VI.ru (VSEH)

VSEH
🏛️ ロシア連邦 →
61.81
最終更新: 2025-10-08
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
13:48 105.55 105.55 105.55 105.55 0.0K
13:49 105.50 105.50 105.25 105.25 2.0K
13:50 105.30 105.45 105.30 105.45 0.2K
13:52 105.45 105.45 105.45 105.45 0.1K
13:53 105.45 105.45 105.30 105.45 0.2K
13:54 105.45 105.45 105.45 105.45 0.0K
13:55 105.30 105.50 105.30 105.50 0.1K
13:56 105.50 105.50 105.50 105.50 0.1K
13:57 105.45 105.45 105.45 105.45 0.0K
13:58 105.50 105.55 105.50 105.55 0.5K
13:59 105.50 105.50 105.50 105.50 0.1K
14:00 105.35 105.35 105.35 105.35 0.0K
14:01 105.35 105.35 105.35 105.35 0.1K
14:03 105.45 105.45 105.30 105.30 0.2K
14:04 105.45 105.50 105.30 105.30 0.2K
14:05 105.50 105.50 105.50 105.50 0.0K
14:06 105.50 105.50 105.50 105.50 0.1K
14:07 105.30 105.35 105.30 105.35 0.1K
14:08 105.50 105.50 105.50 105.50 0.0K
14:09 105.35 105.40 105.35 105.40 0.1K
14:11 105.40 105.40 105.25 105.25 5.1K
14:12 105.25 105.25 105.25 105.25 1.2K
14:13 105.55 105.55 105.40 105.40 3.0K
14:14 105.40 105.55 105.40 105.55 0.2K
14:15 105.55 105.55 105.55 105.55 0.5K
14:16 105.55 105.55 105.55 105.55 0.5K
14:17 105.50 105.50 105.50 105.50 0.0K
14:18 105.55 105.55 105.55 105.55 0.0K
14:19 105.55 105.55 105.55 105.55 0.0K
14:20 105.55 105.55 105.55 105.55 0.0K
14:21 105.55 105.55 105.55 105.55 0.0K
14:22 105.50 105.55 105.50 105.50 0.2K
14:23 105.55 105.55 105.55 105.55 0.0K
14:24 105.50 105.55 105.50 105.55 0.1K
14:25 105.55 105.55 105.55 105.55 0.1K
14:26 105.55 105.55 105.55 105.55 0.0K
14:27 105.50 105.55 105.50 105.55 0.0K
14:28 105.55 105.55 105.55 105.55 0.0K
14:29 105.55 105.55 105.50 105.50 0.5K
14:30 105.55 105.55 105.55 105.55 0.0K
14:31 105.50 105.55 105.50 105.55 0.1K
14:32 105.50 105.55 105.50 105.55 0.3K
14:33 105.55 105.55 105.50 105.50 0.1K
14:34 105.55 105.55 105.55 105.55 0.3K
14:35 105.55 105.55 105.55 105.55 0.0K
14:36 105.55 105.55 105.55 105.55 0.2K
14:37 105.55 105.55 105.55 105.55 0.9K
14:38 105.55 105.55 105.50 105.50 0.7K
14:39 105.50 105.50 105.50 105.50 0.0K
14:40 105.50 105.50 105.50 105.50 1.0K
14:41 105.50 105.50 105.50 105.50 0.1K
14:42 105.55 105.55 105.55 105.55 0.0K
14:43 105.55 105.55 105.55 105.55 0.0K
14:44 105.55 105.55 105.55 105.55 0.0K
14:46 105.55 105.55 105.55 105.55 0.1K
14:47 105.55 105.55 105.55 105.55 0.0K
14:48 105.55 105.55 105.50 105.50 0.0K
14:49 105.55 105.55 105.55 105.55 5.3K
14:50 105.50 105.50 105.50 105.50 0.0K
14:51 105.55 105.55 105.55 105.55 0.0K
14:52 105.55 105.55 105.50 105.50 0.2K
14:53 105.55 105.55 105.55 105.55 1.1K
14:54 105.55 105.55 105.50 105.50 0.1K
14:55 105.50 105.50 105.50 105.50 0.0K
14:56 105.55 105.55 105.55 105.55 0.0K
14:57 105.55 105.55 105.55 105.55 0.3K
14:58 105.55 105.55 105.55 105.55 0.1K
14:59 105.50 105.55 105.50 105.55 0.0K
15:00 105.55 105.55 105.55 105.55 0.1K
15:02 105.55 105.55 105.55 105.55 0.0K
15:03 105.50 105.50 105.50 105.50 0.0K
15:04 105.45 105.45 105.45 105.45 1.7K
15:05 105.25 105.25 105.20 105.20 1.4K
15:08 105.30 105.30 105.30 105.30 0.0K
15:09 105.40 105.40 105.40 105.40 0.4K
15:10 105.50 105.50 105.50 105.50 0.0K
15:11 105.50 105.50 105.40 105.40 0.2K
15:12 105.25 105.45 105.25 105.45 4.3K
15:13 105.45 105.45 105.45 105.45 0.0K
15:14 105.45 105.45 105.45 105.45 0.0K
15:16 105.45 105.45 105.45 105.45 0.0K
15:17 105.45 105.45 105.45 105.45 0.1K
15:18 105.45 105.50 105.45 105.50 0.0K
15:19 105.50 105.50 105.50 105.50 0.0K
15:20 105.50 105.50 105.50 105.50 0.0K
15:21 105.50 105.50 105.50 105.50 0.0K
15:22 105.45 105.45 105.45 105.45 0.0K
15:24 105.50 105.50 105.50 105.50 0.0K
15:25 105.45 105.45 105.45 105.45 0.0K
15:26 105.50 105.50 105.45 105.45 0.0K
15:27 105.50 105.50 105.45 105.45 0.2K
15:28 105.55 105.55 105.55 105.55 1.8K
15:29 105.40 105.50 105.40 105.50 0.1K
15:31 105.50 105.50 105.50 105.50 0.0K
15:32 105.40 105.50 105.40 105.50 0.1K
15:33 105.50 105.50 105.50 105.50 0.3K
15:34 105.50 105.50 105.50 105.50 0.0K
15:37 105.40 105.40 105.30 105.30 0.4K
15:38 105.30 105.40 105.30 105.40 0.0K
15:39 105.40 105.40 105.40 105.40 0.2K
15:40 105.45 105.45 105.45 105.45 0.1K
15:41 105.45 105.45 105.45 105.45 0.0K
15:42 105.45 105.45 105.45 105.45 0.3K
15:44 105.45 105.45 105.45 105.45 0.2K
15:45 105.45 105.45 105.40 105.40 0.0K
15:46 105.40 105.50 105.40 105.50 3.6K
15:47 105.40 105.40 105.40 105.40 0.0K
15:48 105.35 105.35 105.35 105.35 0.3K
15:49 105.35 105.35 105.35 105.35 0.3K
15:50 105.35 105.35 105.35 105.35 0.3K
15:51 105.35 105.45 105.35 105.40 0.3K
15:52 105.35 105.35 105.35 105.35 0.3K
15:53 105.35 105.45 105.35 105.45 0.3K
15:54 105.35 105.50 105.35 105.50 0.5K
15:55 105.40 105.40 105.40 105.40 0.3K
15:56 105.40 105.50 105.35 105.50 0.3K
15:57 105.35 105.35 105.35 105.35 0.3K
15:58 105.35 105.35 105.30 105.30 0.3K
15:59 105.25 105.30 105.25 105.30 0.3K
16:00 105.25 105.40 105.25 105.25 0.3K
16:01 105.25 105.40 105.25 105.40 0.3K
16:02 105.25 105.35 105.25 105.35 0.3K
16:03 105.25 105.40 105.25 105.40 0.4K
16:04 105.20 105.20 105.20 105.20 0.3K
16:05 105.20 105.35 105.20 105.35 0.5K
16:06 105.20 105.20 105.20 105.20 0.4K
16:07 105.20 105.35 105.20 105.35 0.3K
16:08 105.20 105.20 105.20 105.20 0.3K
16:09 105.20 105.45 105.15 105.15 10.5K
16:10 105.20 105.20 105.20 105.20 0.3K
16:11 105.35 105.35 105.20 105.25 0.4K
16:12 105.25 105.25 105.25 105.25 0.3K
16:13 105.20 105.20 105.20 105.20 0.5K
16:14 105.30 105.30 105.30 105.30 0.3K
16:15 105.30 105.45 105.30 105.45 0.5K
16:16 105.30 105.35 105.30 105.35 0.3K
16:17 105.30 105.30 105.30 105.30 0.3K
16:18 105.30 105.30 105.30 105.30 0.3K
16:19 105.45 105.45 105.30 105.30 0.3K
16:20 105.30 105.30 105.30 105.30 0.4K
16:21 105.20 105.25 105.20 105.25 0.3K
16:22 105.15 105.35 105.15 105.35 0.3K
16:23 105.35 105.35 105.15 105.15 0.5K
16:24 105.15 105.35 105.15 105.30 1.3K
16:25 105.15 105.30 105.15 105.15 0.3K
16:26 105.15 105.15 105.15 105.15 0.3K
16:27 105.15 105.30 105.15 105.20 0.3K
16:28 105.15 105.15 105.15 105.15 0.3K
16:29 105.15 105.30 105.15 105.15 0.3K
16:30 105.30 105.40 105.25 105.25 1.1K
16:31 105.25 105.40 105.25 105.40 0.3K
16:32 105.20 105.20 105.20 105.20 0.3K
16:33 105.35 105.35 105.30 105.30 1.2K
16:34 105.30 105.40 105.30 105.40 0.3K
16:35 105.25 105.25 105.25 105.25 0.3K
16:36 105.25 105.40 105.20 105.40 0.9K
16:37 105.20 105.40 105.15 105.15 1.1K
16:38 105.00 105.10 105.00 105.10 0.7K
16:39 105.05 105.05 105.05 105.05 0.3K
16:40 105.10 105.10 105.00 105.00 1.1K
16:41 105.00 105.10 105.00 105.10 0.3K
16:42 105.10 105.20 105.10 105.20 1.4K
16:43 105.10 105.40 105.10 105.40 1.4K
16:44 105.20 105.35 105.20 105.35 0.3K
16:45 105.40 105.40 105.25 105.25 1.2K
16:46 105.25 105.40 105.25 105.40 0.3K
16:47 105.40 105.40 105.25 105.25 0.3K
16:48 105.20 105.25 105.20 105.25 0.3K
16:49 105.35 105.35 105.20 105.20 0.3K
16:50 105.15 105.30 105.15 105.25 0.3K
16:51 105.15 105.25 105.15 105.15 0.3K
16:52 105.20 105.20 105.15 105.15 0.3K
16:53 105.15 105.25 105.15 105.15 0.3K
16:54 105.15 105.15 105.10 105.10 0.3K
16:55 105.00 105.20 105.00 105.20 1.9K
16:56 105.00 105.15 105.00 105.15 0.5K
16:57 105.20 105.25 105.05 105.25 0.4K
16:58 105.25 105.25 105.05 105.05 0.3K
16:59 105.05 105.20 105.00 105.00 0.3K
17:00 105.00 105.20 105.00 105.00 0.7K
17:01 105.05 105.15 105.05 105.05 0.5K
17:02 105.00 105.00 105.00 105.00 0.3K
17:03 105.00 105.00 105.00 105.00 0.3K
17:04 105.20 105.20 105.00 105.00 0.4K
17:05 105.00 105.00 105.00 105.00 0.3K
17:06 105.30 105.30 105.05 105.05 1.6K
17:07 105.05 105.05 105.05 105.05 0.3K
17:08 105.05 105.05 105.05 105.05 0.3K
17:09 105.10 105.20 105.05 105.05 0.4K
17:10 105.20 105.20 105.05 105.05 0.3K
17:11 105.05 105.20 105.00 105.00 0.8K
17:12 105.00 105.25 105.00 105.25 0.6K
17:13 105.30 105.30 105.05 105.20 0.8K
17:14 105.25 105.25 105.05 105.05 0.5K
17:15 105.20 105.20 105.00 105.15 0.3K
17:16 105.00 105.10 104.95 105.10 0.3K
17:17 104.95 104.95 104.95 104.95 0.3K
17:18 104.95 105.05 104.95 104.95 0.3K
17:19 104.95 105.30 104.95 105.30 1.5K
17:20 105.25 105.35 105.05 105.05 0.3K
17:21 105.30 105.30 105.00 105.00 0.3K
17:22 105.00 105.00 104.95 105.00 0.7K
17:23 104.85 104.95 104.80 104.80 1.6K
17:24 104.95 104.95 104.80 104.80 0.8K
17:25 104.70 104.80 104.70 104.70 0.3K
17:26 104.90 104.90 104.65 104.90 0.4K
17:27 104.70 105.00 104.65 105.00 1.1K
17:28 104.95 105.00 104.75 104.75 0.6K
17:29 104.80 104.95 104.80 104.95 0.3K
17:30 104.80 104.80 104.65 104.70 3.3K
17:31 104.60 104.85 104.60 104.60 0.3K
17:32 104.75 104.75 104.60 104.60 0.6K
17:33 104.70 104.70 104.50 104.50 1.3K
17:34 104.80 104.80 104.55 104.55 1.6K
17:35 104.55 104.55 104.50 104.50 2.2K
17:36 104.50 104.50 104.50 104.50 0.5K
17:37 104.75 104.75 104.50 104.50 0.3K
17:38 104.50 104.60 104.50 104.50 0.3K
17:39 104.50 104.65 104.50 104.50 0.4K
17:40 104.65 104.65 104.25 104.50 5.1K
17:41 104.50 104.65 104.50 104.50 0.3K
17:42 104.50 104.50 104.50 104.50 0.4K
17:43 104.85 104.85 104.50 104.50 1.0K
17:44 104.75 104.75 104.35 104.35 0.4K
17:45 104.35 104.60 104.35 104.35 0.3K
17:46 104.60 104.60 104.30 104.30 0.3K
17:47 104.55 104.65 104.30 104.65 1.1K
17:48 104.65 104.80 104.65 104.65 0.3K
17:49 104.65 104.85 104.65 104.75 0.3K
17:50 104.85 104.85 104.85 104.85 0.3K
17:51 104.80 104.80 104.65 104.65 0.3K
17:52 104.85 104.85 104.65 104.65 0.4K
17:53 104.65 104.65 104.65 104.65 0.3K
17:54 104.65 104.65 104.65 104.65 0.3K
17:55 104.80 104.80 104.65 104.65 0.3K
17:56 104.80 104.80 104.65 104.65 0.3K
17:57 104.80 104.80 104.65 104.65 0.6K
17:58 104.65 104.65 104.65 104.65 0.4K
17:59 104.85 104.85 104.45 104.45 0.9K
18:00 104.45 104.45 104.35 104.35 0.3K
18:01 104.70 104.70 104.30 104.30 0.3K
18:02 104.60 104.70 104.25 104.70 0.4K
18:03 104.55 104.55 104.55 104.55 0.3K
18:04 104.55 104.55 104.20 104.20 0.4K
18:05 104.20 104.55 104.20 104.55 0.3K
18:06 104.60 104.60 104.20 104.20 0.3K
18:07 104.50 104.60 104.20 104.60 0.3K
18:08 104.50 104.50 104.25 104.50 1.2K
18:09 104.80 104.80 104.50 104.50 0.4K
18:10 104.50 104.50 104.50 104.50 0.3K
18:11 104.50 104.50 104.50 104.50 0.3K
18:12 104.30 104.60 104.30 104.30 0.3K
18:13 104.30 104.30 104.30 104.30 0.3K
18:14 104.30 104.50 104.25 104.25 0.3K
18:15 104.75 104.80 104.55 104.60 3.1K
18:16 104.60 104.75 104.40 104.70 0.2K
18:17 104.65 104.70 104.30 104.30 1.7K
18:18 104.50 104.50 104.05 104.05 6.5K
18:19 104.40 104.45 104.30 104.30 0.3K
18:20 104.30 104.30 104.30 104.30 0.3K
18:21 104.45 104.45 104.40 104.40 0.3K
18:22 104.40 104.45 104.30 104.30 0.3K
18:23 104.40 104.40 104.30 104.30 0.3K
18:24 104.40 104.40 104.05 104.05 0.3K
18:25 104.30 104.40 104.05 104.40 0.5K
18:26 104.40 104.45 104.40 104.40 0.3K
18:27 104.45 104.70 104.40 104.50 0.6K
18:28 104.65 104.75 104.50 104.75 1.2K
18:29 104.85 105.25 104.55 105.25 7.1K
18:30 105.00 105.00 104.80 104.80 0.9K
18:31 104.80 104.80 104.80 104.80 0.1K
18:32 105.15 105.15 105.15 105.15 0.0K
18:33 104.90 105.35 104.90 105.30 3.0K
18:34 105.50 105.50 105.25 105.45 3.2K
18:35 105.50 105.50 105.15 105.15 0.3K
18:36 105.45 105.45 105.45 105.45 0.0K
18:37 105.40 105.40 105.40 105.40 0.0K
18:38 105.35 105.35 104.85 104.85 1.4K
18:39 105.25 105.25 105.25 105.25 0.0K
18:45 105.25 105.25 105.25 105.25 0.2K
18:46 105.25 105.25 105.25 105.25 0.0K
18:48 105.25 105.25 105.25 105.25 0.0K
18:49 105.25 105.25 105.25 105.25 0.0K
23:49 105.25 105.25 105.25 105.25 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