VI.ru (VSEH)

VSEH
🏛️ ロシア連邦 →
62.75
最終更新: 2025-10-06
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
07:00 98.25 98.25 98.10 98.10 5.0K
07:01 98.35 98.35 97.95 97.95 0.2K
07:02 97.95 97.95 97.95 97.95 0.0K
07:04 97.95 97.95 97.95 97.95 0.0K
07:05 97.65 97.80 97.65 97.80 0.0K
07:06 97.55 97.75 97.55 97.75 0.0K
07:07 97.75 97.75 97.50 97.50 0.1K
07:08 97.50 97.50 97.50 97.50 0.0K
07:09 97.55 97.55 97.50 97.50 0.2K
07:10 97.50 97.50 97.50 97.50 0.0K
07:11 97.40 97.40 97.40 97.40 0.0K
07:14 97.45 97.50 97.45 97.50 0.2K
07:15 97.45 97.45 97.45 97.45 0.0K
07:16 97.45 97.45 97.45 97.45 0.0K
07:19 97.45 97.45 97.45 97.45 0.0K
07:20 97.50 97.50 97.50 97.50 0.0K
07:22 97.45 97.45 97.45 97.45 0.0K
07:23 97.35 97.40 97.35 97.40 1.0K
07:25 97.45 97.45 97.45 97.45 0.0K
07:29 97.30 97.30 97.30 97.30 0.0K
07:34 97.25 97.25 97.25 97.25 0.0K
07:35 97.25 97.25 97.25 97.25 0.0K
07:37 97.30 97.30 97.20 97.20 0.1K
07:40 97.15 97.15 97.15 97.15 0.1K
07:42 97.10 97.10 97.10 97.10 0.5K
07:43 97.15 97.15 97.15 97.15 0.0K
07:45 97.15 97.15 97.15 97.15 0.0K
07:46 97.20 97.20 97.20 97.20 0.0K
07:50 97.10 97.10 97.10 97.10 0.0K
07:51 97.10 97.10 97.10 97.10 0.1K
07:53 97.20 97.25 97.15 97.15 0.1K
07:55 97.15 97.15 97.10 97.10 0.1K
07:56 97.30 97.30 97.30 97.30 0.0K
08:01 97.30 97.30 97.30 97.30 0.1K
08:03 97.30 97.30 97.30 97.30 0.0K
08:05 97.30 97.30 97.30 97.30 0.0K
08:06 97.20 97.20 97.20 97.20 0.1K
08:08 97.20 97.20 97.20 97.20 0.0K
08:09 97.25 97.25 97.25 97.25 0.0K
08:11 97.30 97.30 97.30 97.30 0.8K
08:12 97.30 97.30 97.30 97.30 0.3K
08:18 97.20 97.30 97.20 97.30 0.0K
08:22 97.15 97.15 97.15 97.15 0.4K
08:36 97.30 97.30 97.30 97.30 0.0K
08:39 97.05 97.05 97.05 97.05 1.4K
08:45 97.20 97.20 97.05 97.05 0.0K
08:47 97.05 97.05 97.05 97.05 0.8K
08:49 97.15 97.15 97.15 97.15 0.0K
08:52 97.15 97.15 97.15 97.15 0.0K
08:54 97.15 97.15 97.15 97.15 0.0K
08:56 97.15 97.15 97.15 97.15 0.0K
08:57 97.05 97.05 97.05 97.05 0.0K
09:00 97.15 97.15 97.15 97.15 0.0K
09:01 97.15 97.15 97.15 97.15 0.0K
09:02 97.15 97.15 97.15 97.15 0.0K
09:04 97.15 97.15 97.15 97.15 0.0K
09:05 97.15 97.15 97.15 97.15 0.0K
09:08 97.15 97.15 97.15 97.15 0.0K
09:09 97.15 97.15 97.15 97.15 0.0K
09:12 97.30 97.30 97.30 97.30 1.0K
09:15 97.10 97.25 97.10 97.10 0.0K
09:17 97.10 97.10 97.10 97.10 0.0K
09:19 97.30 97.30 97.30 97.30 0.0K
09:20 97.50 98.15 97.50 98.15 4.1K
09:23 97.80 98.15 97.80 98.05 5.5K
09:26 97.85 97.85 97.85 97.85 0.0K
09:27 97.75 97.75 97.75 97.75 0.0K
09:32 97.85 97.85 97.85 97.85 0.0K
09:35 98.15 98.15 98.15 98.15 0.0K
09:36 98.20 98.20 98.20 98.20 0.3K
09:37 98.15 98.15 98.15 98.15 0.2K
09:39 98.15 98.15 98.15 98.15 0.1K
09:40 98.15 98.15 98.15 98.15 0.0K
09:42 98.20 98.20 98.20 98.20 0.0K
09:43 98.20 98.20 98.20 98.20 0.1K
09:49 98.20 98.20 98.20 98.20 0.0K
09:50 98.30 98.30 98.30 98.30 0.3K
09:51 98.30 98.60 98.30 98.60 0.2K
09:52 98.70 98.70 98.45 98.45 1.0K
09:53 98.45 98.45 98.45 98.45 0.0K
09:54 98.70 98.70 98.70 98.70 0.0K
09:55 98.50 98.50 98.35 98.35 0.1K
09:57 98.35 98.70 98.35 98.70 0.0K
09:59 98.55 98.55 98.55 98.55 0.0K
10:00 98.40 98.40 98.40 98.40 0.1K
10:01 98.15 98.15 98.15 98.15 2.5K
10:02 97.80 98.15 97.80 98.15 2.7K
10:03 98.10 98.55 98.10 98.55 2.0K
10:04 98.55 98.55 98.35 98.55 0.3K
10:05 98.40 98.65 98.35 98.60 0.2K
10:06 98.35 98.60 98.25 98.25 1.7K
10:07 98.35 98.35 98.30 98.35 0.1K
10:08 98.20 98.30 98.20 98.30 0.5K
10:09 98.20 98.25 98.20 98.25 0.1K
10:10 98.35 98.35 98.30 98.30 0.0K
10:11 98.35 98.35 98.35 98.35 0.0K
10:13 98.25 98.25 98.25 98.25 0.3K
10:14 98.10 98.10 98.10 98.10 0.1K
10:15 98.25 98.25 98.25 98.25 0.1K
10:16 98.00 98.00 98.00 98.00 0.7K
10:17 97.95 97.95 97.95 97.95 0.1K
10:18 98.10 98.10 98.10 98.10 0.4K
10:19 98.00 98.45 98.00 98.45 1.4K
10:20 98.30 98.30 98.30 98.30 0.0K
10:21 98.10 98.10 97.95 97.95 10.4K
10:23 98.00 98.00 97.80 97.95 0.2K
10:24 97.95 97.95 97.95 97.95 0.0K
10:25 97.90 97.90 97.90 97.90 0.0K
10:26 97.90 97.95 97.90 97.95 0.1K
10:27 97.95 97.95 97.90 97.95 0.0K
10:28 97.95 98.10 97.85 97.95 5.3K
10:29 97.85 97.85 97.85 97.85 0.0K
10:30 97.85 97.85 97.85 97.85 0.0K
10:32 97.80 97.80 97.80 97.80 0.0K
10:34 97.70 97.80 97.70 97.80 0.1K
10:35 97.80 97.80 97.70 97.80 0.0K
10:36 98.05 98.05 98.05 98.05 0.3K
10:37 97.90 97.90 97.90 97.90 0.1K
10:38 97.90 97.90 97.90 97.90 0.1K
10:39 97.65 97.70 97.65 97.70 1.4K
10:40 97.70 97.70 97.55 97.55 0.2K
10:43 97.55 97.70 97.55 97.70 0.2K
10:44 97.50 97.50 97.50 97.50 0.7K
10:45 97.70 97.70 97.70 97.70 0.0K
10:46 97.65 97.65 97.65 97.65 0.0K
10:47 97.45 97.45 96.95 96.95 13.3K
10:48 96.95 96.95 96.95 96.95 0.1K
10:49 96.95 96.95 96.85 96.85 0.2K
10:50 96.95 96.95 96.95 96.95 0.0K
10:51 96.95 96.95 96.90 96.90 0.3K
10:52 96.95 96.95 96.95 96.95 0.0K
10:53 96.95 96.95 96.95 96.95 0.0K
10:55 96.85 96.90 96.85 96.90 0.6K
10:56 96.90 96.90 96.90 96.90 0.0K
10:57 96.85 96.90 96.85 96.90 0.1K
10:58 96.80 96.80 96.80 96.80 0.7K
10:59 96.85 96.85 96.85 96.85 0.3K
11:01 97.00 97.15 97.00 97.15 38.4K
11:02 97.15 97.15 97.15 97.15 0.0K
11:04 97.05 97.10 97.05 97.10 0.1K
11:06 97.15 97.15 97.15 97.15 0.6K
11:07 97.20 97.20 97.20 97.20 0.0K
11:08 97.05 97.05 97.05 97.05 0.0K
11:11 97.10 97.10 97.10 97.10 0.0K
11:12 97.05 97.05 97.05 97.05 0.0K
11:13 97.10 97.10 96.85 96.85 1.8K
11:16 96.95 96.95 96.85 96.85 0.1K
11:17 96.85 96.85 96.80 96.80 0.3K
11:18 96.80 96.80 96.80 96.80 0.0K
11:21 96.80 96.80 96.80 96.80 0.0K
11:22 96.80 96.80 96.80 96.80 0.0K
11:23 96.80 96.80 96.80 96.80 0.0K
11:25 96.75 96.75 96.70 96.75 0.1K
11:26 96.75 96.75 96.75 96.75 0.0K
11:27 96.80 96.80 96.80 96.80 0.0K
11:29 96.80 96.80 96.80 96.80 0.0K
11:30 96.80 96.80 96.80 96.80 0.0K
11:31 96.80 96.90 96.80 96.90 0.9K
11:32 96.90 96.90 96.90 96.90 0.0K
11:34 96.95 96.95 96.95 96.95 0.0K
11:35 97.00 97.00 97.00 97.00 0.0K
11:36 97.00 97.00 97.00 97.00 0.0K
11:37 96.95 96.95 96.95 96.95 0.0K
11:39 97.00 97.00 97.00 97.00 0.1K
11:40 97.00 97.00 97.00 97.00 0.0K
11:41 97.00 97.00 97.00 97.00 0.0K
11:43 97.00 97.00 97.00 97.00 0.0K
11:44 97.00 97.00 97.00 97.00 3.2K
11:46 97.00 97.00 97.00 97.00 0.0K
11:47 97.00 97.00 97.00 97.00 0.0K
11:48 96.95 96.95 96.95 96.95 0.0K
11:50 97.00 97.00 97.00 97.00 2.2K
11:51 96.95 97.00 96.95 97.00 0.2K
11:52 96.95 96.95 96.95 96.95 0.1K
11:53 96.95 96.95 96.90 96.90 0.3K
11:57 96.95 96.95 96.95 96.95 0.0K
11:59 96.95 96.95 96.95 96.95 0.0K
12:00 96.95 96.95 96.95 96.95 0.0K
12:02 97.00 97.00 97.00 97.00 0.0K
12:03 97.00 97.00 97.00 97.00 0.0K
12:05 96.95 97.00 96.95 97.00 0.6K
12:06 97.00 97.00 97.00 97.00 0.7K
12:07 97.00 97.00 97.00 97.00 0.1K
12:09 97.00 97.00 97.00 97.00 0.0K
12:10 96.95 96.95 96.90 96.90 0.1K
12:11 97.00 97.00 97.00 97.00 1.3K
12:12 96.90 96.90 96.90 96.90 0.0K
12:14 97.00 97.00 97.00 97.00 0.0K
12:15 97.00 97.00 97.00 97.00 0.0K
12:16 97.00 97.00 97.00 97.00 0.0K
12:22 97.00 97.00 97.00 97.00 0.0K
12:23 97.00 97.00 97.00 97.00 0.0K
12:24 96.95 96.95 96.95 96.95 0.0K
12:25 96.90 96.90 96.75 96.75 1.0K
12:26 96.70 96.70 96.60 96.60 2.9K
12:27 96.70 96.70 96.70 96.70 0.0K
12:28 96.70 96.70 96.70 96.70 0.0K
12:29 96.70 96.70 96.70 96.70 0.0K
12:32 96.80 96.80 96.80 96.80 0.0K
12:34 96.70 96.70 96.70 96.70 0.0K
12:35 96.75 96.75 96.75 96.75 0.0K
12:37 96.75 96.75 96.75 96.75 0.0K
12:39 96.60 96.60 96.60 96.60 0.0K
12:41 96.75 96.80 96.75 96.80 0.7K
12:42 96.75 96.75 96.75 96.75 0.0K
12:43 96.60 96.60 96.60 96.60 0.2K
12:44 96.60 96.60 96.45 96.45 0.1K
12:45 96.45 96.45 96.40 96.40 0.1K
12:46 96.40 96.40 96.40 96.40 0.0K
12:47 96.45 96.45 96.45 96.45 0.0K
12:48 96.45 96.45 96.45 96.45 0.0K
12:53 96.45 96.45 96.45 96.45 0.0K
12:54 96.45 96.45 96.45 96.45 0.0K
12:56 96.45 96.45 96.45 96.45 0.0K
12:57 96.45 96.45 96.40 96.40 0.1K
12:58 96.40 96.40 96.40 96.40 0.0K
12:59 96.45 96.45 96.45 96.45 0.0K
13:01 96.40 96.40 96.40 96.40 0.4K
13:02 96.40 96.40 96.40 96.40 0.0K
13:04 96.40 96.40 96.40 96.40 0.2K
13:05 96.40 96.40 96.40 96.40 0.0K
13:06 96.40 96.40 96.40 96.40 0.1K
13:08 96.40 96.45 96.40 96.45 0.1K
13:09 96.45 96.45 96.35 96.35 0.1K
13:10 96.35 96.35 96.35 96.35 1.1K
13:12 96.45 96.45 96.45 96.45 0.5K
13:13 96.55 96.55 96.55 96.55 0.0K
13:15 96.70 96.70 96.65 96.65 0.3K
13:16 96.80 96.80 96.75 96.80 0.2K
13:17 96.80 96.80 96.80 96.80 1.0K
13:19 96.80 96.80 96.65 96.70 0.0K
13:21 96.65 96.65 96.65 96.65 0.0K
13:23 96.65 96.65 96.65 96.65 0.0K
13:25 96.65 96.65 96.65 96.65 0.0K
13:26 96.65 96.65 96.65 96.65 0.0K
13:27 96.60 96.60 96.55 96.55 0.0K
13:32 96.60 96.60 96.60 96.60 0.0K
13:33 96.60 96.60 96.60 96.60 0.0K
13:35 96.60 96.60 96.60 96.60 0.0K
13:36 96.60 96.60 96.60 96.60 0.0K
13:37 96.60 96.60 96.60 96.60 0.1K
13:42 96.65 96.65 96.65 96.65 0.0K
13:43 96.65 96.65 96.65 96.65 0.0K
13:44 96.60 96.60 96.60 96.60 0.0K
13:45 96.65 96.65 96.65 96.65 0.0K
13:46 96.65 96.65 96.65 96.65 0.0K
13:47 96.60 96.60 96.60 96.60 0.0K
13:49 96.65 96.65 96.65 96.65 0.1K
13:51 96.65 96.85 96.65 96.85 0.9K
13:54 96.85 96.85 96.85 96.85 0.1K
13:55 96.90 96.90 96.90 96.90 0.0K
13:57 96.70 96.70 96.70 96.70 0.0K
13:59 96.70 96.70 96.70 96.70 0.0K
14:01 96.70 96.70 96.70 96.70 0.0K
14:02 96.70 96.70 96.70 96.70 0.0K
14:03 96.90 96.90 96.90 96.90 0.0K
14:05 96.90 96.90 96.90 96.90 0.0K
14:06 96.70 96.70 96.70 96.70 0.0K
14:07 96.70 96.70 96.70 96.70 0.0K
14:08 96.70 96.70 96.65 96.65 1.6K
14:09 96.65 96.65 96.65 96.65 0.0K
14:10 96.65 96.65 96.65 96.65 0.0K
14:11 96.65 96.65 96.65 96.65 0.2K
14:12 96.65 96.65 96.65 96.65 0.0K
14:13 96.65 96.65 96.65 96.65 0.0K
14:14 96.60 96.60 96.60 96.60 0.0K
14:16 96.60 96.60 96.60 96.60 0.0K
14:17 96.60 96.65 96.60 96.65 0.0K
14:18 96.60 96.60 96.60 96.60 0.0K
14:20 96.45 96.45 95.35 95.95 28.5K
14:21 95.80 95.80 95.65 95.65 1.1K
14:22 95.55 95.55 95.55 95.55 0.0K
14:23 95.80 95.80 95.80 95.80 0.0K
14:24 95.85 95.85 95.85 95.85 0.0K
14:27 95.85 95.85 95.85 95.85 0.2K
14:30 95.90 95.90 95.65 95.65 0.0K
14:34 95.90 95.95 95.90 95.95 0.1K
14:35 95.90 95.90 95.90 95.90 0.0K
14:37 95.95 95.95 95.95 95.95 0.0K
14:40 96.10 96.10 96.10 96.10 0.1K
14:41 96.10 96.10 96.10 96.10 0.1K
14:44 96.00 96.00 96.00 96.00 0.8K
14:47 96.05 96.05 96.05 96.05 0.0K
14:50 96.00 96.00 96.00 96.00 0.0K
14:51 96.05 96.05 96.05 96.05 0.0K
14:52 96.00 96.00 96.00 96.00 0.6K
14:53 96.15 96.15 96.00 96.00 0.0K
14:54 96.00 96.10 95.90 95.90 0.2K
14:55 95.90 95.90 95.90 95.90 0.0K
14:59 95.90 96.00 95.90 96.00 0.0K
15:01 95.90 95.90 95.90 95.90 0.0K
15:02 96.00 96.00 96.00 96.00 0.2K
15:04 95.90 95.90 95.90 95.90 0.0K
15:06 96.00 96.00 96.00 96.00 0.0K
15:07 96.00 96.00 96.00 96.00 0.6K
15:08 96.00 96.20 96.00 96.20 0.1K
15:09 96.20 96.20 96.20 96.20 0.0K
15:10 96.20 96.20 96.20 96.20 0.0K
15:11 96.20 96.20 96.20 96.20 0.1K
15:12 96.20 96.20 96.20 96.20 0.0K
15:13 96.20 96.20 96.00 96.00 0.2K
15:15 96.00 96.00 96.00 96.00 0.1K
15:17 96.15 96.15 96.15 96.15 0.0K
15:20 96.20 96.20 96.20 96.20 0.0K
15:22 96.20 96.20 96.20 96.20 0.0K
15:23 96.20 96.20 96.20 96.20 0.0K
15:26 96.20 96.20 96.20 96.20 0.0K
15:27 96.20 96.20 96.20 96.20 0.0K
15:28 96.25 96.25 96.25 96.25 0.0K
15:30 96.20 96.20 96.20 96.20 0.0K
15:34 96.30 96.30 96.30 96.30 0.0K
15:35 96.05 96.05 96.05 96.05 0.0K
15:39 96.30 96.30 96.30 96.30 0.0K
15:42 96.25 96.25 96.20 96.20 0.0K
15:43 96.20 96.20 96.15 96.20 0.0K
15:44 96.20 96.20 96.20 96.20 0.0K
15:45 96.20 96.20 96.20 96.20 0.0K
15:46 96.20 96.20 96.20 96.20 0.0K
15:47 96.20 96.20 96.20 96.20 0.0K
15:49 96.20 96.20 96.20 96.20 0.0K
15:51 96.15 96.15 96.15 96.15 0.1K
15:52 96.20 96.20 96.20 96.20 0.0K
15:53 96.20 96.20 96.20 96.20 0.0K
15:54 96.20 96.20 96.20 96.20 0.0K
15:55 96.20 96.20 96.20 96.20 0.0K
15:56 96.55 96.55 96.55 96.55 7.5K
15:57 96.70 96.70 96.65 96.65 5.1K
15:58 96.55 96.55 96.55 96.55 0.0K
16:00 96.60 96.60 96.60 96.60 0.0K
16:02 96.60 96.60 96.60 96.60 0.0K
16:04 96.60 96.60 96.60 96.60 0.0K
16:06 96.60 96.60 96.60 96.60 0.0K
16:07 96.60 96.60 96.50 96.50 0.0K
16:08 96.60 96.60 96.50 96.50 0.0K
16:09 96.45 96.45 96.45 96.45 0.0K
16:13 96.60 96.60 96.45 96.45 0.0K
16:15 96.60 96.60 96.60 96.60 0.0K
16:16 96.60 96.60 96.60 96.60 0.0K
16:19 96.70 96.70 96.70 96.70 4.3K
16:24 96.65 96.65 96.65 96.65 0.0K
16:25 96.45 96.45 96.45 96.45 0.1K
16:29 96.35 96.50 96.35 96.45 0.2K
16:31 96.45 96.45 96.45 96.45 0.0K
16:32 96.50 96.50 96.50 96.50 0.0K
16:33 96.55 96.55 96.55 96.55 0.0K
16:34 96.45 96.70 96.40 96.70 2.8K
16:35 96.70 96.70 96.50 96.50 0.0K
16:39 96.70 96.70 96.70 96.70 0.0K
16:40 96.50 96.50 96.50 96.50 0.0K
16:43 96.70 96.70 96.70 96.70 0.0K
16:47 96.70 96.70 96.70 96.70 0.0K
16:53 96.60 96.60 96.60 96.60 0.0K
16:54 96.50 96.50 96.50 96.50 0.1K
16:55 96.70 96.70 96.70 96.70 0.2K
16:56 96.70 96.70 96.70 96.70 0.0K
16:59 96.70 96.70 96.70 96.70 1.0K
17:00 96.65 96.65 96.65 96.65 0.0K
17:01 96.70 96.70 96.70 96.70 0.0K
17:03 96.65 96.65 96.65 96.65 0.0K
17:05 96.65 96.65 96.65 96.65 0.0K
17:06 96.65 96.65 96.65 96.65 0.0K
17:07 96.60 96.60 96.60 96.60 0.0K
17:08 96.55 96.55 96.55 96.55 0.0K
17:09 96.60 96.60 96.60 96.60 0.0K
17:10 96.60 96.60 96.60 96.60 0.0K
17:12 96.70 96.70 96.65 96.65 0.2K
17:14 96.70 96.70 96.70 96.70 0.0K
17:15 96.65 96.65 96.65 96.65 0.0K
17:18 96.55 96.55 96.55 96.55 0.0K
17:19 96.65 96.65 96.65 96.65 0.0K
17:20 96.65 96.65 96.65 96.65 0.0K
17:21 96.65 96.65 96.55 96.55 0.0K
17:25 96.65 96.65 96.65 96.65 0.0K
17:26 96.60 96.60 96.60 96.60 0.0K
17:27 96.60 96.60 96.60 96.60 0.0K
17:28 96.55 96.55 96.55 96.55 0.0K
17:30 96.55 96.55 96.55 96.55 0.0K
17:31 96.60 96.60 96.60 96.60 0.0K
17:34 96.60 96.60 96.60 96.60 0.1K
17:36 96.60 96.60 96.60 96.60 0.1K
17:38 96.60 96.60 96.60 96.60 0.0K
17:39 96.60 96.60 96.60 96.60 0.0K
17:40 96.60 96.60 96.60 96.60 0.3K
17:41 96.60 96.60 96.60 96.60 0.0K
17:42 96.60 96.60 96.60 96.60 0.0K
17:43 96.60 96.60 96.60 96.60 0.0K
17:44 96.60 96.60 96.60 96.60 0.0K
17:45 96.60 96.60 96.60 96.60 0.0K
17:46 96.60 96.60 96.60 96.60 0.0K
17:48 96.50 96.50 96.50 96.50 0.0K
17:49 96.50 96.50 96.50 96.50 0.2K
17:50 96.45 96.45 96.45 96.45 0.0K
17:51 96.30 96.40 96.30 96.40 1.0K
17:52 96.45 96.45 96.45 96.45 0.0K
17:55 96.45 96.45 96.45 96.45 0.0K
17:57 96.50 96.50 96.50 96.50 0.1K
17:59 96.50 96.50 96.30 96.30 0.1K
18:00 96.50 96.50 96.50 96.50 0.0K
18:01 96.50 96.50 96.50 96.50 0.0K
18:02 96.50 96.50 96.50 96.50 0.0K
18:03 96.50 96.50 96.50 96.50 0.0K
18:04 96.50 96.50 96.50 96.50 0.0K
18:05 96.50 96.50 96.50 96.50 0.0K
18:07 96.50 96.50 96.50 96.50 0.0K
18:08 96.50 96.50 96.50 96.50 0.0K
18:09 96.35 96.35 96.35 96.35 0.0K
18:10 96.50 96.50 96.35 96.35 0.1K
18:12 96.50 96.50 96.50 96.50 0.0K
18:15 96.35 96.35 96.35 96.35 0.0K
18:19 96.50 96.50 96.50 96.50 0.0K
18:21 96.45 96.45 96.45 96.45 0.0K
18:23 96.50 96.50 96.50 96.50 0.0K
18:26 96.40 96.40 96.40 96.40 0.0K
18:27 96.40 96.40 96.40 96.40 0.0K
18:28 96.45 96.45 96.45 96.45 0.0K
18:29 96.45 96.45 96.45 96.45 0.1K
18:30 96.45 96.45 96.45 96.45 0.1K
18:31 96.45 96.45 96.45 96.45 0.1K
18:32 96.45 96.45 96.45 96.45 0.1K
18:33 96.45 96.45 96.35 96.35 0.1K
18:34 96.40 96.45 96.40 96.45 0.0K
18:35 96.45 96.45 96.45 96.45 0.1K
18:39 96.35 96.35 96.35 96.35 0.1K
18:45 96.30 96.30 96.30 96.30 0.3K
19:05 96.30 96.35 96.30 96.30 0.0K
19:06 96.45 96.45 96.25 96.25 0.5K
19:08 96.40 96.40 96.40 96.40 0.0K
19:12 96.40 96.45 96.40 96.45 0.1K
19:13 96.30 96.30 96.30 96.30 0.0K
19:15 96.30 96.45 96.25 96.25 0.1K
19:16 96.25 96.25 96.25 96.25 0.2K
19:17 96.25 96.25 96.25 96.25 0.0K
19:18 96.40 96.40 96.40 96.40 0.0K
19:21 96.40 96.40 96.40 96.40 0.0K
19:26 96.40 96.40 96.40 96.40 0.0K
19:27 96.40 96.40 96.40 96.40 0.0K
19:28 96.40 96.40 96.40 96.40 0.0K
19:34 96.40 96.40 96.40 96.40 0.0K
19:35 96.40 96.40 96.40 96.40 0.0K
19:36 96.40 96.40 96.40 96.40 0.0K
19:37 96.30 96.30 96.30 96.30 0.0K
19:38 96.30 96.30 96.30 96.30 0.0K
19:40 96.40 96.40 96.40 96.40 0.0K
19:41 96.30 96.30 96.30 96.30 0.0K
19:42 96.25 96.25 96.25 96.25 0.0K
19:47 96.40 96.40 96.40 96.40 0.0K
19:51 96.40 96.40 96.40 96.40 0.0K
19:53 96.40 96.40 96.30 96.30 0.0K
19:55 96.40 96.40 96.40 96.40 0.0K
19:56 96.30 96.30 96.30 96.30 0.0K
19:57 96.25 96.25 96.25 96.25 0.1K
19:58 96.40 96.40 96.40 96.40 0.0K
19:59 96.40 96.40 96.40 96.40 0.0K
20:02 96.25 96.25 96.25 96.25 0.0K
20:12 96.40 96.40 96.40 96.40 0.0K
20:13 96.40 96.40 96.40 96.40 0.0K
20:19 96.40 96.40 96.40 96.40 0.0K
20:20 96.40 96.40 96.40 96.40 0.3K
20:21 96.45 96.45 96.45 96.45 0.0K
20:23 96.40 96.40 96.40 96.40 0.0K
20:24 96.45 96.45 96.45 96.45 0.0K
20:27 96.40 96.40 96.40 96.40 2.0K
20:28 96.45 96.45 96.45 96.45 0.0K
20:30 96.40 96.40 96.40 96.40 0.0K
20:33 96.40 96.40 96.40 96.40 0.0K
20:42 96.45 96.45 96.45 96.45 0.0K
20:43 96.40 96.45 96.40 96.40 1.1K
20:44 96.45 96.45 96.30 96.30 1.0K
20:45 96.45 96.45 96.45 96.45 0.0K
20:46 96.50 96.50 96.45 96.45 0.0K
20:47 96.45 96.45 96.45 96.45 0.0K
20:48 96.45 96.45 96.45 96.45 0.0K
20:51 96.35 96.35 96.35 96.35 4.8K
20:54 96.35 96.35 96.35 96.35 0.0K
20:58 96.35 96.35 96.35 96.35 0.1K
20:59 96.35 96.35 96.35 96.35 0.0K
21:00 96.35 96.35 96.35 96.35 0.0K
21:01 96.30 96.30 96.30 96.30 0.2K
21:02 96.30 96.30 96.30 96.30 0.0K
21:05 96.30 96.30 96.30 96.30 0.0K
21:07 96.30 96.30 96.30 96.30 0.0K
21:08 96.30 96.30 96.30 96.30 0.1K
21:10 96.30 96.30 96.30 96.30 0.0K
21:11 96.25 96.25 96.25 96.25 0.0K
21:13 96.30 96.30 96.30 96.30 0.1K
21:14 96.30 96.30 96.30 96.30 0.0K
21:16 96.20 96.20 96.20 96.20 0.2K
21:19 96.30 96.30 96.30 96.30 0.0K
21:21 96.30 96.30 96.30 96.30 0.1K
21:22 96.25 96.35 96.25 96.35 0.1K
21:24 96.30 96.30 96.30 96.30 0.0K
21:27 96.25 96.30 96.25 96.30 0.0K
21:29 96.30 96.30 96.30 96.30 0.0K
21:30 96.30 96.30 96.30 96.30 0.0K
21:31 96.35 96.35 96.35 96.35 0.0K
21:33 96.35 96.35 96.35 96.35 0.3K
21:36 96.35 96.35 96.35 96.35 0.0K
21:39 96.35 96.35 96.35 96.35 0.0K
21:43 96.60 96.60 96.60 96.60 10.0K
21:44 96.55 96.55 96.55 96.55 0.0K
21:45 96.55 96.55 96.55 96.55 0.0K
21:46 96.55 96.55 96.55 96.55 0.0K
21:57 96.55 96.55 96.55 96.55 0.1K
21:59 96.40 96.40 96.40 96.40 0.0K
22:03 96.40 96.40 96.40 96.40 0.3K
22:04 96.55 96.55 96.55 96.55 0.0K
22:05 96.55 96.55 96.55 96.55 0.1K
22:06 96.55 96.55 96.55 96.55 0.1K
22:11 96.55 96.55 96.55 96.55 0.1K
22:12 96.50 96.50 96.50 96.50 0.0K
22:14 96.50 96.50 96.50 96.50 0.0K
22:15 96.50 96.50 96.50 96.50 0.0K
22:16 96.25 96.25 96.25 96.25 0.6K
22:18 96.50 96.50 96.50 96.50 0.0K
22:20 96.55 96.55 96.55 96.55 0.0K
22:25 96.30 96.30 96.30 96.30 0.0K
22:31 96.30 96.30 96.30 96.30 0.1K
22:33 96.50 96.50 96.50 96.50 0.0K
22:34 96.50 96.50 96.50 96.50 0.0K
22:35 96.50 96.50 96.50 96.50 0.0K
22:38 96.50 96.50 96.50 96.50 0.0K
22:41 96.50 96.50 96.50 96.50 0.0K
22:42 96.50 96.50 96.50 96.50 0.0K
22:43 96.50 96.50 96.50 96.50 0.0K
22:45 96.40 96.40 96.40 96.40 0.0K
22:46 96.50 96.50 96.50 96.50 0.1K
22:47 96.50 96.55 96.50 96.55 0.5K
22:50 96.55 96.55 96.55 96.55 0.5K
22:54 96.55 96.55 96.55 96.55 0.0K
22:55 96.55 96.55 96.55 96.55 0.0K
23:00 96.40 96.40 96.40 96.40 0.0K
23:05 96.50 96.50 96.50 96.50 0.0K
23:06 96.50 96.50 96.50 96.50 0.0K
23:08 96.40 96.40 96.40 96.40 0.0K
23:10 96.40 96.40 96.40 96.40 0.0K
23:12 96.50 96.50 96.50 96.50 0.0K
23:13 96.55 96.55 96.55 96.55 0.1K
23:20 96.40 96.40 96.40 96.40 0.0K
23:22 96.55 96.55 96.55 96.55 0.0K
23:23 96.55 96.55 96.55 96.55 0.5K
23:26 96.55 96.55 96.55 96.55 0.1K
23:28 96.60 96.60 96.60 96.60 0.0K
23:29 96.55 96.55 96.55 96.55 0.1K
23:32 96.60 96.60 96.60 96.60 0.0K
23:33 96.60 96.60 96.60 96.60 0.4K
23:34 96.60 96.60 96.60 96.60 0.7K
23:37 96.50 96.50 96.50 96.50 0.0K
23:39 96.45 96.45 96.45 96.45 0.0K
23:40 96.60 96.60 96.60 96.60 0.1K
23:42 96.60 96.60 96.60 96.60 0.1K
23:45 96.55 96.55 96.45 96.45 0.0K
23:47 96.45 96.45 96.45 96.45 0.3K
23:49 96.45 96.45 96.45 96.45 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