RTS Index (IRTS)

IRTS
🏛️ ロシア連邦 →
1,019.92
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
2021-12-30 1,590.27 1,597.12 1,579.55 1,595.76 0.0M
2021-12-29 1,609.44 1,612.56 1,586.45 1,589.74 0.0M
2021-12-28 1,610.22 1,622.45 1,606.59 1,611.75 0.0M
2021-12-27 1,593.96 1,603.80 1,590.48 1,602.91 0.0M
2021-12-24 1,592.57 1,593.24 1,568.41 1,584.15 0.0M
2021-12-23 1,606.55 1,608.84 1,581.76 1,587.87 0.0M
2021-12-22 1,572.45 1,605.68 1,572.45 1,601.93 0.0M
2021-12-21 1,571.27 1,583.67 1,559.97 1,573.50 0.0M
2021-12-20 1,567.44 1,567.44 1,540.59 1,557.64 0.0M
2021-12-17 1,600.46 1,600.46 1,576.44 1,583.05 0.0M
2021-12-16 1,565.70 1,610.13 1,565.70 1,604.70 0.0M
2021-12-15 1,546.78 1,566.75 1,538.14 1,541.00 0.0M
2021-12-14 1,515.84 1,558.20 1,514.57 1,548.81 0.0M
2021-12-13 1,624.67 1,628.53 1,546.82 1,548.09 0.0M
2021-12-10 1,629.05 1,633.78 1,610.32 1,612.25 0.0M
2021-12-09 1,619.52 1,644.78 1,617.77 1,632.54 0.0M
2021-12-08 1,662.51 1,669.68 1,612.73 1,612.73 0.0M
2021-12-07 1,636.54 1,648.59 1,617.78 1,647.14 0.0M
2021-12-06 1,677.57 1,682.98 1,622.07 1,622.07 0.0M
2021-12-03 1,695.11 1,700.57 1,667.15 1,668.26 0.0M
2021-12-02 1,678.93 1,694.00 1,663.54 1,690.13 0.0M
2021-12-01 1,663.71 1,690.17 1,661.03 1,687.12 0.0M
2021-11-30 1,608.53 1,650.82 1,608.22 1,645.81 0.0M
2021-11-29 1,628.86 1,664.22 1,613.76 1,638.72 0.0M
2021-11-26 1,608.28 1,620.38 1,587.42 1,589.38 0.0M
2021-11-25 1,671.42 1,686.27 1,659.38 1,665.74 0.0M
2021-11-24 1,696.69 1,704.31 1,650.55 1,660.59 0.0M
2021-11-23 1,614.61 1,670.62 1,585.65 1,662.38 0.0M
2021-11-22 1,717.46 1,724.86 1,628.10 1,628.10 0.0M
2021-11-19 1,781.88 1,785.72 1,714.82 1,723.74 0.0M
2021-11-18 1,788.34 1,798.00 1,758.55 1,761.96 0.0M
2021-11-17 1,777.65 1,803.76 1,773.75 1,802.52 0.0M
2021-11-16 1,799.37 1,806.44 1,764.64 1,767.58 0.0M
2021-11-15 1,789.01 1,813.36 1,786.81 1,791.44 0.0M
2021-11-12 1,839.23 1,839.23 1,779.52 1,784.28 0.0M
2021-11-11 1,830.95 1,854.57 1,826.58 1,854.48 0.0M
2021-11-10 1,864.05 1,870.35 1,847.15 1,853.64 0.0M
2021-11-09 1,858.04 1,877.39 1,852.28 1,864.21 0.0M
2021-11-08 1,857.38 1,865.46 1,848.81 1,865.46 0.0M
2021-11-05 1,831.86 1,853.20 1,824.53 1,848.10 0.0M
2021-11-03 1,841.90 1,844.21 1,820.25 1,826.65 0.0M
2021-11-02 1,867.07 1,872.21 1,838.55 1,850.83 0.0M
2021-11-01 1,838.95 1,870.43 1,838.95 1,866.98 0.0M
2021-10-29 1,872.94 1,872.96 1,829.85 1,843.83 0.0M
2021-10-28 1,874.63 1,884.33 1,857.28 1,880.37 0.0M
2021-10-27 1,910.30 1,914.54 1,879.33 1,891.28 0.0M
2021-10-26 1,925.11 1,933.59 1,916.29 1,916.29 0.0M
2021-10-25 1,885.10 1,919.58 1,879.69 1,919.58 0.0M
2021-10-22 1,869.19 1,901.91 1,867.48 1,877.99 0.0M
2021-10-21 1,897.21 1,900.99 1,865.38 1,868.16 0.0M
2021-10-20 1,900.69 1,906.85 1,889.05 1,904.77 0.0M
2021-10-19 1,890.05 1,901.94 1,880.34 1,900.04 0.0M
2021-10-18 1,884.39 1,884.39 1,869.25 1,876.56 0.0M
2021-10-15 1,888.52 1,893.71 1,878.47 1,891.56 0.0M
2021-10-14 1,875.38 1,890.46 1,873.37 1,875.97 0.0M
2021-10-13 1,869.05 1,869.05 1,835.80 1,855.11 0.0M
2021-10-12 1,867.33 1,876.79 1,860.64 1,869.94 0.0M
2021-10-11 1,871.73 1,883.71 1,867.58 1,882.43 0.0M
2021-10-08 1,852.83 1,866.89 1,845.19 1,860.96 0.0M
2021-10-07 1,840.11 1,856.58 1,818.69 1,853.99 0.0M
2021-10-06 1,854.48 1,854.97 1,808.41 1,814.64 0.0M
2021-10-05 1,793.01 1,840.37 1,793.01 1,840.11 0.0M
2021-10-04 1,775.49 1,791.34 1,769.91 1,785.75 0.0M
2021-10-01 1,762.31 1,776.24 1,754.69 1,771.50 0.0M
2021-09-30 1,768.12 1,780.94 1,758.65 1,777.74 0.0M
2021-09-29 1,750.65 1,764.93 1,747.59 1,756.52 0.0M
2021-09-28 1,785.05 1,788.01 1,749.61 1,756.26 0.0M
2021-09-27 1,765.25 1,775.24 1,760.34 1,774.24 0.0M
2021-09-24 1,751.00 1,751.74 1,733.26 1,747.56 0.0M
2021-09-23 1,752.72 1,759.01 1,741.41 1,753.21 0.0M
2021-09-22 1,730.06 1,747.31 1,728.48 1,747.31 0.0M
2021-09-21 1,710.61 1,721.10 1,704.51 1,710.90 0.0M
2021-09-20 1,717.05 1,718.55 1,695.03 1,700.66 0.0M
2021-09-17 1,756.17 1,758.81 1,738.96 1,745.04 0.0M
2021-09-16 1,768.68 1,772.83 1,748.76 1,755.64 0.0M
2021-09-15 1,751.85 1,773.04 1,749.48 1,766.67 0.0M
2021-09-14 1,755.29 1,760.36 1,746.38 1,754.60 0.0M
2021-09-13 1,728.23 1,751.08 1,724.72 1,751.08 0.0M
2021-09-10 1,729.11 1,734.77 1,721.15 1,725.25 0.0M
2021-09-09 1,723.35 1,733.71 1,715.14 1,726.37 0.0M
2021-09-08 1,723.42 1,733.71 1,709.79 1,726.53 0.0M
2021-09-07 1,738.97 1,742.31 1,721.46 1,723.91 0.0M
2021-09-06 1,729.36 1,738.74 1,728.88 1,737.01 0.0M
2021-09-03 1,719.43 1,734.16 1,713.13 1,734.16 0.0M
2021-09-02 1,720.56 1,728.79 1,713.97 1,726.61 0.0M
2021-09-01 1,689.29 1,716.51 1,689.29 1,715.09 0.0M
2021-08-31 1,689.93 1,694.19 1,678.18 1,684.16 0.0M
2021-08-30 1,669.47 1,684.70 1,669.47 1,684.70 0.0M
2021-08-27 1,642.58 1,664.25 1,634.70 1,664.25 0.0M
2021-08-26 1,648.21 1,650.36 1,627.66 1,634.79 0.0M
2021-08-25 1,660.78 1,663.39 1,647.57 1,653.56 0.0M
2021-08-24 1,658.37 1,663.79 1,647.20 1,660.90 0.0M
2021-08-23 1,642.23 1,651.11 1,640.12 1,649.94 0.0M
2021-08-20 1,639.98 1,641.28 1,618.00 1,623.50 0.0M
2021-08-19 1,651.73 1,651.83 1,630.90 1,635.63 0.0M
2021-08-18 1,694.66 1,695.41 1,672.52 1,675.21 0.0M
2021-08-17 1,669.15 1,690.23 1,669.02 1,689.76 0.0M
2021-08-16 1,657.91 1,674.09 1,654.47 1,674.09 0.0M
2021-08-13 1,662.83 1,670.60 1,660.41 1,666.44 0.0M
2021-08-12 1,661.65 1,670.41 1,659.57 1,665.56 0.0M
2021-08-11 1,651.30 1,659.87 1,638.97 1,656.20 0.0M
2021-08-10 1,647.57 1,653.89 1,640.21 1,646.47 0.0M
2021-08-09 1,625.53 1,647.88 1,623.35 1,641.07 0.0M
2021-08-06 1,655.13 1,655.52 1,629.81 1,632.87 0.0M
2021-08-05 1,636.30 1,653.84 1,635.07 1,653.31 0.0M
2021-08-04 1,648.20 1,651.97 1,636.97 1,640.30 0.0M
2021-08-03 1,632.84 1,641.88 1,624.14 1,637.70 0.0M
2021-08-02 1,632.24 1,644.27 1,630.27 1,635.90 0.0M
2021-07-30 1,626.66 1,636.17 1,620.15 1,625.76 0.0M
2021-07-29 1,630.24 1,639.35 1,628.76 1,639.35 0.0M
2021-07-28 1,601.49 1,616.34 1,599.17 1,616.34 0.0M
2021-07-27 1,603.27 1,607.61 1,593.43 1,594.64 0.0M
2021-07-26 1,584.31 1,605.14 1,574.63 1,602.53 0.0M
2021-07-23 1,607.53 1,609.15 1,592.90 1,595.86 0.0M
2021-07-22 1,597.81 1,605.78 1,592.45 1,599.74 0.0M
2021-07-21 1,573.65 1,587.20 1,564.29 1,586.12 0.0M
2021-07-20 1,565.35 1,573.31 1,551.73 1,567.28 0.0M
2021-07-19 1,587.95 1,587.95 1,552.48 1,559.40 0.0M
2021-07-16 1,610.16 1,620.50 1,593.29 1,603.10 0.0M
2021-07-15 1,624.02 1,629.49 1,608.89 1,612.08 0.0M
2021-07-14 1,635.15 1,642.74 1,624.76 1,625.77 0.0M
2021-07-13 1,650.95 1,653.21 1,631.73 1,648.84 0.0M
2021-07-12 1,634.62 1,643.94 1,622.69 1,640.22 0.0M
2021-07-09 1,631.37 1,644.08 1,628.07 1,635.04 0.0M
2021-07-08 1,628.91 1,629.46 1,608.27 1,627.64 0.0M
2021-07-07 1,648.92 1,661.88 1,633.20 1,641.42 0.0M
2021-07-06 1,676.35 1,682.69 1,643.67 1,644.99 0.0M
2021-07-05 1,665.44 1,667.54 1,658.50 1,664.55 0.0M
2021-07-02 1,650.94 1,666.10 1,644.06 1,659.72 0.0M
2021-07-01 1,656.70 1,676.18 1,654.68 1,656.61 0.0M
2021-06-30 1,646.58 1,662.32 1,632.33 1,653.78 0.0M
2021-06-29 1,663.68 1,665.66 1,638.35 1,640.08 0.0M
2021-06-28 1,673.18 1,681.18 1,667.10 1,669.75 0.0M
2021-06-25 1,668.40 1,672.67 1,660.54 1,672.08 0.0M
2021-06-24 1,666.52 1,673.59 1,656.41 1,664.94 0.0M
2021-06-23 1,661.13 1,671.72 1,655.29 1,666.21 0.0M
2021-06-22 1,650.49 1,652.42 1,638.95 1,645.59 0.0M
2021-06-21 1,637.74 1,646.30 1,627.28 1,642.39 0.0M
2021-06-18 1,657.59 1,661.68 1,644.12 1,646.72 0.0M
2021-06-17 1,651.90 1,674.03 1,649.57 1,664.38 0.0M
2021-06-16 1,669.37 1,681.13 1,664.65 1,679.02 0.0M
2021-06-15 1,691.65 1,695.46 1,663.82 1,665.31 0.0M
2021-06-14 1,679.91 1,688.11 1,673.62 1,687.37 0.0M
2021-06-11 1,686.05 1,692.47 1,676.86 1,678.57 0.0M
2021-06-10 1,673.27 1,686.58 1,666.56 1,677.36 0.0M
2021-06-09 1,668.10 1,678.95 1,660.91 1,674.75 0.0M
2021-06-08 1,651.13 1,660.72 1,645.30 1,656.46 0.0M
2021-06-07 1,644.74 1,655.16 1,637.06 1,652.99 0.0M
2021-06-04 1,636.67 1,649.03 1,619.27 1,647.06 0.0M
2021-06-03 1,650.35 1,652.10 1,625.55 1,636.51 0.0M
2021-06-02 1,613.99 1,643.66 1,611.46 1,643.66 0.0M
2021-06-01 1,609.56 1,622.82 1,609.56 1,614.21 0.0M
2021-05-31 1,596.14 1,604.16 1,594.99 1,597.54 0.0M
2021-05-28 1,605.78 1,607.50 1,593.69 1,603.79 0.0M
2021-05-27 1,588.99 1,604.16 1,583.07 1,603.67 0.0M
2021-05-26 1,585.98 1,592.95 1,581.51 1,590.58 0.0M
2021-05-25 1,581.61 1,584.61 1,574.87 1,580.69 0.0M
2021-05-24 1,570.13 1,573.83 1,558.74 1,570.90 0.0M
2021-05-21 1,557.24 1,574.38 1,549.37 1,569.55 0.0M
2021-05-20 1,558.53 1,562.71 1,541.08 1,558.72 0.0M
2021-05-19 1,580.97 1,580.97 1,545.67 1,552.91 0.0M
2021-05-18 1,568.37 1,581.64 1,568.02 1,574.32 0.0M
2021-05-17 1,554.03 1,562.17 1,539.40 1,551.36 0.0M
2021-05-14 1,557.45 1,559.34 1,546.47 1,548.93 0.0M
2021-05-13 1,538.96 1,555.65 1,522.88 1,546.93 0.0M
2021-05-12 1,555.92 1,564.72 1,542.63 1,548.02 0.0M
2021-05-11 1,547.93 1,558.62 1,538.70 1,552.63 0.0M
2021-05-10 1,577.52 1,583.48 1,565.08 1,570.78 0.0M
2021-05-07 1,561.46 1,577.51 1,557.08 1,577.51 0.0M
2021-05-06 1,533.18 1,552.78 1,532.37 1,550.64 0.0M
2021-05-05 1,515.33 1,535.92 1,514.06 1,535.67 0.0M
2021-05-04 1,489.85 1,511.30 1,489.20 1,502.58 0.0M
2021-04-30 1,509.70 1,512.29 1,483.30 1,485.03 0.0M
2021-04-29 1,526.91 1,530.97 1,504.57 1,510.72 0.0M
2021-04-28 1,517.74 1,519.37 1,502.01 1,509.06 0.0M
2021-04-27 1,517.40 1,525.61 1,507.32 1,516.01 0.0M
2021-04-26 1,515.84 1,524.50 1,510.05 1,519.33 0.0M
2021-04-23 1,509.02 1,516.65 1,499.32 1,511.85 0.0M
2021-04-22 1,473.25 1,502.76 1,466.16 1,501.77 0.0M
2021-04-21 1,458.92 1,471.16 1,451.86 1,464.17 0.0M
2021-04-20 1,482.48 1,490.63 1,450.56 1,455.43 0.0M
2021-04-19 1,488.08 1,493.02 1,471.95 1,476.58 0.0M
2021-04-16 1,484.25 1,497.05 1,483.71 1,497.05 0.0M
2021-04-15 1,437.95 1,474.85 1,435.54 1,474.85 0.0M
2021-04-14 1,488.52 1,490.00 1,475.00 1,490.00 0.0M
2021-04-13 1,438.56 1,459.44 1,432.36 1,458.51 0.0M
2021-04-12 1,412.29 1,444.85 1,409.51 1,432.48 0.0M
2021-04-09 1,434.27 1,434.71 1,417.05 1,417.77 0.0M
2021-04-08 1,439.51 1,446.38 1,427.86 1,440.43 0.0M
2021-04-07 1,414.27 1,436.87 1,406.33 1,429.51 0.0M
2021-04-06 1,459.13 1,461.17 1,423.30 1,426.86 0.0M
2021-04-05 1,465.04 1,465.04 1,446.29 1,457.13 0.0M
2021-04-02 1,472.31 1,472.75 1,462.98 1,466.71 0.0M
2021-04-01 1,479.37 1,487.27 1,454.07 1,457.37 0.0M
2021-03-31 1,465.46 1,481.04 1,462.64 1,477.11 0.0M
2021-03-30 1,473.27 1,478.36 1,451.97 1,460.32 0.0M
2021-03-29 1,453.11 1,468.14 1,453.11 1,468.14 0.0M
2021-03-26 1,443.85 1,456.70 1,440.01 1,449.85 0.0M
2021-03-25 1,434.34 1,440.29 1,413.15 1,417.16 0.0M
2021-03-24 1,426.50 1,443.93 1,423.25 1,437.18 0.0M
2021-03-23 1,459.51 1,459.51 1,425.27 1,435.67 0.0M
2021-03-22 1,473.49 1,479.85 1,461.46 1,467.62 0.0M
2021-03-19 1,471.70 1,491.33 1,461.25 1,474.05 0.0M
2021-03-18 1,513.39 1,522.42 1,485.00 1,488.72 0.0M
2021-03-17 1,543.06 1,547.81 1,490.71 1,493.66 0.0M
2021-03-16 1,555.69 1,555.74 1,531.49 1,552.81 0.0M
2021-03-15 1,529.62 1,550.49 1,528.29 1,543.99 0.0M
2021-03-12 1,504.84 1,519.69 1,500.50 1,519.50 0.0M
2021-03-11 1,489.11 1,505.22 1,483.58 1,505.22 0.0M
2021-03-10 1,479.41 1,498.32 1,472.73 1,479.57 0.0M
2021-03-09 1,450.71 1,489.68 1,448.64 1,481.85 0.0M
2021-03-05 1,432.87 1,458.05 1,423.89 1,447.46 0.0M
2021-03-04 1,451.65 1,462.83 1,435.17 1,454.67 0.0M
2021-03-03 1,465.95 1,477.98 1,450.65 1,453.61 0.0M
2021-03-02 1,428.08 1,458.50 1,424.98 1,452.48 0.0M
2021-03-01 1,422.57 1,445.17 1,419.57 1,443.02 0.0M
2021-02-26 1,414.05 1,435.66 1,401.78 1,411.93 0.0M
2021-02-25 1,461.85 1,471.06 1,443.21 1,450.39 0.0M
2021-02-24 1,452.36 1,468.28 1,445.10 1,445.91 0.0M
2021-02-22 1,466.66 1,470.35 1,434.84 1,455.33 0.0M
2021-02-20 1,468.48 1,469.59 1,462.92 1,465.82 0.0M
2021-02-19 1,448.60 1,474.20 1,440.40 1,472.33 0.0M
2021-02-18 1,475.00 1,478.99 1,443.69 1,446.70 0.0M
2021-02-17 1,493.48 1,499.14 1,457.39 1,462.35 0.0M
2021-02-16 1,504.63 1,508.95 1,483.10 1,494.58 0.0M
2021-02-15 1,479.53 1,498.10 1,479.53 1,496.40 0.0M
2021-02-12 1,456.27 1,461.99 1,420.36 1,461.99 0.0M
2021-02-11 1,450.83 1,462.01 1,447.97 1,461.33 0.0M
2021-02-10 1,465.79 1,471.89 1,447.88 1,448.31 0.0M
2021-02-09 1,467.41 1,474.79 1,456.26 1,457.87 0.0M
2021-02-08 1,440.22 1,462.80 1,440.22 1,462.22 0.0M
2021-02-05 1,417.26 1,431.76 1,417.26 1,431.76 0.0M
2021-02-04 1,392.23 1,413.31 1,389.97 1,402.71 0.0M
2021-02-03 1,385.32 1,398.94 1,377.16 1,387.00 0.0M
2021-02-02 1,375.46 1,406.62 1,375.46 1,398.99 0.0M
2021-02-01 1,367.53 1,378.97 1,362.64 1,363.96 0.0M
2021-01-29 1,383.16 1,383.16 1,361.73 1,367.64 0.0M
2021-01-28 1,378.58 1,391.02 1,365.13 1,384.64 0.0M
2021-01-27 1,425.59 1,431.21 1,382.21 1,393.02 0.0M
2021-01-26 1,415.26 1,425.81 1,403.34 1,422.95 0.0M
2021-01-25 1,422.30 1,444.44 1,409.47 1,412.02 0.0M
2021-01-22 1,452.51 1,452.51 1,413.12 1,418.29 0.0M
2021-01-21 1,491.79 1,500.03 1,452.80 1,463.84 0.0M
2021-01-20 1,476.75 1,494.97 1,475.65 1,486.90 0.0M
2021-01-19 1,480.80 1,492.72 1,466.66 1,470.63 0.0M
2021-01-18 1,472.00 1,477.68 1,456.73 1,474.86 0.0M
2021-01-15 1,499.87 1,507.06 1,470.92 1,474.28 0.0M
2021-01-14 1,478.41 1,505.57 1,466.25 1,500.58 0.0M
2021-01-13 1,494.18 1,503.21 1,473.29 1,486.77 0.0M
2021-01-12 1,474.34 1,496.04 1,467.96 1,484.96 0.0M
2021-01-11 1,467.85 1,488.56 1,450.55 1,466.56 0.0M
2021-01-08 1,444.76 1,481.84 1,444.76 1,466.50 0.0M
2021-01-06 1,435.51 1,446.21 1,424.87 1,436.71 0.0M
2021-01-05 1,410.89 1,428.70 1,386.56 1,426.11 0.0M
2021-01-04 1,399.64 1,439.61 1,398.82 1,424.84 0.0M