80 1,162.80 1,162.80 1,162.80 0.1K
11:04 1,163.00 1,163.00 1,163.00 1,163.00 0.3K
11:05 1,163.00 1,163.00 1,163.00 1,163.00 0.0K
11:06 1,163.00 1,163.00 1,163.00 1,163.00 0.1K
11:07 1,163.00 1,163.00 1,163.00 1,163.00 0.0K
11:08 1,157.80 1,157.80 1,157.80 1,157.80 0.0K
11:09 1,163.00 1,163.00 1,163.00 1,163.00 0.0K
11:12 1,158.40 1,158.40 1,158.40 1,158.40 0.0K
11:13 1,158.20 1,158.20 1,158.20 1,158.20 0.1K
11:15 1,162.80 1,162.80 1,162.80 1,162.80 0.0K
11:16 1,162.60 1,162.80 1,162.60 1,162.80 0.1K
11:17 1,162.40 1,162.40 1,162.40 1,162.40 0.0K
11:18 1,162.40 1,162.40 1,162.40 1,162.40 0.0K
11:19 1,162.40 1,162.40 1,162.40 1,162.40 0.0K
11:20 1,162.40 1,162.40 1,162.40 1,162.40 0.7K
11:21 1,163.00 1,163.00 1,163.00 1,163.00 0.2K
11:22 1,163.00 1,163.00 1,163.00 1,163.00 0.8K
11:23 1,163.00 1,163.00 1,162.40 1,162.40 0.1K
11:25 1,162.80 1,162.80 1,162.80 1,162.80 0.0K
11:26 1,162.80 1,162.80 1,162.80 1,162.80 0.0K
11:27 1,158.20 1,158.20 1,158.20 1,158.20 0.1K
11:30 1,158.40 1,158.40 1,158.40 1,158.40 0.0K
11:31 1,160.00 1,160.00 1,160.00 1,160.00 0.0K
11:35 1,159.80 1,160.00 1,159.80 1,160.00 0.0K
11:36 1,162.00 1,162.00 1,158.00 1,158.00 0.9K
11:37 1,158.00 1,158.00 1,157.20 1,157.20 0.1K
11:38 1,154.00 1,160.00 1,154.00 1,160.00 1.2K
11:39 1,163.00 1,163.00 1,163.00 1,163.00 1.7K
11:40 1,155.60 1,159.00 1,155.60 1,159.00 0.0K
11:43 1,163.00 1,163.00 1,163.00 1,163.00 1.0K
11:44 1,155.60 1,164.80 1,155.60 1,164.80 0.0K
11:45 1,165.00 1,171.40 1,165.00 1,171.40 0.8K
11:46 1,171.20 1,171.20 1,163.00 1,164.80 0.6K
11:48 1,165.00 1,165.00 1,164.80 1,164.80 0.0K
11:49 1,165.00 1,165.00 1,165.00 1,165.00 0.1K
11:50 1,165.00 1,165.00 1,165.00 1,165.00 0.1K
11:52 1,165.00 1,165.00 1,165.00 1,165.00 0.0K
11:54 1,166.40 1,166.40 1,166.40 1,166.40 0.0K
11:55 1,166.60 1,166.60 1,166.60 1,166.60 0.5K
11:56 1,166.60 1,166.60 1,166.60 1,166.60 0.0K
11:57 1,166.60 1,166.60 1,166.60 1,166.60 0.0K
11:59 1,166.60 1,166.60 1,166.60 1,166.60 0.0K
12:01 1,166.40 1,166.60 1,166.40 1,166.60 0.0K
12:03 1,166.60 1,166.60 1,166.60 1,166.60 0.1K
12:04 1,166.60 1,166.60 1,166.60 1,166.60 0.1K
12:05 1,164.80 1,164.80 1,164.80 1,164.80 0.0K
12:06 1,164.80 1,164.80 1,164.80 1,164.80 0.0K
12:07 1,165.00 1,165.00 1,165.00 1,165.00 0.1K
12:08 1,166.60 1,166.60 1,165.00 1,165.00 0.1K
12:10 1,164.80 1,164.80 1,164.80 1,164.80 0.0K
12:11 1,164.80 1,164.80 1,164.80 1,164.80 0.0K
12:15 1,166.40 1,166.40 1,166.40 1,166.40 0.0K
12:18 1,165.00 1,165.00 1,165.00 1,165.00 0.0K
12:19 1,166.40 1,166.40 1,166.40 1,166.40 0.1K
12:20 1,166.40 1,166.40 1,166.40 1,166.40 0.0K
12:23 1,165.00 1,165.00 1,165.00 1,165.00 0.0K
12:25 1,165.20 1,166.40 1,165.20 1,166.40 0.0K
12:26 1,165.20 1,165.20 1,165.20 1,165.20 0.0K
12:29 1,170.00 1,170.00 1,170.00 1,170.00 0.0K
12:30 1,166.60 1,166.60 1,166.60 1,166.60 0.1K
12:31 1,166.40 1,166.40 1,166.40 1,166.40 0.0K
12:32 1,165.00 1,165.00 1,165.00 1,165.00 0.6K
12:33 1,166.60 1,166.60 1,166.60 1,166.60 0.4K
12:35 1,166.20 1,172.40 1,166.20 1,166.60 1.8K
12:36 1,166.60 1,172.40 1,166.60 1,172.40 1.5K
12:38 1,169.60 1,169.60 1,169.60 1,169.60 0.1K
12:39 1,169.60 1,169.60 1,169.60 1,169.60 0.0K
12:40 1,169.60 1,169.60 1,169.60 1,169.60 0.0K
12:42 1,169.60 1,169.60 1,169.60 1,169.60 1.0K
12:43 1,169.60 1,169.60 1,169.60 1,169.60 0.0K
12:44 1,190.60 1,190.60 1,165.20 1,170.00 11.1K
12:45 1,172.60 1,172.60 1,165.40 1,165.40 1.7K
12:46 1,172.60 1,172.60 1,172.00 1,172.00 0.0K
12:47 1,172.60 1,172.60 1,170.00 1,172.60 0.4K
12:48 1,172.40 1,172.60 1,172.40 1,172.60 0.0K
12:49 1,172.40 1,172.60 1,172.40 1,172.60 0.3K
12:50 1,172.40 1,172.40 1,172.40 1,172.40 0.0K
12:51 1,176.40 1,176.40 1,176.40 1,176.40 0.0K
12:52 1,176.60 1,176.60 1,176.60 1,176.60 0.0K
12:53 1,176.60 1,176.60 1,176.40 1,176.40 0.1K
12:54 1,176.40 1,176.40 1,176.40 1,176.40 0.0K
12:55 1,176.40 1,176.40 1,176.40 1,176.40 0.0K
12:56 1,175.00 1,176.60 1,175.00 1,175.00 0.0K
12:58 1,175.00 1,176.60 1,175.00 1,176.60 0.0K
12:59 1,172.60 1,176.60 1,172.60 1,176.60 0.7K
13:01 1,176.40 1,176.40 1,176.40 1,176.40 0.0K
13:02 1,176.60 1,176.60 1,176.60 1,176.60 0.0K
13:03 1,176.60 1,176.60 1,176.40 1,176.40 0.1K
13:04 1,176.40 1,176.40 1,176.20 1,176.20 0.1K
13:05 1,176.40 1,176.40 1,176.40 1,176.40 0.1K
13:06 1,176.40 1,176.40 1,176.40 1,176.40 0.9K
13:07 1,176.60 1,176.60 1,176.60 1,176.60 1.2K
13:08 1,179.60 1,179.60 1,179.60 1,179.60 0.0K
13:09 1,179.60 1,179.60 1,179.60 1,179.60 0.0K
13:12 1,179.60 1,179.60 1,179.60 1,179.60 0.2K
13:13 1,179.60 1,179.60 1,179.60 1,179.60 0.0K
13:14 1,179.60 1,179.60 1,179.60 1,179.60 0.1K
13:15 1,179.60 1,179.60 1,179.60 1,179.60 1.1K
13:16 1,179.60 1,179.60 1,179.60 1,179.60 0.0K
13:17 1,179.60 1,179.60 1,179.60 1,179.60 0.0K
13:18 1,176.60 1,179.40 1,176.60 1,179.40 0.1K
13:19 1,179.40 1,179.40 1,179.40 1,179.40 0.0K
13:20 1,179.40 1,179.40 1,179.40 1,179.40 0.0K
13:21 1,179.40 1,179.60 1,179.40 1,179.60 0.1K
13:22 1,179.60 1,179.60 1,179.60 1,179.60 0.2K
13:23 1,179.60 1,179.60 1,179.60 1,179.60 0.0K
13:24 1,179.60 1,179.60 1,179.60 1,179.60 0.2K
13:25 1,179.60 1,179.60 1,179.60 1,179.60 0.2K
13:27 1,179.40 1,179.60 1,179.40 1,179.60 0.1K
13:29 1,179.60 1,179.60 1,179.60 1,179.60 0.7K
13:30 1,179.60 1,179.60 1,179.60 1,179.60 0.1K
13:31 1,179.60 1,179.60 1,179.60 1,179.60 0.1K
13:33 1,179.60 1,179.60 1,179.60 1,179.60 0.0K
13:35 1,179.60 1,179.60 1,179.60 1,179.60 0.0K
13:36 1,179.60 1,179.60 1,179.60 1,179.60 0.0K
13:37 1,179.40 1,179.60 1,179.40 1,179.60 0.2K
13:39 1,179.60 1,179.60 1,179.60 1,179.60 0.7K
13:40 1,179.60 1,179.60 1,179.60 1,179.60 0.2K
13:41 1,179.60 1,179.60 1,170.00 1,179.60 2.1K
13:43 1,179.40 1,179.40 1,179.40 1,179.40 0.2K
13:44 1,179.60 1,179.60 1,179.60 1,179.60 1.0K
13:47 1,179.60 1,179.60 1,179.60 1,179.60 0.3K
13:48 1,172.00 1,172.00 1,172.00 1,172.00 0.0K
13:49 1,179.40 1,179.40 1,179.40 1,179.40 0.0K
13:50 1,180.40 1,182.00 1,180.40 1,182.00 0.5K
13:53 1,182.60 1,182.60 1,182.60 1,182.60 0.0K
13:54 1,182.60 1,189.20 1,182.60 1,189.20 1.1K
13:55 1,188.80 1,188.80 1,165.80 1,165.80 2.8K
13:56 1,187.40 1,187.40 1,187.00 1,187.00 0.2K
13:57 1,182.00 1,186.00 1,182.00 1,182.00 0.3K
13:58 1,181.80 1,181.80 1,181.80 1,181.80 0.2K
13:59 1,185.40 1,185.40 1,185.40 1,185.40 0.0K
14:00 1,187.80 1,187.80 1,177.60 1,177.60 0.0K
14:01 1,178.40 1,190.40 1,177.60 1,190.40 4.9K
14:02 1,190.00 1,190.00 1,182.80 1,182.80 0.9K
14:03 1,173.80 1,173.80 1,173.80 1,173.80 0.1K
14:04 1,174.40 1,174.40 1,174.40 1,174.40 0.0K
14:05 1,175.20 1,175.80 1,175.20 1,175.80 0.0K
14:06 1,179.80 1,179.80 1,179.80 1,179.80 0.0K
14:07 1,175.00 1,175.00 1,175.00 1,175.00 0.1K
14:08 1,175.00 1,175.00 1,175.00 1,175.00 0.1K
14:11 1,175.00 1,179.60 1,175.00 1,179.60 0.0K
14:12 1,179.00 1,179.00 1,179.00 1,179.00 0.0K
14:13 1,179.00 1,179.00 1,179.00 1,179.00 0.0K
14:14 1,178.80 1,179.00 1,178.80 1,179.00 0.0K
14:16 1,180.00 1,180.00 1,180.00 1,180.00 0.2K
14:17 1,179.80 1,179.80 1,179.80 1,179.80 0.0K
14:20 1,180.00 1,180.00 1,180.00 1,180.00 0.0K
14:22 1,180.00 1,180.60 1,180.00 1,180.60 0.1K
14:27 1,180.00 1,180.00 1,180.00 1,180.00 0.2K
14:28 1,180.00 1,180.00 1,180.00 1,180.00 0.0K
14:29 1,180.00 1,180.00 1,180.00 1,180.00 0.3K
14:32 1,180.00 1,180.00 1,180.00 1,180.00 0.0K
14:33 1,180.00 1,180.00 1,180.00 1,180.00 0.0K
14:34 1,180.00 1,180.00 1,180.00 1,180.00 0.1K
14:35 1,180.00 1,180.00 1,180.00 1,180.00 0.0K
14:36 1,179.20 1,179.20 1,179.20 1,179.20 0.0K
14:37 1,179.00 1,180.00 1,178.20 1,178.20 0.8K
14:38 1,176.20 1,176.20 1,176.20 1,176.20 0.2K
14:41 1,175.20 1,175.20 1,175.20 1,175.20 4.7K
14:43 1,179.20 1,179.20 1,179.20 1,179.20 0.1K
14:44 1,180.80 1,180.80 1,180.80 1,180.80 0.0K
14:46 1,186.40 1,186.40 1,186.40 1,186.40 0.0K
14:47 1,186.40 1,186.40 1,186.40 1,186.40 0.1K
14:50 1,186.20 1,186.20 1,186.20 1,186.20 0.0K
14:51 1,186.40 1,186.40 1,186.40 1,186.40 0.0K
14:54 1,180.40 1,186.20 1,180.40 1,186.20 0.4K
14:55 1,186.00 1,186.40 1,186.00 1,186.40 0.4K
14:56 1,186.00 1,186.00 1,186.00 1,186.00 0.5K
14:57 1,180.00 1,186.40 1,180.00 1,186.00 2.5K
14:58 1,181.80 1,181.80 1,181.80 1,181.80 0.0K
14:59 1,182.00 1,186.40 1,180.00 1,180.00 3.0K
15:00 1,175.00 1,175.00 1,175.00 1,175.00 0.3K
15:01 1,174.80 1,175.00 1,174.80 1,175.00 0.2K
15:02 1,175.00 1,175.00 1,174.40 1,174.40 0.3K
15:03 1,179.40 1,186.60 1,179.40 1,186.60 1.8K
15:06 1,183.00 1,186.60 1,183.00 1,186.60 0.2K
15:07 1,186.60 1,186.60 1,186.60 1,186.60 0.8K
15:08 1,188.80 1,188.80 1,188.80 1,188.80 0.8K
15:12 1,188.80 1,188.80 1,188.80 1,188.80 0.0K
15:16 1,186.80 1,186.80 1,186.80 1,186.80 1.2K
15:18 1,182.60 1,190.00 1,182.60 1,190.00 1.5K
15:21 1,186.80 1,186.80 1,186.80 1,186.80 0.0K
15:24 1,182.60 1,182.60 1,182.60 1,182.60 0.0K
15:25 1,182.60 1,186.20 1,182.60 1,186.20 0.0K
15:26 1,186.00 1,186.00 1,186.00 1,186.00 0.3K
15:27 1,186.20 1,186.20 1,186.20 1,186.20 0.1K
15:28 1,186.20 1,186.20 1,186.20 1,186.20 0.0K
15:29 1,186.40 1,186.80 1,186.40 1,186.80 1.2K
15:30 1,188.80 1,188.80 1,188.80 1,188.80 1.5K
15:31 1,188.80 1,188.80 1,186.80 1,186.80 1.2K
15:32 1,188.60 1,188.60 1,188.60 1,188.60 0.0K
15:33 1,188.80 1,188.80 1,188.60 1,188.60 0.2K
15:36 1,186.80 1,188.40 1,186.60 1,186.60 1.7K
15:37 1,188.40 1,188.60 1,188.40 1,188.60 0.0K
15:38 1,186.60 1,186.60 1,186.60 1,186.60 1.2K
15:40 1,186.60 1,186.60 1,186.60 1,186.60 0.6K
15:42 1,186.60 1,186.60 1,186.40 1,186.40 0.6K
15:43 1,186.40 1,186.40 1,186.40 1,186.40 0.0K
15:47 1,186.60 1,186.60 1,180.80 1,180.80 0.2K
15:48 1,180.60 1,180.60 1,180.60 1,180.60 0.1K
15:51 1,181.00 1,183.00 1,181.00 1,183.00 0.2K
15:52 1,186.40 1,186.40 1,186.40 1,186.40 0.0K
15:53 1,180.60 1,180.60 1,180.60 1,180.60 0.1K
15:54 1,180.60 1,180.60 1,180.60 1,180.60 0.1K
15:57 1,185.00 1,185.00 1,185.00 1,185.00 0.0K
15:58 1,188.80 1,188.80 1,188.80 1,188.80 1.1K
15:59 1,188.80 1,188.80 1,188.80 1,188.80 1.0K
16:00 1,186.00 1,186.60 1,186.00 1,186.60 0.1K
16:04 1,186.60 1,186.60 1,186.60 1,186.60 0.0K
16:05 1,186.60 1,186.60 1,186.60 1,186.60 1.1K
16:06 1,186.80 1,186.80 1,186.80 1,186.80 0.0K
16:08 1,186.80 1,188.80 1,186.80 1,188.80 1.5K
16:09 1,188.80 1,188.80 1,188.80 1,188.80 1.3K
16:10 1,188.20 1,188.20 1,188.20 1,188.20 1.0K
16:11 1,188.20 1,188.20 1,188.20 1,188.20 0.0K
16:13 1,188.20 1,188.20 1,188.20 1,188.20 0.0K
16:14 1,185.80 1,185.80 1,185.80 1,185.80 1.2K
16:15 1,185.80 1,185.80 1,185.80 1,185.80 1.2K
16:17 1,185.80 1,185.80 1,185.80 1,185.80 0.5K
16:18 1,188.00 1,188.00 1,188.00 1,188.00 0.0K
16:19 1,188.00 1,188.00 1,188.00 1,188.00 0.2K
16:22 1,186.60 1,186.60 1,186.60 1,186.60 0.0K
16:23 1,186.80 1,186.80 1,186.80 1,186.80 0.2K
16:24 1,186.80 1,186.80 1,185.80 1,185.80 0.1K
16:26 1,186.20 1,186.20 1,186.20 1,186.20 0.0K
16:29 1,186.20 1,186.80 1,186.20 1,186.80 0.1K
16:30 1,186.80 1,186.80 1,186.80 1,186.80 0.2K
16:33 1,186.00 1,186.00 1,186.00 1,186.00 0.0K
16:34 1,186.20 1,186.20 1,186.20 1,186.20 0.0K
16:35 1,186.80 1,186.80 1,186.80 1,186.80 0.0K
16:37 1,186.00 1,187.60 1,186.00 1,187.60 0.7K
16:40 1,188.20 1,188.60 1,186.00 1,186.00 1.0K
16:41 1,188.80 1,188.80 1,186.00 1,186.00 0.1K
16:42 1,186.00 1,186.00 1,186.00 1,186.00 0.1K
16:43 1,188.80 1,188.80 1,186.00 1,186.00 1.2K
16:45 1,188.60 1,188.60 1,188.60 1,188.60 0.0K
16:49 1,188.60 1,188.60 1,188.60 1,188.60 0.0K
16:50 1,188.80 1,196.40 1,188.80 1,196.40 3.7K
16:51 1,196.40 1,196.60 1,196.40 1,196.60 1.7K
16:52 1,196.60 1,196.80 1,196.60 1,196.60 2.1K
16:53 1,198.00 1,198.00 1,191.00 1,191.00 0.0K
16:55 1,196.60 1,196.60 1,196.60 1,196.60 0.0K
16:56 1,198.00 1,198.00 1,198.00 1,198.00 0.0K
16:57 1,198.00 1,200.00 1,192.00 1,192.00 2.1K
16:58 1,200.00 1,200.00 1,200.00 1,200.00 0.4K
16:59 1,200.00 1,200.00 1,200.00 1,200.00 0.5K
17:00 1,200.00 1,200.00 1,200.00 1,200.00 2.2K
17:01 1,200.00 1,200.00 1,200.00 1,200.00 5.6K
17:02 1,200.20 1,200.20 1,200.20 1,200.20 0.0K
17:03 1,201.80 1,202.00 1,201.80 1,202.00 0.1K
17:05 1,202.00 1,202.00 1,202.00 1,202.00 0.1K
17:06 1,202.00 1,202.00 1,201.80 1,201.80 0.2K
17:07 1,202.00 1,202.00 1,202.00 1,202.00 0.2K
17:09 1,202.00 1,202.00 1,202.00 1,202.00 0.1K
17:10 1,202.00 1,202.00 1,202.00 1,202.00 0.9K
17:11 1,201.80 1,202.00 1,201.80 1,202.00 3.7K
17:12 1,202.00 1,202.00 1,202.00 1,202.00 6.7K
17:13 1,205.00 1,207.00 1,205.00 1,207.00 0.5K
17:14 1,207.00 1,207.00 1,204.40 1,207.00 7.3K
17:15 1,209.80 1,209.80 1,209.80 1,209.80 0.1K
17:16 1,210.00 1,210.00 1,210.00 1,210.00 0.9K
17:17 1,212.20 1,214.80 1,211.00 1,214.80 6.9K
17:18 1,212.20 1,212.20 1,212.20 1,212.20 1.0K
17:19 1,215.40 1,215.40 1,215.40 1,215.40 0.2K
17:20 1,215.40 1,220.40 1,215.40 1,220.40 5.8K
17:21 1,222.20 1,222.20 1,222.20 1,222.20 0.9K
17:22 1,222.20 1,222.20 1,222.20 1,222.20 0.5K
17:23 1,222.20 1,222.20 1,222.20 1,222.20 0.5K
17:24 1,222.20 1,222.20 1,215.20 1,215.20 0.7K
17:25 1,222.20 1,222.20 1,215.40 1,215.40 1.5K
17:26 1,222.00 1,222.20 1,222.00 1,222.20 9.8K
17:27 1,222.20 1,222.20 1,222.20 1,222.20 3.0K
17:28 1,234.60 1,234.60 1,228.20 1,228.20 12.8K
17:30 1,228.20 1,228.20 1,228.20 1,228.20 1.8K
17:31 1,228.20 1,228.20 1,228.20 1,228.20 2.1K
17:32 1,222.80 1,228.00 1,222.80 1,228.00 0.0K
17:33 1,228.20 1,228.20 1,224.00 1,228.20 2.2K
17:34 1,228.20 1,228.20 1,228.20 1,228.20 3.8K
17:35 1,233.40 1,233.40 1,233.40 1,233.40 0.1K
17:36 1,224.80 1,233.20 1,224.80 1,233.20 0.1K
17:37 1,233.00 1,233.00 1,233.00 1,233.00 0.0K
17:38 1,224.80 1,224.80 1,224.80 1,224.80 0.8K
17:39 1,233.20 1,233.20 1,233.00 1,233.00 2.0K
17:40 1,233.00 1,233.20 1,233.00 1,233.20 0.1K
17:41 1,233.20 1,233.20 1,233.20 1,233.20 0.0K
17:42 1,233.00 1,233.20 1,233.00 1,233.20 0.0K
17:43 1,228.00 1,233.00 1,228.00 1,233.00 0.0K
17:44 1,233.40 1,233.40 1,229.40 1,229.40 1.2K
17:45 1,233.40 1,233.40 1,229.60 1,233.40 1.0K
17:46 1,233.40 1,233.40 1,233.40 1,233.40 0.0K
17:47 1,233.40 1,233.40 1,233.40 1,233.40 1.7K
17:48 1,234.00 1,234.00 1,234.00 1,234.00 0.0K
17:49 1,234.00 1,235.40 1,234.00 1,235.40 0.9K
17:50 1,235.40 1,235.40 1,235.40 1,235.40 0.0K
17:51 1,235.40 1,235.40 1,235.00 1,235.40 0.4K
17:52 1,235.40 1,235.40 1,235.00 1,235.40 0.2K
17:53 1,235.40 1,235.40 1,235.40 1,235.40 0.4K
17:54 1,236.00 1,238.40 1,235.00 1,238.40 0.1K
17:55 1,235.00 1,235.40 1,235.00 1,235.40 0.0K
17:56 1,238.40 1,240.00 1,238.40 1,238.40 5.6K
17:57 1,238.40 1,238.40 1,238.40 1,238.40 2.4K
17:58 1,238.60 1,240.40 1,238.60 1,240.40 0.3K
17:59 1,240.40 1,240.40 1,239.00 1,240.40 0.5K
18:00 1,240.40 1,244.40 1,239.00 1,244.40 2.0K
18:01 1,244.40 1,244.40 1,244.40 1,244.40 2.4K
18:02 1,244.40 1,244.40 1,244.40 1,244.40 0.7K
18:03 1,244.40 1,244.40 1,244.40 1,244.40 0.3K
18:04 1,244.40 1,244.40 1,244.40 1,244.40 0.1K
18:05 1,244.20 1,244.40 1,244.20 1,244.40 0.3K
18:06 1,244.40 1,244.40 1,244.40 1,244.40 0.0K
18:07 1,244.40 1,244.40 1,244.20 1,244.20 0.8K
18:08 1,244.40 1,244.40 1,244.20 1,244.40 1.2K
18:09 1,244.40 1,244.40 1,244.40 1,244.40 0.1K
18:10 1,244.40 1,244.40 1,244.40 1,244.40 0.5K
18:11 1,244.40 1,244.40 1,244.40 1,244.40 0.2K
18:12 1,244.40 1,244.40 1,244.40 1,244.40 0.0K
18:13 1,244.40 1,244.40 1,244.40 1,244.40 0.1K
18:14 1,240.00 1,244.40 1,240.00 1,244.40 3.8K
18:15 1,246.40 1,246.40 1,246.40 1,246.40 9.3K
18:16 1,246.40 1,246.40 1,246.40 1,246.40 1.3K
18:17 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
18:18 1,246.40 1,246.40 1,246.40 1,246.40 0.0K
18:19 1,246.40 1,246.40 1,246.40 1,246.40 0.7K
18:20 1,241.00 1,246.40 1,241.00 1,246.40 2.0K
18:21 1,241.00 1,241.00 1,239.00 1,239.00 0.3K
18:22 1,246.40 1,246.40 1,239.20 1,239.20 1.5K
18:23 1,239.40 1,239.40 1,239.00 1,239.00 0.2K
18:24 1,238.00 1,238.00 1,238.00 1,238.00 0.0K
18:25 1,239.00 1,246.20 1,239.00 1,246.20 1.6K
18:26 1,246.40 1,246.40 1,246.40 1,246.40 6.1K
18:28 1,248.60 1,248.60 1,248.60 1,248.60 10.6K
18:29 1,246.40 1,254.60 1,246.40 1,250.60 0.7K
18:30 1,250.60 1,250.60 1,250.60 1,250.60 0.2K
18:31 1,250.60 1,250.60 1,250.40 1,250.40 0.4K
18:32 1,250.60 1,250.60 1,246.80 1,246.80 0.1K
18:34 1,249.20 1,250.20 1,249.20 1,250.20 0.2K
18:35 1,250.60 1,250.60 1,250.60 1,250.60 0.0K
18:36 1,247.00 1,247.00 1,247.00 1,247.00 0.0K
18:37 1,250.40 1,250.40 1,250.40 1,250.40 0.0K
18:38 1,250.60 1,250.60 1,250.60 1,250.60 0.0K
18:39 1,257.40 1,257.40 1,250.60 1,250.60 2.8K
18:45 1,250.60 1,250.60 1,250.60 1,250.60 3.7K
18:46 1,250.60 1,250.60 1,250.60 1,250.60 3.0K
19:05 1,247.60 1,247.60 1,247.60 1,247.60 0.3K
19:06 1,247.00 1,247.00 1,238.60 1,238.60 2.2K
19:07 1,242.20 1,242.20 1,238.20 1,242.20 0.7K
19:10 1,238.20 1,242.00 1,238.20 1,242.00 0.0K
19:11 1,242.00 1,242.00 1,240.00 1,240.00 0.0K
19:14 1,242.00 1,242.00 1,242.00 1,242.00 0.0K
19:15 1,238.20 1,238.20 1,238.20 1,238.20 0.0K
19:16 1,242.00 1,242.00 1,242.00 1,242.00 0.2K
19:17 1,238.00 1,238.00 1,238.00 1,238.00 0.2K
19:19 1,237.00 1,237.00 1,237.00 1,237.00 0.1K
19:21 1,239.80 1,239.80 1,239.80 1,239.80 0.0K
19:22 1,240.00 1,242.00 1,240.00 1,242.00 0.3K
19:23 1,242.40 1,244.20 1,242.40 1,244.20 9.7K
19:24 1,246.40 1,246.40 1,246.40 1,246.40 0.5K
19:25 1,246.20 1,246.20 1,239.80 1,239.80 0.5K
19:26 1,246.40 1,246.40 1,246.40 1,246.40 5.3K
19:28 1,240.80 1,246.20 1,240.80 1,241.20 0.1K
19:29 1,251.40 1,251.40 1,251.40 1,251.40 0.0K
19:30 1,251.20 1,251.40 1,251.20 1,251.40 1.0K
19:31 1,251.60 1,251.60 1,251.60 1,251.60 2.1K
19:32 1,245.00 1,245.20 1,236.80 1,237.00 3.1K
19:33 1,230.60 1,230.60 1,223.00 1,230.20 3.0K
19:34 1,248.60 1,248.60 1,248.00 1,248.00 0.6K
19:35 1,229.00 1,231.20 1,229.00 1,231.20 1.3K
19:36 1,238.20 1,238.20 1,238.20 1,238.20 0.1K
19:37 1,240.00 1,240.00 1,234.40 1,234.40 0.3K
19:38 1,239.60 1,239.60 1,239.60 1,239.60 0.0K
19:39 1,241.80 1,241.80 1,240.20 1,240.20 0.1K
19:40 1,248.60 1,248.60 1,248.60 1,248.60 0.0K
19:41 1,241.20 1,249.00 1,241.20 1,249.00 0.1K
19:42 1,246.00 1,246.00 1,245.00 1,245.00 2.0K
19:43 1,250.20 1,250.20 1,242.40 1,242.40 1.1K
19:44 1,251.20 1,251.20 1,243.20 1,243.20 1.4K
19:45 1,245.40 1,245.40 1,245.40 1,245.40 0.1K
19:47 1,250.40 1,250.40 1,250.40 1,250.40 2.4K
19:48 1,250.80 1,250.80 1,250.80 1,250.80 0.2K
19:49 1,250.80 1,250.80 1,250.80 1,250.80 0.0K
19:50 1,251.60 1,251.60 1,250.80 1,250.80 1.9K
19:51 1,251.60 1,251.60 1,250.60 1,250.60 0.1K
19:52 1,250.60 1,250.60 1,250.60 1,250.60 0.1K
19:53 1,250.40 1,250.40 1,250.40 1,250.40 0.1K
19:54 1,250.40 1,250.40 1,250.40 1,250.40 0.1K
19:55 1,251.60 1,251.60 1,251.60 1,251.60 0.0K
19:56 1,250.40 1,250.40 1,250.40 1,250.40 0.1K
19:58 1,251.40 1,251.40 1,251.40 1,251.40 0.0K
19:59 1,251.40 1,251.40 1,251.40 1,251.40 0.0K
20:00 1,251.60 1,251.60 1,251.60 1,251.60 1.2K
20:01 1,251.80 1,251.80 1,251.80 1,251.80 0.5K
20:02 1,251.80 1,256.20 1,251.80 1,256.20 0.0K
20:03 1,252.00 1,265.20 1,252.00 1,265.20 0.1K
20:04 1,252.20 1,264.60 1,252.20 1,264.60 0.4K
20:05 1,264.40 1,264.40 1,264.40 1,264.40 0.0K
20:06 1,264.00 1,264.00 1,263.80 1,263.80 0.0K
20:07 1,264.00 1,264.00 1,253.20 1,253.20 0.0K
20:08 1,263.40 1,263.40 1,263.00 1,263.00 0.0K
20:09 1,263.00 1,263.00 1,262.80 1,262.80 0.0K
20:10 1,251.60 1,251.60 1,247.00 1,247.00 3.1K
20:11 1,246.00 1,249.40 1,245.60 1,245.60 0.6K
20:12 1,247.40 1,247.40 1,247.40 1,247.40 1.2K
20:13 1,245.20 1,245.20 1,245.20 1,245.20 0.3K
20:15 1,245.40 1,245.40 1,245.20 1,245.20 0.0K
20:19 1,245.40 1,245.40 1,245.40 1,245.40 0.0K
20:22 1,245.40 1,245.40 1,245.40 1,245.40 0.0K
20:25 1,245.40 1,245.40 1,245.40 1,245.40 0.7K
20:26 1,245.40 1,245.40 1,245.40 1,245.40 0.0K
20:27 1,242.00 1,242.00 1,242.00 1,242.00 0.1K
20:30 1,245.40 1,245.40 1,245.40 1,245.40 0.8K
20:33 1,245.40 1,245.40 1,245.40 1,245.40 0.0K
20:37 1,245.40 1,245.40 1,245.40 1,245.40 0.2K
20:38 1,245.40 1,245.40 1,245.40 1,245.40 0.1K
20:39 1,245.40 1,245.40 1,245.40 1,245.40 0.1K
20:40 1,245.40 1,245.40 1,245.40 1,245.40 0.0K
20:41 1,245.20 1,245.20 1,235.00 1,235.00 0.3K
20:42 1,219.00 1,221.80 1,219.00 1,221.80 0.5K
20:43 1,231.80 1,231.80 1,231.80 1,231.80 0.1K
20:45 1,232.00 1,232.00 1,225.00 1,225.00 0.0K
20:46 1,225.00 1,225.00 1,225.00 1,225.00 0.2K
20:47 1,207.00 1,207.00 1,207.00 1,207.00 3.1K
20:48 1,206.80 1,232.40 1,206.80 1,232.40 1.2K
20:49 1,206.80 1,206.80 1,206.80 1,206.80 1.2K
20:51 1,206.80 1,206.80 1,206.80 1,206.80 0.5K
20:53 1,231.00 1,231.00 1,206.80 1,206.80 0.1K
20:54 1,207.00 1,207.00 1,207.00 1,207.00 0.0K
20:57 1,207.00 1,229.60 1,207.00 1,229.60 0.0K
21:01 1,229.60 1,236.80 1,229.60 1,236.80 3.0K
21:04 1,214.60 1,214.60 1,214.60 1,214.60 0.0K
21:06 1,236.20 1,236.20 1,236.20 1,236.20 0.0K
21:07 1,236.20 1,236.20 1,236.20 1,236.20 0.0K
21:09 1,236.20 1,236.20 1,236.20 1,236.20 0.0K
21:16 1,236.20 1,236.20 1,236.20 1,236.20 0.0K
21:18 1,236.20 1,236.20 1,236.20 1,236.20 0.0K
21:19 1,237.20 1,237.20 1,236.20 1,236.20 1.2K
21:22 1,235.00 1,235.00 1,235.00 1,235.00 0.2K
21:23 1,234.80 1,234.80 1,234.80 1,234.80 0.0K
21:25 1,234.80 1,234.80 1,234.80 1,234.80 0.0K
21:26 1,234.80 1,234.80 1,234.80 1,234.80 0.0K
21:33 1,223.60 1,237.20 1,223.60 1,237.20 0.1K
21:34 1,223.60 1,223.60 1,223.60 1,223.60 0.0K
21:35 1,237.00 1,237.00 1,237.00 1,237.00 0.0K
21:36 1,236.80 1,237.00 1,236.80 1,237.00 0.0K
21:37 1,237.00 1,237.00 1,237.00 1,237.00 0.1K
21:42 1,237.00 1,237.20 1,237.00 1,237.20 0.0K
21:44 1,237.20 1,237.20 1,237.20 1,237.20 0.1K
21:45 1,230.80 1,230.80 1,230.80 1,230.80 0.0K
21:46 1,230.60 1,230.60 1,230.60 1,230.60 0.0K
21:47 1,230.00 1,230.20 1,230.00 1,230.00 0.0K
21:48 1,228.20 1,228.20 1,228.20 1,228.20 0.1K
21:49 1,225.40 1,225.40 1,225.40 1,225.40 0.0K
21:50 1,225.40 1,225.40 1,225.40 1,225.40 0.0K
21:54 1,228.00 1,228.00 1,228.00 1,228.00 0.2K
21:55 1,222.00 1,222.00 1,222.00 1,222.00 0.3K
21:57 1,222.00 1,222.00 1,222.00 1,222.00 0.1K
22:00 1,222.00 1,222.00 1,222.00 1,222.00 0.0K
22:04 1,222.00 1,222.00 1,222.00 1,222.00 0.0K
22:06 1,226.00 1,226.00 1,226.00 1,226.00 0.0K
22:10 1,226.00 1,226.00 1,226.00 1,226.00 0.1K
22:13 1,226.00 1,226.00 1,226.00 1,226.00 0.1K
22:21 1,222.00 1,222.00 1,222.00 1,222.00 0.0K
22:25 1,222.00 1,222.00 1,222.00 1,222.00 0.0K
22:26 1,227.40 1,227.40 1,227.40 1,227.40 0.0K
22:30 1,228.00 1,228.00 1,228.00 1,228.00 0.2K
22:31 1,228.00 1,228.00 1,228.00 1,228.00 0.2K
22:34 1,227.60 1,227.60 1,227.60 1,227.60 0.0K
22:36 1,227.60 1,227.60 1,227.60 1,227.60 0.0K
22:37 1,227.40 1,227.40 1,227.40 1,227.40 0.0K
22:39 1,227.40 1,227.40 1,227.40 1,227.40 0.0K
22:41 1,227.40 1,227.40 1,227.40 1,227.40 0.0K
22:43 1,227.40 1,227.40 1,227.40 1,227.40 0.0K
22:45 1,227.40 1,227.80 1,227.40 1,227.80 0.0K
22:46 1,227.40 1,228.00 1,227.40 1,228.00 0.0K
22:49 1,227.80 1,227.80 1,227.80 1,227.80 0.0K
22:50 1,228.00 1,228.00 1,228.00 1,228.00 0.2K
22:51 1,228.00 1,228.00 1,228.00 1,228.00 0.1K
22:53 1,227.80 1,227.80 1,227.80 1,227.80 0.0K
22:55 1,228.00 1,228.00 1,228.00 1,228.00 0.1K
23:00 1,228.00 1,228.00 1,222.20 1,222.20 0.1K
23:01 1,222.80 1,228.20 1,222.80 1,228.20 1.0K
23:02 1,239.20 1,239.20 1,239.20 1,239.20 0.0K
23:04 1,227.60 1,227.60 1,227.60 1,227.60 0.0K
23:08 1,227.60 1,227.60 1,227.60 1,227.60 0.0K
23:09 1,223.40 1,227.40 1,223.40 1,227.40 0.0K
23:14 1,227.40 1,227.40 1,227.40 1,227.40 0.0K
23:15 1,227.40 1,227.40 1,227.40 1,227.40 0.0K
23:16 1,228.00 1,228.20 1,228.00 1,228.20 1.2K
23:17 1,228.20 1,228.20 1,228.00 1,228.00 0.2K
23:18 1,228.00 1,228.20 1,228.00 1,228.20 0.2K
23:19 1,228.00 1,228.20 1,227.80 1,228.20 0.2K
23:20 1,227.60 1,227.60 1,227.60 1,227.60 0.1K
23:22 1,227.60 1,227.60 1,227.60 1,227.60 0.0K
23:23 1,228.20 1,228.20 1,228.20 1,228.20 1.5K
23:24 1,228.20 1,228.20 1,228.00 1,228.00 1.0K
23:25 1,228.20 1,228.20 1,228.00 1,228.00 2.3K
23:26 1,228.20 1,228.20 1,228.00 1,228.00 1.1K
23:27 1,228.20 1,228.20 1,228.20 1,228.20 1.0K
23:28 1,227.60 1,227.60 1,227.40 1,227.40 0.3K
23:29 1,228.20 1,228.20 1,228.20 1,228.20 1.5K
23:30 1,228.20 1,228.20 1,228.20 1,228.20 1.0K
23:31 1,228.20 1,228.20 1,228.20 1,228.20 0.5K
23:32 1,228.20 1,228.20 1,228.20 1,228.20 2.0K
23:33 1,228.00 1,228.00 1,228.00 1,228.00 0.1K
23:34 1,228.20 1,228.20 1,227.40 1,227.40 1.3K
23:36 1,227.80 1,227.80 1,227.80 1,227.80 0.1K
23:37 1,227.80 1,227.80 1,227.80 1,227.80 0.1K
23:38 1,228.00 1,228.00 1,220.60 1,220.60 1.8K
23:39 1,227.80 1,227.80 1,227.40 1,227.40 0.1K
23:42 1,227.00 1,227.00 1,227.00 1,227.00 0.1K
23:43 1,226.60 1,226.60 1,226.60 1,226.60 0.1K
23:44 1,226.40 1,226.40 1,226.40 1,226.40 0.1K
23:46 1,228.20 1,228.20 1,228.20 1,228.20 3.7K
23:47 1,228.20 1,228.20 1,228.20 1,228.20 0.0K
23:49 1,228.20 1,228.20 1,228.20 1,228.20 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