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
07:00 88.60 88.60 88.60 88.60 0.1K
07:01 88.70 88.70 88.50 88.50 0.1K
07:02 88.55 88.55 88.55 88.55 0.0K
07:03 88.50 88.50 88.50 88.50 0.0K
07:04 88.50 88.50 88.50 88.50 0.1K
07:05 88.50 88.50 88.50 88.50 0.0K
07:07 88.50 88.65 88.40 88.40 1.2K
07:08 88.40 88.40 88.40 88.40 0.1K
07:09 88.35 88.35 88.35 88.35 0.0K
07:10 88.30 88.30 88.30 88.30 0.4K
07:12 88.30 88.30 88.25 88.25 0.0K
07:13 88.20 88.20 88.20 88.20 0.3K
07:14 88.20 88.20 88.20 88.20 0.2K
07:16 88.20 88.20 88.20 88.20 1.0K
07:17 88.20 88.20 88.15 88.15 1.0K
07:18 88.20 88.20 88.20 88.20 0.0K
07:20 88.20 88.20 88.20 88.20 0.6K
07:21 88.20 88.20 88.20 88.20 0.0K
07:23 88.25 88.25 88.25 88.25 0.0K
07:24 88.25 88.25 88.25 88.25 0.0K
07:26 88.25 88.25 88.25 88.25 0.0K
07:28 88.30 88.30 88.30 88.30 0.0K
07:29 88.30 88.30 88.30 88.30 0.0K
07:30 88.30 88.30 88.30 88.30 0.0K
07:32 88.35 88.35 88.35 88.35 0.0K
07:33 88.40 88.40 88.40 88.40 0.1K
07:36 88.40 88.40 88.40 88.40 0.0K
07:40 88.40 88.40 88.40 88.40 0.1K
07:43 88.40 88.40 88.40 88.40 0.0K
07:49 88.35 88.35 88.35 88.35 0.0K
07:50 88.30 88.30 88.30 88.30 0.1K
07:53 88.30 88.30 88.30 88.30 0.0K
07:55 88.40 88.40 88.40 88.40 0.0K
07:57 88.40 88.40 88.40 88.40 0.0K
07:59 88.40 88.40 88.40 88.40 0.1K
08:00 88.45 88.45 88.45 88.45 0.2K
08:02 88.45 88.45 88.45 88.45 0.0K
08:04 88.50 88.50 88.50 88.50 0.3K
08:05 88.50 88.50 88.50 88.50 0.0K
08:06 88.50 88.50 88.50 88.50 0.0K
08:10 88.40 88.40 88.40 88.40 0.0K
08:12 88.40 88.40 88.40 88.40 0.2K
08:15 88.35 88.35 88.35 88.35 0.1K
08:16 88.35 88.35 88.35 88.35 0.0K
08:19 88.30 88.30 88.30 88.30 0.0K
08:22 88.35 88.35 88.35 88.35 0.0K
08:24 88.35 88.35 88.35 88.35 0.0K
08:25 88.35 88.35 88.35 88.35 0.0K
08:26 88.35 88.35 88.35 88.35 0.0K
08:30 88.35 88.35 88.35 88.35 0.0K
08:31 88.30 88.30 88.30 88.30 0.2K
08:34 88.35 88.35 88.35 88.35 0.1K
08:39 88.35 88.35 88.35 88.35 0.0K
08:43 88.35 88.35 88.35 88.35 0.0K
08:44 88.35 88.35 88.35 88.35 0.0K
08:49 88.30 88.35 88.30 88.35 0.1K
08:51 88.35 88.35 88.35 88.35 0.0K
08:54 88.35 88.35 88.30 88.30 0.0K
08:55 88.35 88.50 88.35 88.50 0.1K
08:57 88.50 88.50 88.50 88.50 0.0K
08:59 88.50 88.50 88.50 88.50 1.1K
09:01 88.50 88.50 88.50 88.50 0.1K
09:03 88.35 88.35 88.35 88.35 0.2K
09:05 88.30 88.30 88.30 88.30 0.0K
09:08 88.30 88.30 88.30 88.30 0.1K
09:09 88.50 88.50 88.50 88.50 0.0K
09:10 88.50 88.50 88.50 88.50 0.1K
09:11 88.45 88.45 88.45 88.45 0.0K
09:12 88.45 88.45 88.45 88.45 0.0K
09:16 88.50 88.50 88.50 88.50 0.0K
09:17 88.50 88.50 88.50 88.50 0.0K
09:18 88.50 88.50 88.50 88.50 0.1K
09:19 88.50 88.50 88.50 88.50 0.0K
09:23 88.35 88.50 88.35 88.50 0.2K
09:24 88.50 88.50 88.50 88.50 0.0K
09:25 88.50 88.50 88.50 88.50 0.0K
09:27 88.50 88.50 88.50 88.50 0.0K
09:28 88.50 88.55 88.50 88.55 0.0K
09:29 88.50 88.50 88.50 88.50 0.0K
09:30 88.50 88.50 88.50 88.50 0.2K
09:32 88.55 88.55 88.55 88.55 0.0K
09:34 88.50 88.50 88.50 88.50 0.0K
09:38 88.50 88.50 88.50 88.50 0.0K
09:43 88.50 88.50 88.50 88.50 0.0K
09:44 88.50 88.50 88.50 88.50 0.0K
09:46 88.55 88.55 88.55 88.55 0.0K
09:47 88.55 88.55 88.55 88.55 0.0K
09:48 88.50 88.50 88.50 88.50 0.0K
09:50 88.45 88.45 88.45 88.45 0.0K
09:52 88.45 88.45 88.45 88.45 0.0K
09:54 88.35 88.35 88.35 88.35 0.0K
09:55 88.35 88.45 88.35 88.45 0.0K
09:56 88.35 88.35 88.35 88.35 0.0K
09:57 88.45 88.45 88.45 88.45 0.0K
09:58 88.45 88.45 88.45 88.45 0.0K
10:00 88.35 88.35 88.35 88.35 0.0K
10:01 88.45 88.45 88.40 88.40 0.0K
10:02 88.40 88.45 88.40 88.45 0.0K
10:03 88.45 88.45 88.45 88.45 0.0K
10:04 88.45 88.45 88.45 88.45 0.1K
10:05 88.40 88.40 88.40 88.40 0.0K
10:06 88.40 88.45 88.35 88.35 0.3K
10:07 88.35 88.35 88.35 88.35 0.2K
10:08 88.45 88.45 88.30 88.45 0.2K
10:09 88.30 88.45 88.30 88.30 0.3K
10:10 88.30 88.30 88.30 88.30 0.2K
10:11 88.45 88.45 88.30 88.45 0.2K
10:12 88.45 88.45 88.30 88.45 0.3K
10:13 88.30 88.30 88.30 88.30 0.3K
10:14 88.30 88.30 88.30 88.30 0.2K
10:15 88.30 88.45 88.30 88.30 0.3K
10:16 88.30 88.45 88.30 88.35 0.2K
10:17 88.35 88.35 88.30 88.30 0.3K
10:18 88.30 88.40 88.30 88.30 0.2K
10:19 88.40 88.40 88.30 88.30 0.2K
10:20 88.25 88.25 88.25 88.25 0.3K
10:21 88.25 88.40 88.25 88.25 0.3K
10:22 88.25 88.25 88.25 88.25 0.2K
10:23 88.25 88.25 88.25 88.25 0.2K
10:24 88.25 88.25 88.25 88.25 0.2K
10:25 88.25 88.25 88.25 88.25 0.3K
10:26 88.25 88.25 88.20 88.20 0.2K
10:27 88.20 88.40 88.20 88.40 0.2K
10:28 88.20 88.20 88.20 88.20 0.3K
10:29 88.20 88.20 88.20 88.20 0.3K
10:30 88.20 88.20 88.15 88.15 3.4K
10:31 88.05 88.05 88.00 88.00 4.2K
10:32 87.95 87.95 87.95 87.95 0.2K
10:33 87.90 88.05 87.90 87.90 0.3K
10:34 87.90 87.90 87.90 87.90 0.2K
10:35 87.90 88.05 87.90 88.05 0.2K
10:36 87.90 87.90 87.90 87.90 0.2K
10:37 87.80 87.80 87.75 87.75 1.2K
10:38 87.80 87.80 87.70 87.70 0.7K
10:39 87.65 87.80 87.65 87.80 0.2K
10:40 87.70 87.80 87.70 87.70 0.2K
10:41 87.70 87.70 87.65 87.65 0.3K
10:42 87.65 87.80 87.65 87.80 2.5K
10:43 87.80 87.80 87.60 87.80 2.7K
10:44 87.85 88.00 87.85 88.00 1.7K
10:45 88.00 88.00 87.85 87.85 3.6K
10:46 87.85 87.90 87.70 87.90 0.3K
10:47 87.75 87.75 87.65 87.65 0.2K
10:48 87.85 87.85 87.65 87.65 0.2K
10:49 87.65 87.80 87.65 87.65 0.3K
10:50 87.80 87.80 87.40 87.40 9.5K
10:51 87.40 87.50 87.40 87.50 13.3K
10:52 87.50 87.65 87.45 87.45 1.4K
10:53 87.45 87.55 87.25 87.25 7.3K
10:54 87.35 87.50 87.35 87.45 12.4K
10:55 87.30 87.50 87.30 87.30 0.2K
10:56 87.35 87.40 87.35 87.40 0.3K
10:57 87.40 87.40 87.40 87.40 0.2K
10:58 87.40 87.45 87.40 87.45 0.2K
10:59 87.40 87.50 87.40 87.50 0.2K
11:00 87.25 87.35 87.25 87.30 7.4K
11:01 87.35 87.35 87.30 87.30 0.2K
11:02 87.30 87.40 87.30 87.30 0.2K
11:03 87.40 87.40 87.25 87.25 0.6K
11:04 87.25 87.30 87.20 87.30 0.4K
11:05 87.30 87.30 87.30 87.30 0.2K
11:06 87.30 87.35 87.30 87.35 0.2K
11:07 87.35 87.35 87.30 87.30 0.2K
11:08 87.35 87.60 87.35 87.60 2.8K
11:09 87.75 87.75 87.60 87.70 2.2K
11:10 87.55 87.90 87.55 87.65 4.2K
11:11 87.70 87.85 87.65 87.70 0.2K
11:12 87.65 87.65 87.60 87.60 0.3K
11:13 87.60 87.60 87.55 87.55 0.2K
11:14 87.55 87.55 87.55 87.55 0.2K
11:15 87.55 87.55 87.55 87.55 0.2K
11:16 87.65 87.65 87.40 87.40 1.4K
11:17 87.60 87.60 87.45 87.45 0.2K
11:18 87.40 87.40 87.40 87.40 0.2K
11:19 87.40 87.40 87.40 87.40 0.2K
11:20 87.65 87.65 87.40 87.40 0.7K
11:21 87.40 87.40 87.40 87.40 0.2K
11:22 87.65 87.65 87.45 87.45 0.3K
11:23 87.45 87.45 87.45 87.45 0.2K
11:24 87.45 87.65 87.45 87.65 0.3K
11:25 87.45 87.70 87.45 87.50 2.0K
11:26 87.70 87.70 87.50 87.50 0.2K
11:27 87.50 87.70 87.50 87.70 0.2K
11:28 87.45 87.65 87.40 87.50 0.3K
11:29 87.65 87.65 87.50 87.65 0.7K
11:30 87.70 87.70 87.40 87.40 0.5K
11:31 87.40 87.60 87.40 87.40 0.2K
11:32 87.65 87.70 87.40 87.45 1.5K
11:33 87.65 87.65 87.45 87.45 0.2K
11:34 87.45 87.70 87.45 87.70 0.2K
11:35 87.50 87.70 87.50 87.70 0.2K
11:36 87.85 87.85 87.75 87.75 2.7K
11:37 87.75 87.80 87.75 87.80 0.5K
11:38 87.80 87.95 87.60 87.95 3.2K
11:39 87.70 87.95 87.70 87.75 0.2K
11:40 87.70 87.90 87.70 87.85 0.3K
11:41 87.70 87.70 87.65 87.65 0.2K
11:42 87.65 87.90 87.60 87.60 0.5K
11:43 87.55 87.70 87.55 87.70 0.2K
11:44 87.55 87.75 87.55 87.60 0.3K
11:45 87.55 87.70 87.55 87.70 0.2K
11:46 87.60 87.70 87.60 87.60 0.2K
11:47 87.75 87.90 87.70 87.70 3.8K
11:48 87.90 87.90 87.70 87.75 0.2K
11:49 87.70 87.85 87.70 87.85 0.2K
11:50 87.70 87.70 87.70 87.70 0.2K
11:51 87.70 87.85 87.70 87.75 0.3K
11:52 87.85 87.85 87.75 87.75 0.2K
11:53 87.75 87.85 87.75 87.85 0.2K
11:54 87.85 87.85 87.70 87.70 0.2K
11:55 87.65 87.80 87.65 87.65 0.3K
11:56 87.60 87.60 87.60 87.60 0.2K
11:57 87.60 87.60 87.60 87.60 0.2K
11:58 87.60 87.75 87.55 87.75 0.2K
11:59 87.55 87.75 87.55 87.55 0.4K
12:00 87.60 87.70 87.60 87.60 0.2K
12:01 87.60 87.70 87.60 87.70 0.2K
12:02 87.60 87.70 87.60 87.60 0.4K
12:03 87.60 87.70 87.60 87.60 0.3K
12:04 87.60 87.70 87.60 87.60 0.2K
12:05 87.70 87.75 87.70 87.70 0.2K
12:06 87.70 87.70 87.70 87.70 0.2K
12:07 87.70 87.70 87.70 87.70 0.3K
12:08 87.70 87.70 87.70 87.70 0.2K
12:09 87.75 87.75 87.70 87.70 0.2K
12:10 87.70 87.75 87.70 87.75 0.2K
12:11 87.75 87.75 87.60 87.60 0.3K
12:12 87.60 87.60 87.60 87.60 0.4K
12:13 87.60 87.65 87.60 87.65 0.2K
12:14 87.65 87.65 87.60 87.60 0.2K
12:15 87.60 87.60 87.55 87.55 2.4K
12:16 87.55 87.55 87.55 87.55 0.2K
12:17 87.55 87.55 87.55 87.55 0.2K
12:18 87.55 87.60 87.55 87.55 0.3K
12:19 87.55 87.55 87.55 87.55 0.4K
12:20 87.55 87.60 87.55 87.60 0.2K
12:21 87.55 87.55 87.55 87.55 0.2K
12:22 87.55 87.55 87.50 87.50 0.9K
12:23 87.50 87.65 87.50 87.55 0.4K
12:24 87.50 87.50 87.50 87.50 0.3K
12:25 87.50 87.50 87.50 87.50 0.2K
12:26 87.50 87.65 87.50 87.65 1.2K
12:27 87.50 87.65 87.50 87.65 0.3K
12:28 87.50 87.65 87.50 87.65 0.2K
12:29 87.65 87.65 87.50 87.50 1.3K
12:30 87.50 87.50 87.50 87.50 0.2K
12:31 87.50 87.50 87.50 87.50 0.3K
12:32 87.55 87.65 87.50 87.50 1.2K
12:33 87.50 87.60 87.50 87.60 0.3K
12:34 87.50 87.65 87.50 87.65 0.2K
12:35 87.50 87.65 87.50 87.65 0.5K
12:36 87.50 87.50 87.50 87.50 0.2K
12:37 87.50 87.50 87.45 87.45 0.2K
12:38 87.45 87.45 87.45 87.45 0.2K
12:39 87.45 87.60 87.45 87.45 0.3K
12:40 87.45 87.60 87.45 87.45 0.2K
12:41 87.45 87.45 87.45 87.45 0.8K
12:42 87.45 87.60 87.45 87.45 0.2K
12:43 87.45 87.50 87.45 87.50 1.4K
12:44 87.50 87.50 87.50 87.50 0.2K
12:45 87.50 87.50 87.40 87.40 6.0K
12:46 87.60 87.60 87.40 87.40 0.3K
12:47 87.60 87.60 87.45 87.45 2.2K
12:48 87.45 87.65 87.45 87.65 1.7K
12:49 87.65 87.65 87.45 87.45 0.2K
12:50 87.45 87.65 87.45 87.45 0.4K
12:51 87.45 87.45 87.45 87.45 0.2K
12:52 87.65 87.65 87.45 87.45 0.2K
12:53 87.45 87.65 87.45 87.65 0.2K
12:54 87.45 87.65 87.40 87.40 0.3K
12:55 87.40 87.45 87.40 87.45 0.2K
12:56 87.40 87.45 87.40 87.40 0.8K
12:57 87.40 87.45 87.40 87.40 0.2K
12:58 87.40 87.40 87.40 87.40 0.3K
12:59 87.45 87.45 87.40 87.40 0.2K
13:00 87.40 87.40 87.40 87.40 0.2K
13:01 87.40 87.40 87.40 87.40 0.9K
13:02 87.40 87.40 87.35 87.35 6.2K
13:03 87.35 87.35 87.35 87.35 0.2K
13:04 87.35 87.40 87.35 87.40 0.5K
13:05 87.35 87.40 87.35 87.40 0.2K
13:06 87.40 87.40 87.30 87.30 0.3K
13:07 87.40 87.40 87.30 87.30 0.2K
13:08 87.30 87.35 87.30 87.30 0.2K
13:09 87.30 87.35 87.30 87.30 0.3K
13:10 87.30 87.40 87.30 87.30 0.7K
13:11 87.40 87.40 87.30 87.30 0.3K
13:12 87.40 87.40 87.30 87.40 0.3K
13:13 87.40 87.40 87.30 87.40 0.4K
13:14 87.30 87.40 87.30 87.30 0.3K
13:15 87.40 87.40 87.30 87.40 0.4K
13:16 87.30 87.30 87.30 87.30 0.2K
13:17 87.30 87.30 87.30 87.30 0.2K
13:18 87.25 87.25 87.10 87.15 20.5K
13:19 87.25 87.25 87.15 87.15 0.3K
13:20 87.15 87.25 87.15 87.15 0.8K
13:21 87.15 87.15 87.10 87.15 4.3K
13:22 87.10 87.15 87.10 87.10 0.3K
13:23 87.10 87.20 87.10 87.20 0.2K
13:24 87.10 87.10 87.10 87.10 0.2K
13:25 87.20 87.20 87.10 87.10 0.2K
13:26 87.10 87.15 87.10 87.15 3.0K
13:27 87.15 87.25 87.15 87.25 0.3K
13:28 87.15 87.15 87.15 87.15 0.2K
13:29 87.15 87.15 87.15 87.15 0.3K
13:30 87.15 87.15 87.15 87.15 0.3K
13:31 87.15 87.25 87.15 87.15 0.4K
13:32 87.25 87.25 87.15 87.15 0.2K
13:33 87.15 87.25 87.15 87.25 0.3K
13:34 87.20 87.20 87.15 87.15 0.3K
13:35 87.15 87.15 87.10 87.10 0.2K
13:36 87.05 87.10 87.05 87.10 0.2K
13:37 87.05 87.15 87.05 87.15 0.2K
13:38 87.05 87.15 87.05 87.05 0.3K
13:39 87.05 87.05 87.05 87.05 0.2K
13:40 87.05 87.05 86.95 86.95 5.5K
13:41 86.95 87.10 86.95 87.10 0.2K
13:42 87.00 87.05 87.00 87.00 0.3K
13:43 87.00 87.00 87.00 87.00 1.2K
13:44 86.95 87.05 86.80 86.80 1.7K
13:45 86.80 86.90 86.80 86.85 0.3K
13:46 86.90 86.90 86.80 86.80 0.2K
13:47 87.00 87.00 86.80 86.95 7.2K
13:48 86.80 86.80 86.65 86.65 0.3K
13:49 86.65 86.65 86.65 86.65 0.3K
13:50 86.80 86.80 86.65 86.65 0.2K
13:51 86.65 86.75 86.65 86.75 0.2K
13:52 86.65 86.65 86.65 86.65 0.2K
13:53 86.65 86.75 86.65 86.65 0.3K
13:54 86.70 86.80 86.70 86.80 0.2K
13:55 86.80 86.80 86.75 86.80 0.2K
13:56 86.75 86.80 86.75 86.75 0.3K
13:57 86.75 86.75 86.75 86.75 0.3K
13:58 86.80 86.80 86.70 86.70 0.2K
13:59 86.80 86.80 86.70 86.70 0.2K
14:00 86.65 86.65 86.65 86.65 1.1K
14:01 86.70 86.80 86.70 86.70 0.5K
14:02 86.80 87.00 86.80 86.80 1.4K
14:03 86.75 87.00 86.75 86.80 0.2K
14:04 86.80 87.00 86.80 87.00 0.2K
14:05 86.80 86.95 86.80 86.80 0.3K
14:06 86.80 86.80 86.75 86.80 0.9K
14:07 86.80 86.80 86.75 86.75 0.5K
14:08 86.75 86.75 86.70 86.70 0.8K
14:09 86.70 86.85 86.70 86.70 0.4K
14:10 86.70 86.70 86.65 86.65 0.2K
14:11 86.70 86.70 86.70 86.70 0.3K
14:12 86.85 86.90 86.70 86.70 0.4K
14:13 86.75 86.85 86.75 86.75 0.3K
14:14 86.75 86.75 86.75 86.75 0.2K
14:15 86.90 86.90 86.75 86.75 0.7K
14:16 86.75 86.75 86.70 86.70 0.2K
14:17 86.70 86.70 86.65 86.65 17.7K
14:18 86.80 86.80 86.65 86.65 0.2K
14:19 86.65 86.80 86.65 86.80 0.2K
14:20 86.80 86.80 86.60 86.60 0.2K
14:21 86.60 86.85 86.60 86.60 0.4K
14:22 86.75 86.75 86.60 86.75 0.3K
14:23 86.80 86.80 86.55 86.55 0.2K
14:24 86.55 86.85 86.55 86.85 5.4K
14:25 86.50 86.50 86.45 86.45 1.8K
14:26 86.50 86.50 86.45 86.50 0.3K
14:27 86.45 86.45 86.45 86.45 0.2K
14:28 86.45 86.50 86.45 86.50 0.4K
14:29 86.45 86.50 86.45 86.45 0.3K
14:30 86.50 86.50 86.45 86.45 0.2K
14:31 86.45 86.50 86.45 86.50 0.3K
14:32 86.45 86.45 86.45 86.45 0.2K
14:33 86.50 86.50 86.45 86.45 0.5K
14:34 86.45 86.50 86.45 86.45 0.2K
14:35 86.50 86.50 86.50 86.50 0.2K
14:36 86.45 86.50 86.45 86.50 0.2K
14:37 86.45 86.50 86.45 86.45 3.0K
14:38 86.50 86.55 86.45 86.45 1.5K
14:39 86.40 86.40 86.40 86.40 0.2K
14:40 86.40 86.55 86.40 86.40 0.3K
14:41 86.55 86.55 86.40 86.40 0.3K
14:42 86.40 86.40 86.40 86.40 0.3K
14:43 86.55 86.55 86.35 86.50 0.2K
14:44 86.35 86.50 86.35 86.35 0.3K
14:45 86.55 86.55 86.35 86.50 0.7K
14:46 86.55 86.55 86.35 86.55 0.4K
14:47 86.55 86.55 86.35 86.35 0.3K
14:48 86.35 86.65 86.35 86.35 0.6K
14:49 86.55 86.55 86.35 86.35 0.2K
14:50 86.50 86.50 86.35 86.50 0.7K
14:51 86.35 86.50 86.35 86.50 0.3K
14:52 86.35 86.60 86.35 86.60 2.9K
14:53 86.50 86.60 86.35 86.35 0.4K
14:54 86.35 86.55 86.35 86.55 0.3K
14:55 86.40 86.40 86.35 86.35 0.2K
14:56 86.35 86.35 86.35 86.35 1.0K
14:57 86.50 86.50 86.35 86.50 0.2K
14:58 86.35 86.35 86.35 86.35 0.2K
14:59 86.35 86.35 86.35 86.35 0.4K
15:00 86.35 86.50 86.35 86.35 0.3K
15:01 86.35 86.40 86.35 86.40 0.2K
15:02 86.50 86.50 86.30 86.50 0.3K
15:03 86.35 86.35 86.35 86.35 2.2K
15:04 86.35 86.40 86.35 86.40 0.3K
15:05 86.55 86.55 86.40 86.40 0.2K
15:06 86.25 86.25 86.20 86.25 3.8K
15:07 86.25 86.25 86.20 86.25 1.1K
15:08 86.25 86.45 86.25 86.45 2.7K
15:09 86.40 86.45 86.40 86.45 0.2K
15:10 86.30 86.30 86.20 86.25 6.3K
15:11 86.25 86.30 86.20 86.30 0.7K
15:12 86.20 86.35 86.20 86.20 2.9K
15:13 86.25 86.25 86.20 86.20 0.2K
15:14 86.40 86.40 86.25 86.25 2.1K
15:15 86.25 86.25 86.25 86.25 0.6K
15:16 86.25 86.30 86.20 86.20 0.4K
15:17 86.20 86.20 86.20 86.20 0.3K
15:18 86.30 86.30 86.20 86.30 0.9K
15:19 86.20 86.30 86.20 86.30 0.2K
15:20 86.20 86.30 86.20 86.30 0.8K
15:21 86.25 86.25 86.20 86.20 0.4K
15:22 86.30 86.30 86.25 86.25 2.4K
15:23 86.25 86.25 86.25 86.25 0.6K
15:24 86.20 86.20 86.20 86.20 11.6K
15:25 86.20 86.30 86.20 86.20 5.0K
15:26 86.15 86.20 86.15 86.20 1.7K
15:27 86.15 86.15 86.15 86.15 0.2K
15:28 86.15 86.50 86.15 86.35 3.4K
15:29 86.45 86.45 86.35 86.35 3.2K
15:30 86.35 86.40 86.35 86.40 0.3K
15:31 86.35 86.65 86.35 86.65 11.2K
15:32 86.55 86.65 86.55 86.55 0.9K
15:33 86.65 86.65 86.55 86.55 3.2K
15:34 86.45 86.70 86.45 86.70 1.2K
15:35 86.45 86.55 86.45 86.50 0.8K
15:36 86.50 86.55 86.45 86.55 1.0K
15:37 86.40 86.60 86.40 86.40 0.4K
15:38 86.40 86.45 86.35 86.45 2.2K
15:39 86.35 86.35 86.25 86.30 0.4K
15:40 86.35 86.45 86.30 86.45 0.2K
15:41 86.45 86.45 86.30 86.30 0.2K
15:42 86.30 86.50 86.25 86.30 1.4K
15:43 86.40 86.40 86.20 86.20 0.9K
15:44 86.15 86.40 86.15 86.20 0.3K
15:45 86.20 86.35 86.20 86.35 0.3K
15:46 86.15 86.30 86.15 86.30 0.3K
15:47 86.15 86.25 86.15 86.15 0.3K
15:48 86.35 86.35 86.15 86.15 0.3K
15:49 86.30 86.30 86.15 86.20 0.2K
15:50 86.25 86.25 86.10 86.25 1.5K
15:51 86.10 86.25 86.10 86.10 0.9K
15:52 86.25 86.25 86.10 86.10 0.2K
15:53 86.25 86.25 86.10 86.10 0.4K
15:54 86.10 86.10 86.10 86.10 0.3K
15:55 86.10 86.20 86.05 86.05 10.8K
15:56 86.15 86.15 86.00 86.00 0.7K
15:57 86.00 86.00 85.40 85.40 18.1K
15:58 85.25 85.40 85.25 85.25 4.1K
15:59 85.35 85.35 85.25 85.30 2.1K
16:00 85.40 85.40 85.25 85.40 1.3K
16:01 85.40 85.40 85.35 85.35 0.3K
16:02 85.35 85.35 85.30 85.30 0.6K
16:03 85.30 85.35 85.25 85.30 2.2K
16:04 85.20 85.20 85.05 85.10 9.2K
16:05 85.10 85.10 84.80 85.00 15.1K
16:06 84.75 84.90 84.75 84.85 4.3K
16:07 84.85 84.95 84.85 84.85 6.6K
16:08 84.85 85.10 84.85 85.10 3.4K
16:09 85.10 85.10 84.90 85.10 1.7K
16:10 85.10 85.10 85.05 85.05 1.8K
16:11 85.05 85.05 84.90 85.05 1.2K
16:12 85.05 85.05 84.90 84.90 1.2K
16:13 85.05 85.05 84.85 84.95 3.8K
16:14 84.95 84.95 84.85 84.90 2.8K
16:15 84.90 84.95 84.85 84.95 1.9K
16:16 84.95 84.95 84.65 84.80 8.5K
16:17 84.80 84.85 84.60 84.70 3.0K
16:18 84.95 85.55 84.80 85.50 15.1K
16:19 85.50 86.15 85.50 86.00 6.6K
16:20 86.00 86.15 86.00 86.15 1.4K
16:21 86.15 86.25 86.05 86.20 3.4K
16:22 86.05 86.20 86.00 86.00 4.5K
16:23 85.90 86.00 85.90 86.00 1.1K
16:24 86.00 86.10 85.95 86.10 1.7K
16:25 86.10 86.15 85.95 85.95 0.7K
16:26 85.90 86.05 85.90 86.00 0.4K
16:27 85.75 86.05 85.75 85.80 0.6K
16:28 86.00 86.05 85.95 85.95 0.2K
16:29 85.75 86.10 85.75 86.10 0.8K
16:30 85.90 86.00 85.85 85.85 1.4K
16:31 85.90 86.15 85.90 86.15 1.8K
16:32 86.15 86.15 86.05 86.15 1.4K
16:33 86.15 86.15 85.70 85.70 7.7K
16:34 85.60 86.30 85.60 86.25 1.4K
16:35 86.40 86.70 86.40 86.70 6.7K
16:36 86.70 86.80 86.45 86.80 0.6K
16:37 86.60 86.90 86.55 86.80 0.5K
16:38 86.65 86.65 86.60 86.60 1.2K
16:39 86.40 86.95 86.40 86.60 8.4K
16:40 86.95 87.00 86.65 87.00 0.6K
16:41 86.70 86.80 86.65 86.75 2.5K
16:42 86.75 86.85 86.55 86.55 1.4K
16:43 86.75 87.20 86.70 86.70 11.4K
16:44 86.75 87.00 86.75 87.00 0.6K
16:45 87.10 87.40 86.95 87.10 7.7K
16:46 86.90 87.10 86.90 86.90 0.5K
16:47 86.85 86.85 86.80 86.80 0.2K
16:48 86.95 86.95 86.80 86.85 0.2K
16:49 86.95 87.15 86.65 87.15 0.7K
16:50 87.15 87.20 87.15 87.15 0.8K
16:51 87.20 87.20 87.15 87.15 0.8K
16:52 87.20 87.20 87.15 87.20 0.8K
16:53 87.25 87.25 87.15 87.15 0.2K
16:54 87.15 87.35 87.15 87.15 0.7K
16:55 87.15 87.30 87.15 87.30 0.6K
16:56 87.30 87.35 87.15 87.15 0.5K
16:57 87.10 87.10 87.05 87.05 0.5K
16:58 87.05 87.05 86.80 86.95 0.5K
16:59 87.00 87.00 86.85 86.95 0.5K
17:00 86.95 86.95 86.85 86.85 1.1K
17:01 86.70 87.00 86.70 87.00 5.6K
17:02 87.05 87.10 87.05 87.05 8.3K
17:03 87.10 87.15 87.10 87.15 0.5K
17:04 87.20 87.20 87.10 87.20 0.4K
17:05 87.10 87.20 87.10 87.20 0.2K
17:06 87.25 87.50 87.20 87.20 4.1K
17:07 87.40 87.40 87.30 87.40 1.3K
17:08 87.00 87.20 87.00 87.20 0.3K
17:09 87.00 87.00 86.75 87.00 2.9K
17:10 86.85 86.95 86.85 86.90 0.3K
17:11 86.95 87.05 86.95 86.95 0.2K
17:12 86.90 87.00 86.90 87.00 0.2K
17:13 87.00 87.00 87.00 87.00 0.4K
17:14 87.00 87.00 86.90 86.90 0.6K
17:15 87.05 87.05 86.85 86.85 0.3K
17:16 86.85 86.85 86.85 86.85 0.2K
17:17 86.85 87.00 86.85 87.00 0.2K
17:18 87.00 87.10 86.85 87.10 0.7K
17:19 87.25 87.25 86.95 86.95 0.6K
17:20 87.10 87.15 87.10 87.15 0.2K
17:21 87.15 87.15 87.00 87.00 1.2K
17:22 87.00 87.05 87.00 87.05 0.3K
17:23 87.20 87.20 86.90 86.90 2.1K
17:24 86.90 86.95 86.90 86.95 1.0K
17:25 86.95 86.95 86.95 86.95 1.1K
17:26 86.90 86.95 86.85 86.85 0.3K
17:27 87.00 87.10 86.85 86.85 0.3K
17:28 86.85 86.90 86.85 86.85 0.2K
17:29 86.85 86.90 86.85 86.90 0.2K
17:30 86.95 86.95 86.95 86.95 0.0K
17:31 86.95 86.95 86.75 86.95 1.0K
17:32 86.90 86.90 86.90 86.90 0.0K
17:34 86.90 86.95 86.90 86.95 0.0K
17:35 86.80 87.00 86.80 87.00 0.0K
17:36 87.00 87.00 87.00 87.00 0.0K
17:37 86.90 86.90 86.90 86.90 0.0K
17:39 86.90 86.90 86.90 86.90 0.1K
17:40 86.85 86.85 86.65 86.65 2.7K
17:41 86.65 86.65 86.65 86.65 0.1K
17:42 86.65 86.65 86.60 86.60 1.5K
17:43 86.60 86.60 86.60 86.60 2.0K
17:44 87.00 87.10 87.00 87.10 19.8K
17:45 87.00 87.05 86.70 86.70 14.3K
17:46 86.85 86.85 86.85 86.85 0.0K
17:47 86.70 86.70 86.70 86.70 0.4K
17:50 86.75 86.75 86.75 86.75 0.0K
17:51 86.90 86.90 86.90 86.90 0.0K
17:52 87.00 87.00 86.95 86.95 0.1K
17:53 86.75 86.90 86.75 86.90 0.3K
17:54 86.90 86.90 86.90 86.90 0.0K
17:55 86.85 86.85 86.85 86.85 0.0K
17:56 86.85 86.85 86.85 86.85 0.0K
17:57 86.85 86.85 86.85 86.85 0.3K
17:58 86.80 86.80 86.80 86.80 0.0K
17:59 86.90 87.00 86.80 87.00 6.5K
18:00 87.00 87.00 87.00 87.00 0.1K
18:01 87.00 87.00 87.00 87.00 0.0K
18:02 87.00 87.00 86.95 86.95 0.1K
18:03 87.00 87.00 87.00 87.00 0.9K
18:04 87.00 87.00 87.00 87.00 1.0K
18:06 87.00 87.00 87.00 87.00 0.2K
18:07 87.00 87.00 87.00 87.00 0.0K
18:08 87.00 87.00 87.00 87.00 0.1K
18:09 87.00 87.10 87.00 87.05 0.2K
18:10 86.95 87.05 86.95 87.05 0.0K
18:11 86.95 87.00 86.95 87.00 0.0K
18:12 87.05 87.05 87.05 87.05 0.0K
18:13 86.95 86.95 86.95 86.95 0.1K
18:15 87.00 87.00 87.00 87.00 0.0K
18:16 87.00 87.00 87.00 87.00 0.1K
18:17 87.00 87.00 86.95 86.95 0.1K
18:18 86.95 86.95 86.95 86.95 0.0K
18:19 86.95 87.00 86.95 87.00 0.5K
18:20 87.00 87.00 87.00 87.00 0.0K
18:21 87.00 87.00 86.95 87.00 0.1K
18:22 87.00 87.00 87.00 87.00 0.5K
18:24 87.00 87.05 87.00 87.05 0.0K
18:26 86.95 86.95 86.95 86.95 0.2K
18:27 86.90 87.05 86.90 86.90 0.5K
18:29 87.00 87.00 87.00 87.00 0.0K
18:30 87.00 87.00 87.00 87.00 0.0K
18:31 87.00 87.05 87.00 87.05 0.2K
18:33 87.00 87.05 87.00 87.05 0.0K
18:34 86.90 86.90 86.90 86.90 0.7K
18:35 87.00 87.00 86.85 86.85 0.2K
18:36 86.85 86.85 86.85 86.85 0.1K
18:37 86.85 86.85 86.85 86.85 0.0K
18:45 87.00 87.00 87.00 87.00 0.0K
18:49 87.00 87.00 87.00 87.00 0.0K
19:04 87.00 87.00 87.00 87.00 0.0K
19:05 86.80 86.80 86.80 86.80 1.3K
19:06 86.90 86.90 86.90 86.90 0.0K
19:07 86.90 86.90 86.90 86.90 0.0K
19:08 86.80 86.80 86.80 86.80 0.0K
19:09 86.80 86.80 86.80 86.80 0.0K
19:10 86.80 86.80 86.80 86.80 0.0K
19:11 86.75 86.75 86.75 86.75 0.0K
19:12 86.75 86.75 86.75 86.75 0.0K
19:13 86.80 86.80 86.80 86.80 0.1K
19:14 86.80 86.80 86.80 86.80 0.0K
19:15 86.80 86.80 86.80 86.80 0.0K
19:16 86.75 86.80 86.75 86.80 0.8K
19:17 86.80 86.80 86.80 86.80 0.0K
19:18 86.80 86.80 86.80 86.80 0.4K
19:19 86.80 86.80 86.80 86.80 0.0K
19:20 86.80 86.80 86.80 86.80 0.0K
19:21 86.75 86.75 86.75 86.75 1.3K
19:22 86.80 86.80 86.80 86.80 0.0K
19:24 86.75 86.80 86.75 86.75 0.1K
19:25 86.80 86.80 86.80 86.80 0.0K
19:27 86.70 86.70 86.70 86.70 0.0K
19:29 86.80 86.80 86.80 86.80 0.1K
19:30 86.80 86.80 86.80 86.80 0.0K
19:31 86.80 86.80 86.75 86.75 0.6K
19:32 86.80 86.80 86.80 86.80 0.0K
19:33 86.80 86.80 86.80 86.80 0.1K
19:34 86.80 86.80 86.80 86.80 0.0K
19:36 86.80 86.80 86.80 86.80 0.0K
19:37 86.80 86.80 86.80 86.80 0.0K
19:38 86.80 86.80 86.80 86.80 0.0K
19:39 86.80 86.80 86.80 86.80 0.0K
19:40 86.80 86.80 86.80 86.80 0.0K
19:41 86.85 86.85 86.85 86.85 0.0K
19:42 86.85 86.85 86.85 86.85 0.0K
19:43 86.85 86.85 86.85 86.85 0.0K
19:44 86.80 86.85 86.80 86.85 0.0K
19:45 86.85 86.85 86.85 86.85 0.0K
19:46 86.85 86.85 86.85 86.85 0.0K
19:48 86.80 86.80 86.80 86.80 0.0K
19:49 86.85 86.85 86.85 86.85 0.0K
19:51 86.85 86.85 86.85 86.85 0.2K
19:52 86.85 86.85 86.85 86.85 0.0K
19:54 86.80 86.85 86.80 86.85 0.3K
19:55 86.85 86.85 86.85 86.85 0.0K
19:56 86.85 86.85 86.65 86.85 1.7K
19:59 86.85 86.85 86.85 86.85 0.0K
20:01 86.85 86.85 86.85 86.85 0.0K
20:02 86.70 86.70 86.70 86.70 0.0K
20:03 86.85 86.85 86.85 86.85 0.0K
20:04 86.85 86.90 86.85 86.90 0.0K
20:07 86.90 86.90 86.90 86.90 0.0K
20:09 86.90 86.90 86.90 86.90 0.0K
20:11 86.85 86.85 86.85 86.85 0.0K
20:13 86.85 86.95 86.85 86.95 0.1K
20:14 86.95 86.95 86.95 86.95 0.0K
20:15 86.95 86.95 86.95 86.95 0.2K
20:16 86.95 86.95 86.95 86.95 0.1K
20:17 86.65 86.85 86.65 86.85 0.6K
20:18 86.85 86.85 86.85 86.85 0.0K
20:19 86.75 86.75 86.75 86.75 0.2K
20:20 86.65 86.75 86.65 86.75 0.3K
20:21 86.80 86.80 86.70 86.80 0.1K
20:22 86.80 86.80 86.80 86.80 0.0K
20:23 86.85 86.85 86.80 86.80 0.2K
20:25 86.90 86.90 86.90 86.90 0.0K
20:26 86.90 86.90 86.90 86.90 0.0K
20:27 86.80 86.80 86.80 86.80 0.0K
20:28 86.80 86.80 86.80 86.80 0.0K
20:30 86.70 86.80 86.70 86.80 0.0K
20:31 86.70 86.70 86.65 86.70 0.1K
20:32 86.70 86.70 86.70 86.70 0.0K
20:33 86.80 86.80 86.80 86.80 0.0K
20:34 86.80 86.80 86.80 86.80 0.0K
20:36 86.80 86.80 86.80 86.80 0.0K
20:38 86.80 86.80 86.80 86.80 0.0K
20:39 86.70 86.85 86.70 86.85 0.0K
20:40 86.85 86.85 86.85 86.85 0.0K
20:41 86.85 86.85 86.85 86.85 0.0K
20:44 86.85 86.85 86.85 86.85 0.0K
20:47 86.85 86.85 86.85 86.85 0.0K
20:48 86.85 86.85 86.85 86.85 0.0K
20:49 86.85 86.85 86.85 86.85 0.0K
20:50 86.85 86.85 86.85 86.85 0.0K
20:51 86.85 86.85 86.85 86.85 0.0K
20:53 86.85 86.85 86.85 86.85 0.0K
20:54 86.55 86.55 86.55 86.55 1.0K
20:56 86.60 86.60 86.60 86.60 0.0K
20:57 86.60 86.60 86.60 86.60 0.2K
20:58 86.60 86.60 86.60 86.60 0.1K
20:59 86.60 86.60 86.60 86.60 0.0K
21:00 86.55 86.55 86.55 86.55 0.0K
21:01 86.60 86.60 86.60 86.60 0.0K
21:02 86.55 86.55 86.55 86.55 0.1K
21:04 86.55 86.55 86.55 86.55 0.4K
21:05 86.55 86.60 86.55 86.60 0.0K
21:06 86.60 86.60 86.60 86.60 0.0K
21:07 86.60 86.60 86.60 86.60 0.0K
21:09 86.75 86.80 86.75 86.80 0.2K
21:10 86.75 86.75 86.75 86.75 0.0K
21:11 86.80 86.80 86.75 86.75 0.0K
21:12 86.85 86.85 86.85 86.85 0.6K
21:13 86.85 86.85 86.85 86.85 0.1K
21:14 86.85 86.90 86.85 86.90 0.4K
21:15 86.90 86.90 86.90 86.90 0.1K
21:16 86.90 86.90 86.90 86.90 0.0K
21:18 86.90 86.90 86.90 86.90 0.1K
21:21 86.90 86.90 86.90 86.90 0.0K
21:24 86.90 86.90 86.90 86.90 0.0K
21:25 86.85 86.85 86.75 86.75 0.1K
21:26 86.75 86.75 86.75 86.75 0.1K
21:29 86.75 86.75 86.75 86.75 0.0K
21:31 86.85 86.85 86.85 86.85 0.0K
21:32 86.85 86.85 86.85 86.85 0.0K
21:33 86.85 86.85 86.85 86.85 0.0K
21:34 86.65 86.65 86.65 86.65 0.2K
21:35 86.85 86.85 86.85 86.85 0.0K
21:36 86.85 86.85 86.85 86.85 0.0K
21:37 86.85 86.85 86.85 86.85 0.0K
21:38 86.85 86.85 86.85 86.85 0.0K
21:43 86.85 86.85 86.85 86.85 0.0K
21:44 86.55 86.55 86.55 86.55 0.5K
21:45 86.70 86.70 86.70 86.70 0.0K
21:46 86.75 86.75 86.75 86.75 0.0K
21:48 86.65 86.65 86.65 86.65 0.0K
21:50 86.75 86.75 86.75 86.75 0.0K
21:51 86.75 86.75 86.75 86.75 0.0K
21:52 86.75 86.75 86.75 86.75 0.0K
21:53 86.65 86.65 86.65 86.65 0.0K
21:54 86.75 86.75 86.75 86.75 0.0K
21:55 86.65 86.75 86.65 86.65 0.1K
21:58 86.70 86.75 86.70 86.75 0.0K
21:59 86.60 86.60 86.60 86.60 0.0K
22:02 86.60 86.60 86.60 86.60 0.1K
22:03 86.75 86.75 86.75 86.75 0.0K
22:04 86.60 86.60 86.60 86.60 0.1K
22:05 86.70 86.70 86.70 86.70 0.0K
22:07 86.70 86.70 86.70 86.70 0.0K
22:08 86.65 86.65 86.65 86.65 0.0K
22:12 86.75 86.75 86.75 86.75 0.2K
22:14 86.75 86.75 86.75 86.75 0.2K
22:16 86.75 86.75 86.75 86.75 0.0K
22:17 86.75 86.75 86.75 86.75 0.1K
22:18 86.75 86.75 86.75 86.75 0.1K
22:19 86.60 86.60 86.60 86.60 1.0K
22:22 86.60 86.60 86.60 86.60 0.0K
22:24 86.60 86.60 86.60 86.60 0.7K
22:25 86.70 86.70 86.70 86.70 0.0K
22:26 86.70 86.70 86.60 86.60 1.5K
22:27 86.70 86.70 86.70 86.70 0.0K
22:28 86.70 86.70 86.70 86.70 0.1K
22:29 86.60 86.60 86.60 86.60 0.0K
22:30 86.70 86.70 86.70 86.70 0.0K
22:31 86.70 86.70 86.70 86.70 0.0K
22:32 86.70 86.70 86.70 86.70 0.0K
22:34 86.70 86.70 86.70 86.70 0.0K
22:35 86.70 86.70 86.65 86.65 0.2K
22:36 86.70 86.70 86.70 86.70 0.4K
22:37 86.70 86.70 86.70 86.70 0.1K
22:39 86.75 86.75 86.75 86.75 0.0K
22:40 86.65 86.65 86.65 86.65 0.2K
22:41 86.70 86.70 86.70 86.70 0.0K
22:42 86.70 86.70 86.70 86.70 0.0K
22:44 86.70 86.70 86.70 86.70 0.0K
22:46 86.65 86.65 86.65 86.65 0.2K
22:47 86.65 86.65 86.65 86.65 0.0K
22:48 86.65 86.65 86.65 86.65 0.0K
22:49 86.85 86.85 86.85 86.85 0.3K
22:50 86.80 86.80 86.80 86.80 0.0K
22:53 86.75 86.75 86.75 86.75 0.0K
22:54 86.75 86.75 86.75 86.75 0.0K
22:55 86.80 86.80 86.80 86.80 0.0K
22:59 86.80 86.80 86.80 86.80 0.2K
23:01 86.80 86.80 86.80 86.80 0.0K
23:03 86.60 86.60 86.60 86.60 0.2K
23:04 86.75 86.75 86.75 86.75 0.0K
23:05 86.75 86.75 86.75 86.75 0.0K
23:06 86.75 86.75 86.60 86.60 0.0K
23:07 86.65 86.65 86.65 86.65 0.0K
23:09 86.75 86.75 86.75 86.75 0.0K
23:11 86.65 86.75 86.65 86.75 1.0K
23:14 86.85 86.85 86.85 86.85 5.0K
23:15 86.80 86.80 86.80 86.80 0.0K
23:16 86.80 86.80 86.80 86.80 0.0K
23:17 86.80 86.80 86.80 86.80 0.0K
23:18 86.80 86.80 86.80 86.80 0.0K
23:20 86.80 86.80 86.80 86.80 0.1K
23:24 86.80 86.80 86.80 86.80 0.0K
23:25 86.80 86.80 86.80 86.80 0.0K
23:26 86.80 86.80 86.80 86.80 0.0K
23:28 86.80 86.80 86.80 86.80 0.0K
23:30 86.80 86.80 86.80 86.80 0.0K
23:31 86.80 86.80 86.80 86.80 0.0K
23:32 86.80 86.80 86.80 86.80 0.0K
23:33 86.80 86.80 86.80 86.80 0.1K
23:34 86.80 86.80 86.80 86.80 2.7K
23:35 86.95 86.95 86.95 86.95 4.5K
23:36 86.85 86.85 86.85 86.85 1.0K
23:37 86.95 86.95 86.95 86.95 0.5K
23:39 86.95 86.95 86.95 86.95 0.0K
23:41 86.95 86.95 86.95 86.95 0.0K
23:42 86.95 86.95 86.95 86.95 0.0K
23:43 86.95 86.95 86.95 86.95 0.5K
23:44 86.65 86.75 86.65 86.75 2.1K
23:45 86.65 86.65 86.65 86.65 0.9K
23:47 86.75 86.75 86.75 86.75 0.0K
23:49 86.80 86.80 86.80 86.80 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