RTS Broad Market Index (RUBMI)

RUBMI
🏛️ ロシア連邦 →
747.74
最終更新: 2025-09-29
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
2024-12-30 641.50 656.68 641.24 656.68 91,625.9M
2024-12-28 638.00 644.49 632.72 634.66 78,057.3M
2024-12-27 642.09 645.28 634.42 635.08 78,057.3M
2024-12-26 640.43 645.45 636.71 645.45 114,613.3M
2024-12-25 619.59 637.71 618.52 635.28 152,579.1M
2024-12-24 618.59 626.26 610.68 623.99 127,564.7M
2024-12-23 606.16 619.96 602.52 616.07 205,227.9M
2024-12-20 544.82 601.06 543.45 597.85 252,920.3M
2024-12-19 548.88 557.42 541.43 542.74 147,210.5M
2024-12-18 541.06 544.50 536.78 544.37 61,881.7M
2024-12-17 540.21 544.62 534.86 536.02 77,838.4M
2024-12-16 555.06 555.26 544.42 546.29 84,092.2M
2024-12-13 553.83 558.45 551.24 558.02 62,075.8M
2024-12-12 569.74 572.75 556.04 556.99 74,552.6M
2024-12-11 582.97 587.64 564.33 564.99 66,519.4M
2024-12-10 600.00 600.00 584.27 585.64 82,383.1M
2024-12-09 596.93 603.75 594.26 601.07 77,554.9M
2024-12-06 569.14 593.22 563.29 592.52 92,787.9M
2024-12-05 551.56 566.30 544.13 564.21 119,955.3M
2024-12-04 553.97 560.66 549.10 554.14 90,915.1M
2024-12-03 560.76 560.76 546.85 555.32 83,268.9M
2024-12-02 557.01 561.12 555.80 560.45 88,432.5M
2024-11-29 539.70 555.58 537.16 555.58 112,675.4M
2024-11-28 547.12 550.43 533.46 540.00 123,084.6M
2024-11-27 548.44 555.42 534.77 535.77 178,373.1M
2024-11-26 565.43 570.53 543.78 545.57 139,781.5M
2024-11-25 586.43 588.01 564.63 567.55 98,030.3M
2024-11-22 606.55 606.55 584.64 585.46 93,101.2M
2024-11-21 603.39 604.99 591.06 593.57 115,121.6M
2024-11-20 615.28 619.43 602.71 602.83 98,291.8M
2024-11-19 629.48 631.49 610.46 611.48 127,025.1M
2024-11-18 624.78 634.08 624.67 632.53 101,194.9M
2024-11-15 635.67 641.13 633.18 636.44 0.0M
2024-11-14 642.15 646.64 632.71 633.29 0.0M
2024-11-13 650.43 657.41 650.35 652.85 0.0M
2024-11-12 658.25 658.25 651.77 653.88 0.0M
2024-11-11 662.62 663.91 656.45 660.20 0.0M
2024-11-08 648.06 651.19 642.86 649.15 0.0M
2024-11-07 630.00 638.03 623.38 637.33 0.0M
2024-11-06 635.32 642.56 628.29 630.00 0.0M
2024-11-05 622.87 625.45 618.66 620.36 0.0M
2024-11-02 617.69 621.26 616.51 618.57 0.0M
2024-11-01 616.32 618.97 609.81 614.87 0.0M
2024-10-31 617.48 621.61 612.00 614.21 0.0M
2024-10-30 624.76 629.09 620.02 627.05 0.0M
2024-10-29 618.90 624.33 611.90 621.37 0.0M
2024-10-28 632.26 637.11 614.57 615.62 0.0M
2024-10-25 654.42 660.18 638.15 639.38 0.0M
2024-10-24 652.68 655.75 647.04 652.89 0.0M
2024-10-23 660.56 662.31 656.40 657.36 0.0M
2024-10-22 669.21 672.53 662.16 662.36 0.0M
2024-10-21 666.31 669.86 665.16 669.12 0.0M
2024-10-18 659.67 664.49 656.42 663.21 0.0M
2024-10-17 667.28 667.64 660.74 661.04 0.0M
2024-10-16 671.84 677.02 664.56 665.02 0.0M
2024-10-15 670.36 679.46 669.18 671.99 0.0M
2024-10-14 663.21 674.38 658.79 670.60 0.0M
2024-10-11 659.37 666.27 654.36 666.27 0.0M
2024-10-10 662.59 665.25 659.59 659.86 0.0M
2024-10-09 673.44 674.33 658.89 658.89 0.0M
2024-10-08 673.86 676.75 671.01 673.89 0.0M
2024-10-07 687.60 689.75 673.39 675.38 0.0M
2024-10-04 685.46 688.83 682.19 686.67 0.0M
2024-10-03 679.99 685.95 673.62 680.10 0.0M
2024-10-02 703.45 706.45 680.35 680.35 0.0M
2024-10-01 703.90 707.15 696.13 700.34 0.0M
2024-09-30 717.56 724.02 709.93 712.24 0.0M
2024-09-27 713.85 717.64 710.88 715.96 0.0M
2024-09-26 707.71 715.90 705.87 711.33 0.0M
2024-09-25 720.15 722.28 708.04 711.62 0.0M
2024-09-24 714.19 718.63 706.46 718.63 0.0M
2024-09-23 704.30 711.49 704.30 706.59 0.0M
2024-09-20 693.56 701.65 693.56 699.27 0.0M
2024-09-19 697.26 704.48 692.27 692.27 0.0M
2024-09-18 706.36 708.19 697.74 698.15 0.0M
2024-09-17 703.26 707.14 696.11 705.67 0.0M
2024-09-16 690.21 701.83 686.69 699.77 0.0M
2024-09-13 671.87 685.53 659.42 684.83 0.0M
2024-09-12 672.49 674.08 663.72 667.46 0.0M
2024-09-11 684.05 686.80 678.49 680.05 0.0M
2024-09-10 700.28 702.14 681.01 681.99 0.0M
2024-09-09 687.11 697.29 686.56 695.50 0.0M
2024-09-06 678.62 686.22 675.45 679.17 63,688.0M
2024-09-05 688.43 696.25 679.75 679.75 103,594.2M
2024-09-04 668.31 681.19 665.29 681.19 83,892.4M
2024-09-03 658.69 672.14 650.76 662.66 128,123.4M
2024-09-02 667.26 669.40 647.35 657.08 119,569.7M
2024-08-30 692.16 692.16 671.24 675.53 98,334.1M
2024-08-29 691.53 693.19 681.89 688.75 93,516.9M
2024-08-28 694.27 694.42 678.16 687.53 103,522.1M
2024-08-27 707.06 709.64 691.84 694.89 79,797.3M
2024-08-26 700.68 709.98 693.49 700.98 108,077.9M
2024-08-23 693.43 696.22 674.24 677.03 119,618.9M
2024-08-22 708.20 708.20 694.68 695.56 102,845.7M
2024-08-21 711.01 714.29 701.86 702.88 77,970.9M
2024-08-20 723.19 727.54 710.44 710.56 82,857.9M
2024-08-19 738.81 740.20 721.66 721.66 71,303.8M
2024-08-16 744.42 746.69 740.30 741.00 39,695.1M
2024-08-15 740.67 745.63 734.77 744.32 50,986.0M
2024-08-14 727.83 746.34 724.31 742.68 62,172.9M
2024-08-13 741.44 749.44 723.82 725.06 60,567.9M
2024-08-12 751.56 756.25 735.39 736.42 59,582.7M
2024-08-09 764.24 770.89 761.14 766.01 38,019.7M
2024-08-08 778.60 782.07 765.71 767.13 57,060.0M
2024-08-07 778.48 781.32 766.62 778.68 81,821.7M
2024-08-06 780.97 784.54 771.17 773.51 61,777.5M
2024-08-05 775.83 778.59 762.17 775.00 102,190.2M
2024-08-02 792.42 794.90 783.26 787.19 56,027.6M
2024-08-01 798.24 801.15 795.30 796.11 44,638.9M
2024-07-31 795.56 797.35 788.62 794.66 59,670.5M
2024-07-30 780.85 794.05 777.47 792.96 79,689.2M
2024-07-29 807.82 807.82 780.50 780.50 87,659.5M
2024-07-26 825.82 833.24 809.12 813.13 127,645.5M
2024-07-25 816.09 828.95 811.39 827.97 54,454.3M
2024-07-24 806.42 820.01 802.89 819.29 63,381.4M
2024-07-23 802.42 805.99 795.59 805.99 57,277.2M
2024-07-22 798.28 803.01 794.79 800.72 75,304.7M
2024-07-19 790.83 799.58 786.66 793.95 83,485.2M
2024-07-18 770.57 787.91 767.35 787.91 78,446.3M
2024-07-17 779.92 784.67 773.04 776.91 87,090.6M
2024-07-16 772.19 778.76 760.78 774.46 114,892.4M
2024-07-15 791.48 792.65 770.15 770.90 87,467.9M
2024-07-12 796.56 797.34 780.98 787.32 80,290.7M
2024-07-11 767.52 792.19 767.26 790.10 135,333.6M
2024-07-10 803.31 805.64 783.74 785.80 117,680.0M
2024-07-09 822.73 823.48 804.90 805.82 92,519.2M
2024-07-08 833.99 837.16 823.79 825.57 63,789.3M
2024-07-05 826.87 833.60 819.65 830.99 84,976.7M
2024-07-04 842.03 845.44 826.93 827.89 74,717.4M
2024-07-03 851.49 853.14 846.02 847.57 72,186.5M
2024-07-02 852.95 858.44 850.08 851.15 71,104.1M
2024-07-01 860.35 864.59 848.41 850.16 59,023.0M
2024-06-28 864.07 868.30 855.40 857.43 54,885.9M
2024-06-27 838.36 865.56 829.23 864.59 65,994.0M
2024-06-26 838.06 843.36 834.08 837.02 0.0M
2024-06-24 823.63 827.84 823.67 823.67 0.0M
2024-06-14 840.04 851.51 836.89 842.95 0.0M
2024-06-13 797.10 840.97 796.33 839.76 0.0M
2024-06-11 837.37 837.66 826.65 830.25 0.0M
2024-06-10 850.30 854.43 838.31 839.17 0.0M
2024-06-07 842.51 858.97 840.13 847.94 0.0M
2024-06-06 842.51 848.17 834.95 838.88 0.0M
2024-06-05 846.17 851.67 841.22 845.27 0.0M
2024-06-04 829.17 840.60 825.75 838.16 0.0M
2024-06-03 826.24 835.61 806.46 822.24 0.0M
2024-05-31 839.97 843.02 829.81 832.14 0.0M
2024-05-30 865.98 866.57 849.94 851.51 0.0M
2024-05-29 867.81 868.03 855.56 863.85 0.0M
2024-05-28 872.19 882.60 864.40 869.62 0.0M
2024-05-27 883.45 887.00 867.82 868.44 0.0M
2024-05-24 892.66 893.22 877.73 884.37 0.0M
2024-05-23 886.26 892.06 881.09 891.58 0.0M
2024-05-22 891.32 893.41 888.59 891.05 0.0M
2024-05-21 888.67 893.66 880.33 887.85 0.0M
2024-05-20 901.64 903.51 891.71 891.71 0.0M
2024-05-17 896.54 899.00 895.00 897.25 0.0M
2024-05-16 892.54 896.55 890.84 894.76 0.0M
2024-05-15 887.41 891.97 885.82 889.28 0.0M
2024-05-14 886.60 887.51 882.12 885.47 0.0M
2024-05-13 877.69 885.30 877.69 884.92 0.0M
2024-05-10 873.45 876.60 871.33 873.33 0.0M
2024-05-08 876.55 876.55 871.16 872.35 0.0M
2024-05-07 872.28 879.34 872.28 878.99 0.0M
2024-05-06 878.84 884.07 874.31 879.94 0.0M
2024-05-03 874.55 880.45 872.80 878.91 0.0M
2024-05-02 875.99 883.39 870.91 873.79 0.0M
2024-04-30 873.83 874.68 867.67 871.19 0.0M
2024-04-29 875.26 875.49 870.58 873.10 0.0M
2024-04-26 876.70 883.27 874.47 880.55 0.0M
2024-04-25 870.98 875.64 870.23 874.72 0.0M
2024-04-24 868.31 871.30 864.97 869.26 0.0M
2024-04-23 873.05 874.48 863.70 863.70 0.0M
2024-04-22 870.46 872.88 868.60 871.54 0.0M
2024-04-19 861.44 872.89 861.05 871.26 0.0M
2024-04-18 856.93 862.02 853.95 861.75 0.0M
2024-04-17 858.97 860.45 854.71 857.34 0.0M
2024-04-16 865.53 865.97 857.30 857.83 0.0M
2024-04-15 864.37 868.96 862.45 866.23 0.0M
2024-04-12 861.69 867.44 860.96 865.35 0.0M
2024-04-11 860.22 865.38 858.06 863.34 0.0M
2024-04-10 861.67 863.54 855.21 861.37 0.0M
2024-04-09 864.87 868.89 860.05 860.73 0.0M
2024-04-08 860.56 865.70 860.17 863.70 0.0M
2024-04-05 858.35 861.00 857.14 858.44 0.0M
2024-04-04 861.31 864.60 858.22 863.85 0.0M
2024-04-03 854.24 860.66 853.22 859.36 0.0M
2024-04-02 853.37 853.92 847.78 852.38 0.0M
2024-04-01 847.59 852.49 847.59 851.85 0.0M
2024-03-29 840.30 845.02 836.31 843.62 0.0M
2024-03-28 841.03 841.80 835.14 837.73 0.0M
2024-03-27 831.77 840.14 827.93 838.77 0.0M
2024-03-26 829.12 831.48 827.03 828.80 0.0M
2024-03-25 820.98 828.32 814.73 828.32 0.0M
2024-03-22 835.26 835.76 822.27 826.43 0.0M
2024-03-21 832.24 839.06 831.57 834.92 0.0M
2024-03-20 826.10 830.35 821.78 826.93 0.0M
2024-03-19 839.06 841.21 821.93 825.32 0.0M
2024-03-18 836.88 845.33 835.23 838.57 0.0M
2024-03-15 840.15 844.46 830.91 830.91 0.0M
2024-03-14 846.22 846.24 838.94 841.07 0.0M
2024-03-13 853.72 856.01 847.78 848.29 0.0M
2024-03-12 857.28 857.28 848.38 849.98 0.0M
2024-03-11 859.06 862.77 856.79 857.33 0.0M
2024-03-07 851.31 856.26 850.81 856.03 0.0M
2024-03-06 852.95 859.31 851.28 855.71 0.0M
2024-03-05 847.23 854.32 842.86 852.99 0.0M
2024-03-04 838.49 846.33 838.49 845.39 0.0M
2024-03-01 836.03 837.02 832.13 833.96 0.0M
2024-02-29 831.90 839.84 830.41 837.89 0.0M
2024-02-28 818.31 828.90 816.93 828.51 0.0M
2024-02-27 819.07 819.94 814.41 815.91 0.0M
2024-02-26 804.37 817.49 804.37 815.51 0.0M
2024-02-22 798.22 802.38 788.72 790.55 0.0M
2024-02-21 804.69 807.14 792.73 792.93 0.0M
2024-02-20 820.25 820.48 811.83 812.16 0.0M
2024-02-19 824.97 825.93 819.27 821.19 0.0M
2024-02-16 828.23 831.04 816.29 822.74 0.0M
2024-02-15 832.24 833.60 825.46 827.52 0.0M
2024-02-14 836.73 837.79 831.58 834.08 0.0M
2024-02-13 835.47 837.54 833.40 834.55 0.0M
2024-02-12 833.86 834.88 828.30 832.98 0.0M
2024-02-09 830.77 835.87 828.42 833.88 0.0M
2024-02-08 835.73 838.06 830.15 836.05 0.0M
2024-02-07 834.80 840.09 833.42 836.10 0.0M
2024-02-06 836.01 838.33 831.25 831.93 0.0M
2024-02-05 827.84 838.65 825.87 835.48 0.0M
2024-02-02 834.79 835.37 828.31 830.40 0.0M
2024-02-01 837.83 841.76 834.19 835.74 0.0M
2024-01-31 834.96 840.60 834.62 837.15 0.0M
2024-01-30 838.43 839.22 832.69 834.62 0.0M
2024-01-29 826.16 838.21 826.03 836.82 0.0M
2024-01-26 831.75 833.08 824.88 825.45 0.0M
2024-01-25 838.58 838.69 829.23 832.67 0.0M
2024-01-24 844.31 846.67 836.41 836.41 0.0M
2024-01-23 848.48 849.85 840.17 840.66 0.0M
2024-01-22 840.61 847.28 838.74 845.90 0.0M
2024-01-19 837.57 841.29 832.17 840.52 0.0M
2024-01-18 841.66 844.83 836.22 837.02 0.0M
2024-01-17 844.80 848.30 837.10 840.18 0.0M
2024-01-16 851.23 851.23 835.19 848.06 0.0M
2024-01-15 851.15 853.85 847.60 850.96 0.0M
2024-01-12 844.32 848.71 843.44 843.94 0.0M
2024-01-11 832.58 840.65 830.46 840.65 0.0M
2024-01-10 825.32 834.16 824.95 828.81 0.0M
2024-01-09 809.55 826.93 808.21 821.45 0.0M
2024-01-08 805.46 813.44 804.48 808.27 0.0M
2024-01-05 800.03 806.65 800.03 806.37 0.0M
2024-01-04 797.69 804.81 796.82 802.52 0.0M
2024-01-03 794.87 798.36 793.56 794.94 0.0M