VI.ru (VSEH)

VSEH
🏛️ ロシア連邦 →
61.25
最終更新: 2025-10-05
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
06:50 90.90 90.90 90.90 90.90 127.4K
06:51 90.90 90.90 90.90 90.90 0.0K
06:52 90.90 90.90 90.90 90.90 0.0K
06:53 90.90 90.90 90.90 90.90 0.0K
06:54 90.90 90.90 90.90 90.90 0.0K
06:55 90.90 90.90 90.90 90.90 0.0K
06:56 90.90 90.90 90.90 90.90 0.0K
06:57 90.90 90.90 90.90 90.90 0.0K
06:58 90.90 90.90 90.90 90.90 0.0K
06:59 90.90 91.05 90.90 91.05 0.2K
07:00 91.75 91.75 91.50 91.50 5.9K
07:01 91.40 91.60 91.30 91.60 9.9K
07:02 91.70 91.95 91.70 91.80 1.1K
07:03 91.95 91.95 91.60 91.70 0.7K
07:04 91.55 91.75 91.45 91.45 0.8K
07:05 91.40 91.40 91.40 91.40 0.0K
07:06 91.65 91.65 91.65 91.65 0.1K
07:07 91.65 91.65 91.60 91.60 0.0K
07:08 91.65 91.65 91.65 91.65 0.0K
07:09 91.85 91.85 91.85 91.85 0.0K
07:14 91.65 91.65 91.65 91.65 0.0K
07:16 91.70 91.70 91.70 91.70 0.0K
07:17 91.70 91.70 91.70 91.70 0.0K
07:18 91.70 91.70 91.65 91.70 1.0K
07:19 91.80 91.85 91.70 91.70 2.1K
07:21 91.85 91.85 91.85 91.85 0.0K
07:22 91.85 91.85 91.85 91.85 0.1K
07:23 91.85 91.85 91.85 91.85 0.3K
07:24 91.85 91.85 91.85 91.85 0.1K
07:25 91.90 91.90 91.90 91.90 0.1K
07:26 91.90 91.90 91.90 91.90 0.2K
07:27 91.90 91.90 91.90 91.90 0.2K
07:29 91.90 91.90 91.90 91.90 0.1K
07:30 91.85 91.85 91.85 91.85 0.0K
07:32 91.95 91.95 91.95 91.95 1.3K
07:34 91.95 91.95 91.95 91.95 0.0K
07:35 91.90 91.90 91.90 91.90 0.0K
07:36 91.90 91.95 91.90 91.95 0.1K
07:37 91.95 91.95 91.95 91.95 0.0K
07:40 91.90 91.90 91.90 91.90 0.0K
07:41 91.90 91.90 91.90 91.90 1.9K
07:44 91.90 91.90 91.90 91.90 0.0K
07:45 91.95 91.95 91.95 91.95 0.0K
07:46 91.95 91.95 91.90 91.90 0.4K
07:47 91.90 91.90 91.90 91.90 0.0K
07:48 91.80 91.80 91.75 91.75 1.4K
07:49 91.75 91.75 91.75 91.75 0.0K
07:50 91.75 91.90 91.75 91.90 0.0K
07:52 91.90 91.90 91.90 91.90 0.2K
07:53 91.95 91.95 91.95 91.95 0.0K
07:54 91.75 91.85 91.75 91.85 0.0K
07:55 91.95 91.95 91.95 91.95 0.1K
07:56 91.75 91.95 91.75 91.95 0.0K
07:58 91.95 91.95 91.95 91.95 0.0K
07:59 91.95 91.95 91.95 91.95 0.1K
08:03 91.75 91.95 91.75 91.95 0.0K
08:04 91.95 91.95 91.95 91.95 0.0K
08:06 91.95 91.95 91.95 91.95 0.1K
08:07 91.90 91.90 91.85 91.85 0.1K
08:08 91.90 91.90 91.90 91.90 0.1K
08:10 91.90 91.90 91.90 91.90 0.0K
08:13 91.90 91.90 91.90 91.90 0.1K
08:16 91.90 91.90 91.90 91.90 0.1K
08:17 91.90 91.90 91.90 91.90 0.0K
08:20 91.90 91.90 91.90 91.90 0.1K
08:22 91.90 91.90 91.90 91.90 0.0K
08:23 91.90 91.90 91.90 91.90 0.0K
08:24 91.90 91.90 91.90 91.90 0.1K
08:25 91.90 91.90 91.90 91.90 0.0K
08:26 91.85 91.85 91.85 91.85 0.6K
08:27 91.85 91.85 91.85 91.85 0.0K
08:28 91.85 91.85 91.85 91.85 0.0K
08:29 91.90 91.90 91.85 91.85 1.0K
08:30 91.85 91.85 91.75 91.75 0.9K
08:31 91.85 91.85 91.85 91.85 0.0K
08:32 91.85 91.85 91.85 91.85 0.0K
08:33 91.80 91.80 91.80 91.80 0.2K
08:36 91.75 91.75 91.75 91.75 0.2K
08:41 91.70 91.70 91.70 91.70 0.1K
08:42 91.70 91.70 91.70 91.70 0.8K
08:44 91.70 91.70 91.70 91.70 0.4K
08:45 91.70 91.70 91.70 91.70 0.0K
08:46 91.85 91.85 91.85 91.85 0.5K
08:47 91.85 91.85 91.85 91.85 0.1K
08:48 91.85 91.85 91.85 91.85 0.2K
08:52 91.70 91.70 91.70 91.70 0.0K
08:53 91.80 91.80 91.80 91.80 0.0K
08:54 91.80 91.80 91.80 91.80 0.0K
08:56 91.85 91.85 91.85 91.85 0.0K
08:57 91.80 91.85 91.80 91.85 0.2K
08:58 91.85 91.85 91.80 91.85 0.0K
08:59 91.85 91.85 91.80 91.80 0.0K
09:00 91.85 91.85 91.85 91.85 0.0K
09:01 91.80 91.85 91.80 91.85 0.1K
09:04 91.85 91.85 91.80 91.80 0.0K
09:06 91.80 91.80 91.80 91.80 0.0K
09:07 91.80 91.80 91.80 91.80 0.0K
09:09 91.90 91.90 91.90 91.90 0.2K
09:11 91.90 91.90 91.85 91.85 0.0K
09:14 91.80 91.80 91.80 91.80 0.0K
09:15 91.80 91.80 91.80 91.80 0.0K
09:17 91.80 91.85 91.80 91.85 0.0K
09:19 91.80 91.80 91.70 91.70 0.5K
09:20 91.70 91.70 91.70 91.70 0.3K
09:21 91.70 91.70 91.60 91.60 6.9K
09:22 91.60 91.60 91.60 91.60 0.2K
09:23 91.60 91.60 91.45 91.45 2.7K
09:24 91.50 91.50 91.50 91.50 0.0K
09:25 91.45 91.45 91.45 91.45 0.5K
09:26 91.50 91.50 91.50 91.50 0.5K
09:29 91.55 91.55 91.50 91.50 0.0K
09:30 91.45 91.45 91.45 91.45 0.0K
09:32 91.50 91.50 91.50 91.50 0.0K
09:33 91.50 91.55 91.50 91.55 0.0K
09:34 91.55 91.55 91.55 91.55 0.1K
09:35 91.60 91.60 91.60 91.60 0.0K
09:36 91.60 91.60 91.55 91.55 0.0K
09:37 91.60 91.60 91.40 91.40 0.0K
09:38 91.40 91.40 91.40 91.40 0.0K
09:39 91.40 91.40 91.40 91.40 1.0K
09:40 91.40 91.40 91.40 91.40 0.0K
09:42 91.40 91.40 91.40 91.40 0.0K
09:43 91.40 91.55 91.40 91.55 0.0K
09:44 91.55 91.55 91.55 91.55 0.3K
09:45 91.55 91.55 91.40 91.40 0.1K
09:46 91.40 91.40 91.40 91.40 0.3K
09:48 91.55 91.55 91.50 91.50 0.0K
09:49 91.50 91.50 91.50 91.50 0.0K
09:50 91.40 91.55 91.40 91.55 0.0K
09:51 91.55 91.60 91.55 91.60 1.4K
09:52 91.70 91.70 91.60 91.70 0.0K
09:53 91.70 91.70 91.70 91.70 0.0K
09:54 91.70 91.70 91.70 91.70 0.0K
09:55 92.00 92.00 91.85 91.95 10.1K
09:56 92.00 92.00 92.00 92.00 0.1K
09:57 92.00 92.00 91.85 91.85 0.0K
09:58 92.00 92.00 92.00 92.00 0.0K
09:59 92.00 92.00 91.95 91.95 0.0K
10:00 91.95 91.95 91.95 91.95 0.2K
10:01 91.90 91.95 91.90 91.95 0.0K
10:02 91.90 91.90 91.90 91.90 0.0K
10:03 91.95 91.95 91.90 91.90 0.1K
10:04 91.95 91.95 91.95 91.95 0.3K
10:05 91.95 91.95 91.80 91.90 0.6K
10:06 91.90 91.90 91.90 91.90 0.7K
10:07 91.90 91.95 91.90 91.95 1.1K
10:08 91.90 91.95 91.90 91.95 0.1K
10:09 91.95 91.95 91.95 91.95 0.0K
10:10 91.80 91.85 91.80 91.85 0.0K
10:11 91.85 91.85 91.80 91.80 0.5K
10:12 91.85 91.85 91.80 91.85 2.5K
10:13 91.80 91.85 91.80 91.85 0.6K
10:14 91.65 91.65 91.65 91.65 0.2K
10:15 91.70 91.80 91.70 91.80 0.0K
10:16 91.80 91.80 91.80 91.80 0.1K
10:17 91.70 91.70 91.70 91.70 0.5K
10:18 91.80 91.80 91.80 91.80 0.1K
10:19 91.80 91.80 91.80 91.80 0.0K
10:22 91.80 91.80 91.80 91.80 0.1K
10:23 91.70 92.00 91.65 92.00 9.3K
10:24 92.00 92.00 92.00 92.00 0.1K
10:25 92.00 92.00 92.00 92.00 1.6K
10:26 92.05 92.05 92.05 92.05 0.0K
10:27 92.05 92.05 92.05 92.05 0.6K
10:28 92.10 92.10 92.10 92.10 0.1K
10:29 92.10 92.10 92.10 92.10 0.0K
10:30 92.10 92.10 92.05 92.05 0.3K
10:31 92.10 92.10 92.10 92.10 0.1K
10:32 92.15 92.15 92.15 92.15 0.3K
10:33 92.05 92.05 92.05 92.05 0.1K
10:34 92.15 92.15 92.15 92.15 0.0K
10:35 92.15 92.15 92.05 92.05 0.0K
10:36 92.15 92.15 92.15 92.15 0.1K
10:37 92.10 92.15 92.05 92.15 0.1K
10:38 92.15 92.15 92.15 92.15 0.0K
10:39 92.15 92.15 92.10 92.10 0.3K
10:41 92.10 92.10 92.05 92.05 0.0K
10:42 92.05 92.05 92.05 92.05 6.9K
10:44 92.00 92.00 92.00 92.00 1.3K
10:45 92.00 92.10 92.00 92.10 0.0K
10:46 92.10 92.10 92.10 92.10 0.0K
10:47 92.00 92.10 92.00 92.10 6.9K
10:48 92.10 92.10 92.05 92.10 0.1K
10:49 92.10 92.10 92.10 92.10 0.0K
10:50 92.10 92.10 92.00 92.00 0.1K
10:51 92.00 92.10 92.00 92.05 0.0K
10:52 92.10 92.10 92.10 92.10 0.0K
10:53 92.20 92.25 92.15 92.25 7.5K
10:54 92.20 92.25 92.20 92.25 0.1K
10:55 92.20 92.25 92.20 92.25 0.6K
10:56 92.25 92.25 92.25 92.25 0.0K
10:57 92.25 92.25 92.20 92.20 0.0K
10:58 92.20 92.20 92.20 92.20 0.0K
11:00 92.20 92.20 92.15 92.20 0.1K
11:01 92.20 92.20 92.15 92.15 0.0K
11:02 92.25 92.25 92.20 92.20 0.0K
11:03 92.25 92.25 92.20 92.20 0.0K
11:04 92.20 92.20 92.20 92.20 0.0K
11:05 92.15 92.15 92.15 92.15 0.1K
11:06 91.95 91.95 91.95 91.95 26.6K
11:07 92.00 92.00 92.00 92.00 0.1K
11:08 92.00 92.00 92.00 92.00 0.0K
11:09 91.95 92.00 91.95 92.00 0.0K
11:10 92.00 92.00 92.00 92.00 0.0K
11:11 92.00 92.00 92.00 92.00 0.1K
11:12 92.05 92.05 92.05 92.05 0.0K
11:13 92.05 92.05 92.05 92.05 0.0K
11:14 91.90 91.90 91.90 91.90 0.0K
11:15 91.90 91.90 91.90 91.90 0.0K
11:16 91.80 91.80 91.80 91.80 3.8K
11:17 91.75 91.75 91.75 91.75 0.0K
11:19 91.75 91.75 91.75 91.75 0.0K
11:20 91.75 91.80 91.75 91.80 0.0K
11:21 91.80 91.80 91.80 91.80 0.0K
11:22 91.80 91.80 91.80 91.80 0.0K
11:24 91.80 91.80 91.75 91.75 0.0K
11:25 91.80 91.80 91.80 91.80 0.0K
11:26 91.75 91.75 91.75 91.75 0.0K
11:27 91.75 91.75 91.70 91.70 0.2K
11:28 91.70 91.70 91.70 91.70 0.0K
11:29 91.70 91.75 91.70 91.75 0.0K
11:30 91.75 91.75 91.75 91.75 0.0K
11:32 91.70 91.75 91.70 91.75 0.1K
11:34 92.05 92.05 91.95 91.95 5.0K
11:36 91.90 91.90 91.80 91.80 0.0K
11:38 91.80 91.80 91.80 91.80 0.0K
11:39 91.80 91.80 91.75 91.75 0.0K
11:42 91.80 91.80 91.80 91.80 0.0K
11:43 91.80 91.80 91.80 91.80 0.0K
11:44 91.80 91.80 91.80 91.80 0.0K
11:45 92.20 92.20 92.20 92.20 23.5K
11:46 92.15 92.15 92.15 92.15 0.0K
11:48 92.15 92.15 92.15 92.15 0.0K
11:49 92.15 92.15 92.15 92.15 1.1K
11:51 92.15 92.15 92.15 92.15 0.0K
11:52 92.20 92.20 92.20 92.20 0.0K
11:53 92.15 92.20 92.15 92.20 1.6K
11:54 92.15 92.15 92.15 92.15 2.0K
11:55 92.15 92.15 92.15 92.15 0.3K
11:56 92.15 92.15 92.15 92.15 0.6K
11:57 92.15 92.15 92.15 92.15 0.0K
11:58 92.15 92.15 92.15 92.15 0.0K
11:59 92.20 92.20 92.20 92.20 0.0K
12:01 92.20 92.20 92.20 92.20 0.3K
12:02 92.15 92.15 92.15 92.15 0.3K
12:03 92.20 92.20 92.15 92.15 0.0K
12:04 92.15 92.15 92.15 92.15 0.0K
12:05 92.20 92.20 92.20 92.20 0.0K
12:07 92.20 92.20 92.20 92.20 0.0K
12:08 92.20 92.20 92.15 92.15 1.3K
12:09 92.15 92.20 92.15 92.20 0.0K
12:10 92.20 92.20 92.20 92.20 0.0K
12:11 92.15 92.15 92.15 92.15 0.0K
12:12 92.15 92.20 92.15 92.20 0.0K
12:13 92.15 92.15 92.15 92.15 0.0K
12:14 92.20 92.20 92.20 92.20 0.1K
12:15 92.20 92.20 92.15 92.15 0.0K
12:17 92.20 92.20 92.20 92.20 0.0K
12:18 92.20 92.20 92.15 92.15 0.0K
12:19 92.20 92.20 92.20 92.20 0.0K
12:20 92.15 92.15 92.15 92.15 2.2K
12:21 92.10 92.10 92.10 92.10 4.5K
12:22 92.10 92.10 92.10 92.10 0.0K
12:23 92.10 92.10 92.10 92.10 0.1K
12:25 92.10 92.10 92.10 92.10 0.1K
12:27 92.10 92.10 92.10 92.10 0.0K
12:28 92.10 92.10 92.10 92.10 0.0K
12:30 92.00 92.00 92.00 92.00 0.0K
12:31 92.00 92.00 92.00 92.00 0.0K
12:32 92.00 92.15 92.00 92.00 0.8K
12:33 92.15 92.15 92.15 92.15 0.0K
12:35 92.10 92.10 92.10 92.10 0.0K
12:36 92.10 92.10 92.10 92.10 0.0K
12:38 92.10 92.10 91.90 91.90 0.1K
12:39 91.90 91.90 91.90 91.90 0.0K
12:40 91.90 92.10 91.90 92.10 0.0K
12:41 91.85 91.85 91.85 91.85 0.1K
12:42 91.85 91.85 91.85 91.85 0.5K
12:43 92.00 92.00 92.00 92.00 0.0K
12:46 92.00 92.00 92.00 92.00 0.0K
12:48 92.00 92.00 91.85 91.85 0.0K
12:50 91.85 91.85 91.85 91.85 0.0K
12:51 91.95 91.95 91.60 91.60 3.5K
12:53 91.60 91.60 91.60 91.60 0.0K
12:55 91.80 91.80 91.80 91.80 0.0K
12:56 91.60 91.60 91.60 91.60 0.0K
12:58 91.75 91.75 91.75 91.75 0.0K
12:59 91.80 91.80 91.65 91.65 0.0K
13:00 91.65 91.65 91.65 91.65 0.0K
13:01 91.75 91.75 91.75 91.75 0.0K
13:02 91.80 91.80 91.80 91.80 0.2K
13:05 91.75 91.75 91.75 91.75 0.0K
13:07 91.80 91.80 91.80 91.80 0.1K
13:08 91.65 91.65 91.65 91.65 0.0K
13:10 91.65 91.65 91.65 91.65 0.0K
13:11 91.75 91.75 91.50 91.50 12.8K
13:12 91.45 91.45 91.45 91.45 0.1K
13:14 91.45 91.45 91.45 91.45 0.2K
13:15 91.65 91.65 91.60 91.60 0.0K
13:18 91.50 91.50 91.50 91.50 0.0K
13:19 91.65 91.65 91.65 91.65 0.0K
13:23 91.65 91.65 91.65 91.65 0.0K
13:24 91.70 91.70 91.70 91.70 0.0K
13:25 91.70 91.70 91.70 91.70 0.0K
13:29 91.65 91.70 91.65 91.70 0.0K
13:31 91.75 91.75 91.75 91.75 0.0K
13:33 91.75 91.75 91.75 91.75 0.1K
13:34 91.75 91.75 91.75 91.75 0.0K
13:35 91.70 91.70 91.70 91.70 0.0K
13:36 91.75 91.75 91.65 91.65 0.1K
13:37 91.65 91.75 91.65 91.75 0.0K
13:39 91.75 91.75 91.75 91.75 1.2K
13:40 91.80 91.80 91.80 91.80 0.0K
13:41 91.75 91.75 91.75 91.75 0.0K
13:42 91.75 91.80 91.75 91.80 0.8K
13:43 91.80 91.80 91.80 91.80 0.0K
13:44 91.80 91.80 91.80 91.80 0.2K
13:46 91.85 91.85 91.85 91.85 0.0K
13:47 91.85 91.85 91.85 91.85 0.0K
13:48 91.65 91.85 91.65 91.85 0.0K
13:49 91.85 91.85 91.85 91.85 0.2K
13:51 91.80 91.80 91.80 91.80 0.0K
13:52 91.80 91.80 91.80 91.80 0.0K
13:54 91.80 91.80 91.80 91.80 0.0K
13:55 91.80 91.80 91.80 91.80 0.0K
13:57 91.60 91.65 91.60 91.65 0.7K
14:00 91.75 91.75 91.75 91.75 0.0K
14:01 91.65 91.65 91.65 91.65 0.4K
14:02 91.85 91.85 91.85 91.85 0.0K
14:06 91.85 91.85 91.75 91.75 0.0K
14:07 91.85 91.85 91.85 91.85 0.0K
14:08 91.85 91.85 91.85 91.85 0.1K
14:09 91.85 91.85 91.85 91.85 0.0K
14:11 91.80 91.80 91.80 91.80 0.0K
14:14 91.60 91.60 91.60 91.60 1.0K
14:15 91.60 91.60 91.60 91.60 0.0K
14:16 91.70 91.70 91.70 91.70 0.0K
14:19 91.60 91.60 91.60 91.60 0.0K
14:20 91.60 91.60 91.60 91.60 0.1K
14:21 91.60 91.60 91.60 91.60 0.0K
14:24 91.60 91.80 91.60 91.80 0.0K
14:27 91.60 91.60 91.60 91.60 0.0K
14:29 91.80 91.80 91.80 91.80 0.0K
14:32 91.80 91.80 91.80 91.80 0.0K
14:33 91.80 91.80 91.80 91.80 0.0K
14:37 91.80 91.80 91.80 91.80 0.0K
14:38 91.80 91.80 91.80 91.80 0.0K
14:40 91.80 91.80 91.80 91.80 0.0K
14:41 91.60 91.60 91.60 91.60 0.0K
14:42 91.80 91.80 91.80 91.80 0.0K
14:43 91.80 91.80 91.80 91.80 0.0K
14:49 91.80 91.80 91.80 91.80 0.0K
14:51 91.80 91.80 91.80 91.80 0.4K
14:53 91.80 91.80 91.65 91.65 0.0K
14:54 91.80 91.80 91.80 91.80 0.0K
14:56 91.80 91.80 91.80 91.80 0.0K
14:57 91.80 91.80 91.80 91.80 0.5K
14:58 91.80 91.80 91.80 91.80 0.0K
14:59 91.70 91.70 91.70 91.70 0.0K
15:01 91.80 91.80 91.80 91.80 0.0K
15:02 91.80 91.80 91.80 91.80 0.0K
15:03 91.80 91.80 91.80 91.80 0.0K
15:04 91.65 91.80 91.65 91.80 0.0K
15:07 91.80 91.80 91.80 91.80 0.2K
15:08 91.80 91.80 91.80 91.80 0.1K
15:10 91.80 91.80 91.65 91.65 0.2K
15:11 91.80 91.80 91.80 91.80 0.0K
15:12 91.80 91.80 91.80 91.80 0.9K
15:13 91.85 91.85 91.85 91.85 0.0K
15:14 91.65 91.65 91.60 91.60 1.2K
15:15 91.60 91.80 91.60 91.80 0.0K
15:16 91.60 91.95 91.60 91.95 5.8K
15:17 92.00 92.00 92.00 92.00 0.0K
15:18 91.95 92.00 91.95 92.00 0.0K
15:19 91.95 91.95 91.95 91.95 1.3K
15:20 91.95 91.95 91.95 91.95 0.1K
15:22 91.95 91.95 91.95 91.95 0.0K
15:23 91.70 91.70 91.70 91.70 0.0K
15:24 91.95 91.95 91.65 91.65 0.0K
15:27 91.85 91.85 91.85 91.85 0.0K
15:29 91.70 91.70 91.70 91.70 0.0K
15:33 91.85 91.85 91.70 91.70 0.0K
15:34 91.85 91.85 91.85 91.85 0.0K
15:39 91.65 91.65 91.65 91.65 0.0K
15:40 91.85 91.85 91.85 91.85 0.0K
15:41 91.70 91.85 91.70 91.85 0.1K
15:42 91.65 91.80 91.65 91.80 0.3K
15:47 91.85 91.85 91.80 91.85 0.0K
15:48 91.85 91.85 91.85 91.85 0.0K
15:49 91.80 91.90 91.80 91.90 0.0K
15:50 91.90 91.90 91.90 91.90 0.1K
15:51 91.90 91.90 91.90 91.90 0.0K
15:53 91.90 91.90 91.75 91.90 0.6K
15:54 91.90 91.90 91.90 91.90 0.0K
15:55 91.75 91.90 91.75 91.90 0.0K
15:56 91.75 91.75 91.75 91.75 0.0K
15:58 91.90 91.90 91.75 91.75 0.0K
16:00 91.70 91.70 91.70 91.70 0.1K
16:01 91.70 91.75 91.70 91.75 0.1K
16:03 91.75 91.75 91.75 91.75 0.0K
16:04 91.75 91.75 91.75 91.75 0.0K
16:07 91.75 91.75 91.75 91.75 0.0K
16:08 91.75 91.75 91.70 91.70 0.0K
16:10 92.00 92.00 92.00 92.00 11.2K
16:11 91.95 91.95 91.95 91.95 0.0K
16:12 91.95 91.95 91.95 91.95 0.4K
16:13 91.95 91.95 91.95 91.95 0.0K
16:14 91.95 91.95 91.95 91.95 0.0K
16:15 92.00 92.00 92.00 92.00 0.2K
16:16 92.00 92.00 92.00 92.00 0.1K
16:20 92.00 92.00 92.00 92.00 0.0K
16:24 92.00 92.00 91.95 91.95 0.0K
16:27 91.95 91.95 91.75 91.75 0.1K
16:28 91.75 91.75 91.75 91.75 0.0K
16:30 91.80 91.80 91.75 91.75 0.1K
16:32 91.75 91.75 91.30 91.55 10.5K
16:33 91.60 91.60 91.55 91.60 0.1K
16:34 91.65 91.65 91.30 91.30 0.1K
16:35 91.35 91.65 91.35 91.65 0.0K
16:41 91.50 91.50 91.50 91.50 0.0K
16:42 91.45 91.45 91.20 91.20 2.2K
16:44 91.55 91.55 91.55 91.55 0.0K
16:45 91.50 91.50 91.50 91.50 0.1K
16:46 91.30 91.30 91.30 91.30 0.1K
16:48 91.30 91.30 91.30 91.30 0.3K
16:49 91.30 91.30 91.30 91.30 0.1K
16:52 91.30 91.40 91.30 91.40 0.0K
16:55 91.40 91.40 91.40 91.40 0.0K
16:56 91.40 91.40 91.40 91.40 0.0K
16:57 91.50 91.50 91.45 91.45 0.0K
16:58 91.50 91.50 91.50 91.50 0.0K
16:59 91.45 91.45 91.40 91.40 0.0K
17:00 91.35 91.35 91.35 91.35 0.0K
17:01 91.35 91.35 91.30 91.30 0.2K
17:04 91.45 91.45 91.45 91.45 0.1K
17:05 91.50 91.50 91.50 91.50 0.0K
17:06 91.50 91.50 91.50 91.50 0.0K
17:07 91.65 91.65 91.55 91.55 1.2K
17:08 91.55 91.55 91.50 91.50 0.0K
17:09 91.35 91.35 91.35 91.35 0.5K
17:10 91.35 91.35 91.25 91.25 0.7K
17:12 91.20 91.20 91.20 91.20 0.2K
17:13 91.15 91.15 91.00 91.05 15.1K
17:17 91.00 91.00 90.95 90.95 0.3K
17:19 91.00 91.00 91.00 91.00 0.0K
17:20 91.20 91.20 91.10 91.10 0.9K
17:21 91.10 91.10 91.10 91.10 0.0K
17:23 91.10 91.10 91.10 91.10 0.0K
17:24 91.10 91.10 90.95 90.95 0.2K
17:26 91.15 91.15 91.15 91.15 0.0K
17:27 91.00 91.00 91.00 91.00 0.0K
17:28 90.95 90.95 90.95 90.95 0.2K
17:29 90.95 90.95 90.95 90.95 0.1K
17:30 90.95 90.95 90.95 90.95 0.0K
17:31 90.95 90.95 90.95 90.95 0.0K
17:32 90.95 90.95 90.95 90.95 0.0K
17:33 90.95 90.95 90.95 90.95 0.0K
17:34 90.95 90.95 90.95 90.95 0.0K
17:35 90.95 90.95 90.95 90.95 0.1K
17:37 90.95 91.05 90.95 91.05 1.3K
17:38 91.00 91.00 91.00 91.00 1.1K
17:39 91.20 91.20 91.20 91.20 0.1K
17:40 91.20 91.20 91.20 91.20 0.0K
17:45 91.20 91.20 91.20 91.20 0.0K
17:46 91.25 91.25 91.25 91.25 0.0K
17:47 91.25 91.25 91.25 91.25 0.0K
17:48 91.25 91.25 91.25 91.25 0.0K
17:49 91.55 91.55 91.25 91.25 5.0K
17:52 91.45 91.45 91.45 91.45 0.0K
17:53 91.50 91.50 91.45 91.45 0.0K
17:55 91.50 91.50 91.50 91.50 0.0K
17:56 91.55 91.55 91.55 91.55 0.1K
17:58 91.50 91.50 91.45 91.45 0.0K
18:00 91.45 91.45 91.45 91.45 1.6K
18:05 91.45 91.45 91.40 91.40 0.4K
18:06 91.40 91.50 91.40 91.50 0.0K
18:09 91.50 91.50 91.50 91.50 0.3K
18:11 91.50 91.50 91.40 91.40 3.6K
18:12 91.45 91.45 91.45 91.45 0.0K
18:14 91.45 91.45 91.45 91.45 0.1K
18:15 91.45 91.45 91.35 91.35 0.0K
18:16 91.45 91.45 91.45 91.45 0.0K
18:18 91.45 91.45 91.45 91.45 0.0K
18:20 91.40 91.40 91.35 91.35 0.0K
18:22 91.30 91.30 91.30 91.30 0.1K
18:23 91.40 91.40 91.40 91.40 0.0K
18:25 91.40 91.40 91.40 91.40 0.0K
18:26 91.30 91.30 91.30 91.30 0.0K
18:27 91.40 91.40 91.40 91.40 0.0K
18:28 91.40 91.40 91.40 91.40 0.0K
18:29 91.40 91.40 91.40 91.40 0.0K
18:31 91.25 91.25 91.25 91.25 0.2K
18:32 91.45 91.45 91.45 91.45 0.0K
18:34 91.45 91.45 91.45 91.45 0.0K
18:35 91.45 91.45 91.30 91.30 0.1K
18:36 91.45 91.45 91.45 91.45 0.0K
18:37 91.50 91.50 91.50 91.50 0.0K
18:39 91.50 91.50 91.50 91.50 0.0K
18:45 91.50 91.50 91.50 91.50 1.6K
18:49 91.50 91.50 91.50 91.50 0.0K
19:04 91.50 91.50 91.50 91.50 0.0K
19:05 91.50 91.50 91.50 91.50 0.0K
19:07 91.50 91.50 91.50 91.50 0.0K
19:09 91.50 91.50 91.50 91.50 0.1K
19:12 91.35 91.35 91.35 91.35 0.0K
19:14 91.50 91.50 91.50 91.50 0.0K
19:16 91.20 91.30 91.20 91.30 2.7K
19:17 91.20 91.20 91.20 91.20 0.0K
19:18 91.30 91.30 91.30 91.30 0.0K
19:19 91.10 91.25 91.10 91.25 0.5K
19:26 91.20 91.25 91.20 91.25 0.1K
19:27 91.15 91.15 91.15 91.15 0.0K
19:28 91.25 91.25 91.25 91.25 0.0K
19:30 91.05 91.10 91.05 91.10 4.8K
19:31 91.00 91.00 91.00 91.00 0.0K
19:33 91.00 91.00 91.00 91.00 0.0K
19:34 91.00 91.00 91.00 91.00 0.0K
19:35 91.05 91.10 91.05 91.10 0.0K
19:36 91.10 91.10 91.10 91.10 0.0K
19:37 91.10 91.10 91.10 91.10 0.0K
19:38 91.10 91.15 91.10 91.15 0.0K
19:41 91.10 91.10 91.10 91.10 0.0K
19:42 91.15 91.15 91.15 91.15 0.0K
19:43 91.25 91.25 91.20 91.20 0.1K
19:44 91.20 91.20 91.20 91.20 0.0K
19:45 91.20 91.20 91.20 91.20 0.7K
19:46 91.20 91.25 91.20 91.25 1.0K
19:47 91.35 91.35 91.25 91.35 0.2K
19:48 91.35 91.40 91.35 91.40 0.0K
19:49 91.35 91.35 91.35 91.35 0.0K
19:51 91.20 91.20 91.20 91.20 0.0K
19:52 91.35 91.35 91.35 91.35 0.0K
19:53 91.35 91.35 91.00 91.00 11.5K
19:54 91.05 91.05 91.05 91.05 0.0K
19:55 91.00 91.00 91.00 91.00 0.0K
19:57 91.10 91.10 91.10 91.10 0.3K
19:58 91.15 91.15 91.15 91.15 0.0K
20:00 91.10 91.10 91.10 91.10 0.0K
20:01 91.15 91.15 91.15 91.15 0.0K
20:04 91.10 91.10 91.10 91.10 0.0K
20:11 91.25 91.25 91.25 91.25 0.1K
20:13 91.20 91.20 91.20 91.20 0.0K
20:14 91.20 91.20 91.20 91.20 0.0K
20:15 91.25 91.25 91.25 91.25 0.4K
20:17 91.25 91.25 91.25 91.25 0.0K
20:18 91.25 91.25 91.25 91.25 0.0K
20:22 91.30 91.30 91.30 91.30 0.0K
20:23 91.35 91.35 91.35 91.35 0.2K
20:24 91.25 91.35 91.25 91.35 0.0K
20:25 91.10 91.10 91.10 91.10 0.3K
20:28 91.25 91.30 91.25 91.30 0.0K
20:29 91.30 91.30 91.30 91.30 0.0K
20:30 91.35 91.35 91.35 91.35 0.3K
20:32 91.35 91.35 91.35 91.35 0.0K
20:36 91.20 91.20 91.20 91.20 0.0K
20:37 91.20 91.35 91.15 91.15 0.0K
20:38 91.35 91.35 91.15 91.15 0.1K
20:39 91.35 91.35 91.35 91.35 0.1K
20:40 91.35 91.35 91.35 91.35 0.0K
20:41 91.35 91.35 91.35 91.35 0.1K
20:42 91.35 91.35 91.35 91.35 0.0K
20:43 91.35 91.35 91.35 91.35 0.0K
20:44 91.35 91.35 91.35 91.35 0.0K
20:45 91.35 91.35 91.35 91.35 0.0K
20:46 91.35 91.40 91.35 91.40 0.0K
20:47 91.40 91.40 91.40 91.40 0.0K
20:48 91.40 91.40 91.40 91.40 0.0K
20:49 91.40 91.40 91.40 91.40 0.0K
20:50 91.40 91.40 91.40 91.40 0.0K
20:51 91.40 91.40 91.40 91.40 0.0K
20:52 91.40 91.40 91.40 91.40 0.0K
20:53 91.40 91.40 91.40 91.40 0.0K
20:54 91.40 91.40 91.40 91.40 0.0K
20:56 91.40 91.40 91.40 91.40 0.0K
20:58 91.40 91.40 91.35 91.35 0.0K
20:59 91.45 91.45 91.45 91.45 0.0K
21:00 91.45 91.45 91.45 91.45 0.0K
21:01 91.45 91.45 91.45 91.45 0.0K
21:02 91.45 91.45 91.45 91.45 0.1K
21:04 91.40 91.40 91.40 91.40 0.0K
21:05 91.40 91.40 91.40 91.40 0.0K
21:06 91.40 91.40 91.40 91.40 0.0K
21:07 91.35 91.35 91.35 91.35 0.0K
21:08 91.40 91.45 91.40 91.45 0.1K
21:09 91.45 91.45 91.45 91.45 0.0K
21:10 91.45 91.45 91.45 91.45 0.0K
21:11 91.45 91.45 91.45 91.45 0.0K
21:12 91.45 91.45 91.45 91.45 0.0K
21:13 91.45 91.45 91.45 91.45 0.0K
21:14 91.45 91.45 91.45 91.45 0.1K
21:15 91.45 91.45 91.45 91.45 0.0K
21:16 91.30 91.30 91.30 91.30 1.1K
21:17 91.20 91.25 91.20 91.25 0.1K
21:18 91.25 91.25 91.25 91.25 0.0K
21:19 91.25 91.25 91.25 91.25 0.0K
21:20 91.25 91.25 91.25 91.25 0.0K
21:21 91.25 91.25 91.25 91.25 0.0K
21:22 91.25 91.25 91.25 91.25 0.0K
21:23 91.25 91.25 91.25 91.25 0.0K
21:26 91.25 91.25 91.25 91.25 0.0K
21:28 91.25 91.30 91.25 91.30 0.4K
21:29 91.05 91.05 91.05 91.05 1.0K
21:30 91.20 91.20 91.20 91.20 0.0K
21:31 91.00 91.20 91.00 91.20 1.0K
21:32 91.20 91.20 91.15 91.15 1.0K
21:33 91.15 91.20 91.15 91.20 0.0K
21:34 91.10 91.10 91.10 91.10 0.0K
21:36 91.15 91.15 91.15 91.15 0.0K
21:37 91.20 91.25 91.20 91.25 0.0K
21:41 91.25 91.25 91.25 91.25 0.0K
21:42 91.25 91.25 91.25 91.25 0.0K
21:43 91.25 91.25 91.25 91.25 0.0K
21:44 91.25 91.25 91.25 91.25 0.0K
21:45 91.25 91.25 91.25 91.25 0.0K
21:46 91.25 91.25 91.25 91.25 0.2K
21:47 91.25 91.30 91.25 91.30 0.2K
21:49 91.25 91.25 91.25 91.25 0.0K
21:50 91.30 91.30 91.30 91.30 0.0K
21:51 91.30 91.30 91.30 91.30 0.0K
21:52 91.30 91.30 91.25 91.25 0.0K
21:53 91.25 91.25 91.25 91.25 0.0K
21:54 91.30 91.30 91.25 91.25 0.1K
21:56 91.25 91.25 91.25 91.25 0.0K
21:57 91.25 91.25 91.25 91.25 0.0K
22:00 91.25 91.30 91.15 91.30 0.0K
22:02 91.30 91.30 91.30 91.30 0.0K
22:06 91.30 91.30 91.30 91.30 0.0K
22:07 91.30 91.30 91.30 91.30 0.0K
22:08 91.30 91.30 91.30 91.30 0.0K
22:09 91.30 91.30 91.30 91.30 0.0K
22:11 91.30 91.30 91.30 91.30 0.0K
22:12 91.30 91.30 91.30 91.30 0.1K
22:17 91.15 91.15 91.15 91.15 0.0K
22:20 91.30 91.30 91.30 91.30 0.0K
22:21 91.30 91.30 91.30 91.30 1.0K
22:23 91.35 91.35 91.35 91.35 0.0K
22:24 91.35 91.35 91.35 91.35 0.0K
22:25 91.35 91.35 91.35 91.35 0.0K
22:28 91.30 91.30 91.30 91.30 0.0K
22:31 91.30 91.30 91.30 91.30 0.7K
22:32 91.30 91.30 91.30 91.30 0.0K
22:33 91.30 91.30 91.30 91.30 0.0K
22:37 91.35 91.35 91.35 91.35 0.1K
22:39 91.35 91.35 91.35 91.35 0.0K
22:40 91.35 91.35 91.35 91.35 0.0K
22:41 91.35 91.35 91.35 91.35 0.0K
22:42 91.20 91.35 91.20 91.35 0.0K
22:44 91.35 91.35 91.35 91.35 0.0K
22:46 91.35 91.35 91.35 91.35 0.0K
22:59 91.40 91.40 91.40 91.40 0.1K
23:00 91.35 91.35 91.35 91.35 0.0K
23:01 91.35 91.35 91.35 91.35 0.0K
23:03 91.35 91.35 91.35 91.35 0.0K
23:04 91.20 91.20 91.20 91.20 0.1K
23:08 91.20 91.20 91.20 91.20 0.1K
23:10 91.40 91.40 91.40 91.40 0.0K
23:12 91.40 91.40 91.40 91.40 0.1K
23:13 91.40 91.40 91.40 91.40 0.0K
23:14 91.40 91.40 91.40 91.40 0.0K
23:16 91.40 91.40 91.40 91.40 0.0K
23:18 91.40 91.40 91.40 91.40 0.0K
23:21 91.40 91.40 91.40 91.40 0.0K
23:22 91.20 91.20 91.20 91.20 0.4K
23:23 91.40 91.40 91.40 91.40 0.0K
23:25 91.40 91.40 91.20 91.40 0.0K
23:26 91.40 91.40 91.40 91.40 0.0K
23:27 91.40 91.40 91.40 91.40 0.0K
23:28 91.40 91.40 91.40 91.40 0.0K
23:29 91.40 91.40 91.40 91.40 0.0K
23:31 91.40 91.45 91.40 91.45 0.1K
23:33 91.40 91.40 91.40 91.40 0.0K
23:35 91.40 91.40 91.40 91.40 0.0K
23:39 91.25 91.25 91.25 91.25 0.0K
23:41 91.20 91.20 91.20 91.20 1.1K
23:43 91.25 91.25 91.25 91.25 0.0K
23:45 91.10 91.10 91.10 91.10 1.0K
23:49 91.10 91.10 91.10 91.10 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