MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,487.30
最終更新: 2025-10-03
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
10:00 31,147.16 31,184.16 31,132.92 31,132.92 3,473.8K
10:01 31,128.68 31,213.22 31,128.68 31,213.22 1,087.7K
10:02 31,241.19 31,264.87 31,234.66 31,238.84 2,715.7K
10:03 31,228.83 31,300.97 31,228.83 31,300.97 533.9K
10:04 31,296.68 31,354.14 31,290.77 31,354.14 2,695.3K
10:05 31,348.24 31,348.24 31,281.43 31,281.43 4,167.2K
10:06 31,292.59 31,307.98 31,286.30 31,307.98 456.0K
10:07 31,336.57 31,336.57 31,267.90 31,287.00 1,369.2K
10:08 31,272.00 31,306.41 31,272.00 31,306.41 566.0K
10:09 31,315.51 31,360.40 31,309.59 31,360.40 3,720.9K
10:10 31,378.14 31,397.84 31,377.53 31,397.84 4,686.5K
10:11 31,398.67 31,443.70 31,398.67 31,435.52 3,600.8K
10:12 31,441.44 31,448.35 31,441.44 31,448.35 1,551.2K
10:13 31,449.43 31,452.83 31,449.43 31,451.37 408.8K
10:14 31,454.20 31,483.59 31,454.20 31,483.59 3,262.3K
10:15 31,481.07 31,506.39 31,481.07 31,506.39 1,297.4K
10:16 31,513.15 31,519.83 31,506.64 31,506.64 1,073.4K
10:17 31,499.51 31,499.51 31,475.86 31,493.00 2,446.2K
10:18 31,493.00 31,493.00 31,484.40 31,485.53 1,252.5K
10:19 31,495.38 31,499.58 31,491.09 31,499.58 1,950.1K
10:20 31,498.97 31,498.97 31,457.31 31,457.31 10,583.7K
10:21 31,462.11 31,462.40 31,454.91 31,454.91 802.3K
10:22 31,457.49 31,457.49 31,383.02 31,383.02 544.8K
10:23 31,381.05 31,437.47 31,381.05 31,437.47 1,192.6K
10:24 31,437.47 31,440.30 31,435.51 31,435.51 554.9K
10:25 31,435.51 31,448.17 31,435.51 31,448.17 1,242.8K
10:26 31,448.17 31,448.17 31,430.43 31,430.43 429.4K
10:27 31,433.84 31,447.63 31,433.84 31,443.69 519.7K
10:28 31,453.54 31,455.51 31,446.93 31,450.87 766.1K
10:29 31,444.08 31,465.15 31,444.08 31,465.15 4,146.8K
10:30 31,454.72 31,464.57 31,454.72 31,457.27 1,148.4K
10:31 31,482.99 31,482.99 31,479.58 31,481.57 676.8K
10:32 31,486.27 31,486.27 31,467.86 31,476.29 1,357.2K
10:33 31,476.29 31,492.34 31,476.29 31,492.34 801.2K
10:34 31,492.34 31,498.35 31,478.39 31,478.39 292.2K
10:35 31,478.39 31,478.39 31,465.73 31,473.31 330.1K
10:36 31,463.45 31,476.35 31,463.45 31,476.35 1,295.0K
10:37 31,484.24 31,489.50 31,474.38 31,489.50 225.2K
10:38 31,467.82 31,475.96 31,467.82 31,475.96 533.4K
10:39 31,475.11 31,475.11 31,473.14 31,473.14 20.2K
10:40 31,473.14 31,473.14 31,466.08 31,466.08 20.1K
10:41 31,466.08 31,466.08 31,450.02 31,451.28 455.6K
10:42 31,464.97 31,470.73 31,463.00 31,470.73 658.5K
10:43 31,470.73 31,484.84 31,460.88 31,484.84 165.9K
10:44 31,484.84 31,484.84 31,465.38 31,472.13 163.3K
10:45 31,478.58 31,480.00 31,478.58 31,480.00 28.0K
10:46 31,493.79 31,493.79 31,479.88 31,479.88 549.6K
10:47 31,473.97 31,481.95 31,473.97 31,475.44 483.5K
10:48 31,469.42 31,476.57 31,469.42 31,476.57 82.9K
10:49 31,476.57 31,476.57 31,464.75 31,476.57 274.4K
10:50 31,470.66 31,470.66 31,360.93 31,360.93 14,661.1K
10:51 31,360.93 31,360.93 31,353.88 31,358.96 2,286.5K
10:52 31,355.02 31,357.85 31,353.05 31,353.91 1,203.9K
10:53 31,351.94 31,433.57 31,351.94 31,433.57 19,493.7K
10:54 31,437.51 31,437.51 31,430.64 31,432.61 201.1K
10:55 31,430.93 31,453.69 31,430.93 31,453.69 296.8K
10:56 31,463.54 31,469.81 31,463.54 31,469.81 415.4K
10:57 31,469.81 31,469.81 31,456.97 31,456.97 315.1K
10:58 31,460.91 31,460.91 31,426.58 31,426.58 708.9K
10:59 31,422.64 31,424.61 31,422.64 31,424.61 103.1K
11:00 31,424.61 31,439.54 31,424.61 31,432.67 520.0K
11:01 31,444.34 31,479.15 31,444.34 31,474.90 1,253.4K
11:02 31,461.11 31,468.76 31,461.11 31,468.76 483.0K
11:03 31,461.29 31,473.59 31,461.29 31,472.73 273.3K
11:04 31,468.69 31,473.85 31,468.69 31,473.85 198.1K
11:05 31,471.59 31,481.27 31,471.59 31,481.27 200.3K
11:06 31,481.27 31,481.27 31,478.44 31,478.44 76.3K
11:07 31,474.50 31,480.16 31,474.50 31,480.16 825.6K
11:08 31,481.29 31,481.29 31,471.44 31,478.49 335.4K
11:09 31,482.43 31,482.43 31,466.92 31,479.02 827.9K
11:10 31,481.28 31,481.28 31,479.31 31,481.02 142.7K
11:11 31,483.00 31,483.28 31,472.55 31,472.55 341.5K
11:12 31,483.28 31,488.36 31,478.51 31,478.51 694.1K
11:13 31,480.48 31,486.39 31,480.48 31,484.67 118.8K
11:14 31,476.23 31,488.63 31,474.53 31,488.63 300.9K
11:15 31,488.63 31,490.60 31,488.63 31,490.60 130.3K
11:16 31,490.60 31,492.74 31,490.58 31,492.74 148.5K
11:17 31,490.77 31,490.77 31,486.82 31,486.82 275.3K
11:18 31,473.76 31,477.80 31,455.17 31,455.17 1,005.0K
11:19 31,460.06 31,465.15 31,458.09 31,465.15 668.8K
11:20 31,458.69 31,476.70 31,458.69 31,466.84 1,476.3K
11:21 31,465.43 31,465.43 31,435.77 31,435.77 1,436.1K
11:22 31,427.89 31,427.89 31,387.92 31,387.92 3,808.2K
11:23 31,387.92 31,401.72 31,387.92 31,393.56 494.1K
11:24 31,393.56 31,402.40 31,393.56 31,402.40 149.3K
11:25 31,401.55 31,409.43 31,401.55 31,409.43 77.8K
11:26 31,409.43 31,409.43 31,402.38 31,402.38 254.9K
11:27 31,395.87 31,403.17 31,395.87 31,403.17 725.9K
11:28 31,395.01 31,404.35 31,395.01 31,404.35 671.6K
11:29 31,426.94 31,428.91 31,422.90 31,426.34 472.1K
11:30 31,426.62 31,438.44 31,426.62 31,437.03 1,313.8K
11:31 31,433.08 31,433.08 31,427.17 31,428.89 153.8K
11:32 31,428.89 31,428.89 31,402.43 31,402.43 278.7K
11:33 31,396.42 31,410.08 31,396.42 31,410.08 552.7K
11:34 31,412.05 31,414.03 31,410.08 31,410.08 122.5K
11:35 31,410.08 31,410.08 31,406.02 31,406.02 37.1K
11:36 31,406.02 31,406.02 31,401.24 31,401.24 84.7K
11:37 31,401.24 31,401.24 31,397.25 31,397.25 119.6K
11:38 31,407.13 31,411.91 31,407.13 31,411.91 3,542.0K
11:39 31,411.91 31,414.96 31,411.91 31,414.96 251.3K
11:40 31,414.96 31,419.26 31,412.99 31,419.26 69.2K
11:41 31,419.26 31,419.26 31,417.01 31,417.01 431.7K
11:42 31,418.98 31,418.98 31,417.85 31,417.85 53.6K
11:43 31,413.91 31,421.56 31,413.91 31,421.56 230.4K
11:44 31,419.59 31,421.56 31,419.59 31,421.56 189.6K
11:45 31,417.87 31,420.19 31,414.48 31,414.48 350.4K
11:46 31,414.48 31,423.07 31,414.48 31,423.07 203.6K
11:47 31,423.07 31,425.32 31,423.07 31,423.35 81.5K
11:48 31,423.35 31,427.29 31,423.35 31,427.29 231.7K
11:49 31,427.29 31,429.62 31,427.29 31,429.62 90.2K
11:50 31,424.43 31,428.37 31,421.32 31,421.32 101.4K
11:51 31,421.32 31,421.32 31,421.32 31,421.32 21.9K
11:52 31,421.32 31,423.64 31,421.32 31,423.64 23.8K
11:53 31,430.41 31,430.41 31,430.41 31,430.41 32.0K
11:54 31,430.41 31,432.38 31,426.11 31,432.38 62.1K
11:55 31,423.36 31,423.36 31,417.73 31,421.67 232.4K
11:56 31,415.47 31,415.47 31,406.46 31,412.37 940.8K
11:57 31,408.43 31,408.43 31,404.44 31,404.44 233.7K
11:58 31,404.98 31,404.98 31,404.98 31,404.98 19.7K
11:59 31,404.98 31,404.98 31,404.98 31,404.98 35.2K
12:00 31,410.38 31,412.95 31,408.41 31,412.95 289.3K
12:01 31,412.95 31,414.92 31,407.04 31,407.04 188.0K
12:02 31,407.04 31,412.95 31,407.04 31,412.95 38.6K
12:03 31,414.92 31,418.03 31,404.58 31,404.58 763.4K
12:04 31,404.58 31,406.55 31,404.58 31,406.55 167.3K
12:05 31,406.55 31,406.55 31,402.00 31,402.00 240.4K
12:06 31,400.30 31,400.30 31,400.30 31,400.30 46.8K
12:07 31,396.94 31,401.42 31,394.36 31,401.42 251.6K
12:08 31,407.33 31,451.67 31,407.33 31,451.67 543.2K
12:09 31,451.67 31,451.67 31,449.70 31,449.70 137.9K
12:10 31,449.70 31,449.70 31,443.51 31,443.51 669.7K
12:11 31,436.46 31,442.37 31,436.46 31,442.37 263.4K
12:12 31,441.51 31,441.51 31,431.91 31,431.91 32.4K
12:13 31,431.91 31,431.91 31,431.05 31,431.91 145.4K
12:14 31,431.91 31,441.50 31,431.91 31,441.50 145.6K
12:15 31,441.50 31,447.16 31,429.11 31,429.11 148.1K
12:16 31,429.11 31,431.08 31,428.51 31,428.51 124.4K
12:17 31,416.68 31,420.62 31,412.74 31,412.74 3,686.1K
12:18 31,412.74 31,422.34 31,412.74 31,422.34 153.9K
12:19 31,427.35 31,439.27 31,427.35 31,435.33 297.2K
12:20 31,425.38 31,431.39 31,412.74 31,412.74 151.9K
12:21 31,416.18 31,434.22 31,416.18 31,434.22 189.3K
12:22 31,430.28 31,430.28 31,430.28 31,430.28 1,418.1K
12:23 31,434.22 31,436.19 31,430.28 31,436.19 123.8K
12:24 31,436.19 31,436.19 31,432.76 31,432.76 103.9K
12:25 31,432.76 31,432.76 31,429.37 31,429.37 92.0K
12:26 31,429.37 31,433.66 31,429.37 31,433.66 311.3K
12:27 31,437.60 31,444.59 31,437.60 31,444.59 1,610.0K
12:28 31,438.68 31,444.59 31,438.68 31,444.59 42.1K
12:29 31,444.08 31,444.08 31,439.79 31,439.79 17.2K
12:30 31,443.22 31,447.17 31,443.22 31,447.17 62.0K
12:31 31,427.98 31,430.56 31,425.40 31,426.61 319.2K
12:32 31,426.61 31,426.61 31,415.68 31,415.68 374.2K
12:33 31,417.66 31,441.64 31,417.66 31,441.64 507.3K
12:34 31,441.64 31,451.50 31,441.64 31,451.50 255.7K
12:35 31,451.50 31,451.50 31,423.57 31,423.57 165.4K
12:36 31,423.57 31,423.57 31,419.63 31,421.60 146.3K
12:37 31,421.60 31,442.75 31,421.60 31,442.75 176.0K
12:38 31,439.37 31,441.34 31,439.37 31,439.37 322.0K
12:39 31,431.48 31,431.48 31,425.32 31,425.32 6,475.5K
12:40 31,425.32 31,427.29 31,425.32 31,425.32 275.5K
12:41 31,395.54 31,400.32 31,375.04 31,375.04 840.4K
12:42 31,375.04 31,377.01 31,375.04 31,377.01 141.4K
12:43 31,377.01 31,378.12 31,376.15 31,376.15 223.6K
12:44 31,376.15 31,377.26 31,375.29 31,375.29 77.4K
12:45 31,375.29 31,398.42 31,375.29 31,398.42 891.8K
12:46 31,398.42 31,398.42 31,398.42 31,398.42 12.9K
12:47 31,398.42 31,399.28 31,398.42 31,399.28 19.2K
12:48 31,399.28 31,407.89 31,399.28 31,407.89 37.0K
12:49 31,407.89 31,407.89 31,405.91 31,407.89 25.7K
12:50 31,405.91 31,405.91 31,405.64 31,405.64 2,568.9K
12:51 31,406.76 31,406.76 31,400.84 31,400.84 29.9K
12:52 31,398.87 31,403.67 31,398.87 31,403.67 638.9K
12:53 31,403.67 31,403.67 31,403.67 31,403.67 84.2K
12:54 31,403.67 31,409.59 31,399.73 31,409.59 944.8K
12:55 31,395.78 31,403.67 31,395.78 31,402.81 678.0K
12:56 31,400.84 31,400.84 31,400.84 31,400.84 27.2K
12:57 31,400.84 31,400.84 31,394.93 31,399.43 322.8K
12:58 31,395.49 31,402.84 31,395.49 31,402.84 568.4K
12:59 31,402.84 31,406.78 31,401.98 31,401.98 106.2K
13:00 31,407.89 31,408.75 31,407.89 31,408.75 156.9K
13:01 31,406.78 31,406.78 31,406.78 31,406.78 108.8K
13:02 31,406.78 31,408.75 31,399.73 31,399.73 123.6K
13:03 31,399.73 31,402.55 31,399.73 31,402.55 180.5K
13:04 31,402.55 31,402.55 31,400.58 31,400.58 262.1K
13:05 31,400.58 31,400.58 31,400.58 31,400.58 31.4K
13:06 31,407.63 31,410.46 31,407.63 31,410.46 38.1K
13:07 31,410.46 31,412.16 31,410.46 31,412.16 212.8K
13:08 31,412.16 31,412.16 31,412.16 31,412.16 222.5K
13:09 31,412.16 31,412.16 31,406.25 31,408.22 185.0K
13:10 31,412.16 31,412.16 31,407.65 31,407.65 28.0K
13:11 31,408.51 31,413.59 31,406.54 31,413.59 183.5K
13:12 31,406.53 31,413.59 31,406.53 31,411.61 418.2K
13:13 31,411.61 31,411.61 31,406.82 31,406.82 14.7K
13:14 31,405.96 31,405.96 31,403.99 31,403.99 911.1K
13:15 31,405.96 31,405.96 31,403.99 31,403.99 3,268.1K
13:16 31,403.99 31,405.96 31,403.99 31,405.96 12.9K
13:17 31,405.96 31,405.96 31,396.93 31,398.90 375.6K
13:18 31,400.02 31,402.85 31,400.02 31,402.85 392.2K
13:19 31,400.88 31,402.85 31,375.26 31,375.26 2,167.6K
13:20 31,385.12 31,385.12 31,385.12 31,385.12 64.1K
13:21 31,375.26 31,385.12 31,375.26 31,375.26 1,046.3K
13:22 31,382.29 31,382.85 31,382.29 31,382.85 511.6K
13:23 31,385.97 31,385.97 31,366.26 31,366.26 2,031.6K
13:24 31,368.23 31,368.23 31,363.15 31,363.15 129.8K
13:25 31,368.21 31,378.06 31,362.30 31,378.06 189.9K
13:26 31,368.21 31,368.21 31,366.24 31,366.24 25.7K
13:27 31,364.27 31,373.26 31,364.27 31,365.38 607.6K
13:28 31,373.26 31,380.32 31,373.26 31,380.32 7.2K
13:29 31,380.32 31,380.32 31,374.40 31,374.40 26.3K
13:30 31,359.35 31,359.35 31,354.28 31,354.28 507.8K
13:31 31,353.15 31,360.20 31,353.15 31,360.20 160.0K
13:32 31,346.09 31,367.60 31,346.09 31,367.60 25.7K
13:33 31,369.57 31,383.68 31,369.57 31,383.68 799.9K
13:34 31,385.40 31,391.59 31,385.40 31,391.59 54.3K
13:35 31,393.56 31,393.56 31,379.77 31,379.77 1,300.3K
13:36 31,391.59 31,397.50 31,391.59 31,397.50 293.2K
13:37 31,399.48 31,399.48 31,396.06 31,396.06 96.5K
13:38 31,396.06 31,399.75 31,396.06 31,399.75 79.0K
13:39 31,399.75 31,399.75 31,395.53 31,395.53 27.8K
13:40 31,395.82 31,396.38 31,395.82 31,396.38 31.1K
13:41 31,396.38 31,400.33 31,396.38 31,400.33 331.6K
13:42 31,398.36 31,398.36 31,393.56 31,394.41 172.6K
13:43 31,394.41 31,394.41 31,393.55 31,393.55 20.7K
13:44 31,391.58 31,395.87 31,391.58 31,395.01 416.6K
13:45 31,396.98 31,396.98 31,395.01 31,396.98 135.6K
13:46 31,396.98 31,396.98 31,392.18 31,392.18 12.6K
13:47 31,392.18 31,395.51 31,392.18 31,395.51 148.3K
13:48 31,395.51 31,395.51 31,389.60 31,389.60 32.8K
13:49 31,389.60 31,391.57 31,389.60 31,391.57 77.1K
13:50 31,389.60 31,399.17 31,389.60 31,399.17 109.8K
13:51 31,399.17 31,399.17 31,396.34 31,396.34 78.7K
13:52 31,396.34 31,398.31 31,396.34 31,398.31 19.3K
13:53 31,397.46 31,397.46 31,391.55 31,391.55 83.1K
13:54 31,391.55 31,391.55 31,373.81 31,377.75 6,652.7K
13:55 31,377.75 31,397.20 31,370.73 31,397.20 2,227.0K
13:56 31,397.20 31,397.74 31,395.77 31,397.74 181.7K
13:57 31,397.74 31,417.82 31,397.74 31,411.91 75.6K
13:58 31,411.91 31,411.91 31,411.91 31,411.91 6.4K
13:59 31,411.91 31,415.85 31,411.91 31,411.91 186.3K
14:00 31,411.91 31,419.79 31,411.91 31,419.79 33.5K
14:01 31,419.79 31,419.79 31,382.68 31,392.54 139.8K
14:02 31,394.51 31,394.51 31,384.66 31,384.66 160.7K
14:03 31,384.66 31,392.54 31,384.66 31,392.54 14.9K
14:04 31,385.51 31,393.40 31,385.51 31,393.40 179.6K
14:05 31,387.48 31,387.48 31,386.59 31,386.59 268.3K
14:06 31,386.59 31,386.59 31,386.59 31,386.59 78.9K
14:07 31,382.65 31,402.73 31,382.65 31,402.73 80.4K
14:08 31,402.73 31,402.73 31,398.78 31,402.73 142.1K
14:09 31,403.01 31,404.98 31,403.01 31,404.98 33.1K
14:10 31,403.01 31,404.98 31,403.01 31,404.98 372.0K
14:11 31,404.98 31,414.83 31,404.98 31,410.89 1,793.8K
14:12 31,418.77 31,420.74 31,418.77 31,420.74 1,949.7K
14:13 31,427.49 31,427.49 31,427.49 31,427.49 2,657.8K
14:14 31,427.49 31,427.77 31,425.80 31,425.80 137.0K
14:15 31,425.80 31,425.80 31,421.01 31,421.01 81.1K
14:16 31,421.01 31,431.50 31,418.53 31,431.50 172.5K
14:17 31,421.81 31,425.76 31,421.81 31,425.76 32.7K
14:18 31,425.76 31,427.73 31,425.15 31,425.15 379.4K
14:19 31,450.97 31,458.02 31,449.00 31,458.02 526.2K
14:20 31,458.02 31,458.02 31,454.08 31,454.08 1,028.1K
14:21 31,439.73 31,439.73 31,435.79 31,435.79 1,080.7K
14:22 31,423.66 31,439.73 31,423.66 31,439.73 94.6K
14:23 31,439.73 31,439.73 31,424.55 31,424.55 137.6K
14:24 31,424.55 31,425.40 31,424.55 31,425.40 58.2K
14:25 31,425.40 31,460.87 31,425.40 31,425.40 12,605.9K
14:26 31,439.20 31,441.77 31,439.20 31,441.77 139.3K
14:27 31,447.94 31,453.85 31,447.94 31,453.85 742.6K
14:28 31,455.57 31,455.57 31,447.69 31,447.69 105.6K
14:29 31,447.69 31,447.69 31,447.69 31,447.69 0.0K
14:30 31,447.69 31,471.64 31,447.69 31,469.07 84.8K
14:31 31,459.21 31,461.18 31,459.21 31,461.18 1,183.1K
14:32 31,461.18 31,465.13 31,461.18 31,465.13 303.2K
14:33 31,465.13 31,473.01 31,465.13 31,473.01 169.6K
14:34 31,473.01 31,473.01 31,465.13 31,471.04 116.2K
14:35 31,469.07 31,474.98 31,469.07 31,471.04 481.2K
14:36 31,481.50 31,481.50 31,478.68 31,478.68 383.9K
14:37 31,478.68 31,478.68 31,478.38 31,478.38 5,333.5K
14:38 31,481.46 31,481.46 31,463.41 31,465.39 755.6K
14:39 31,465.39 31,465.68 31,463.69 31,465.68 1,014.2K
14:40 31,471.59 31,471.59 31,461.71 31,467.63 344.5K
14:41 31,461.71 31,473.30 31,461.71 31,473.30 314.2K
14:42 31,475.84 31,478.68 31,475.84 31,478.68 202.8K
14:43 31,477.56 31,491.66 31,477.56 31,490.80 294.1K
14:44 31,492.77 31,510.51 31,486.86 31,510.51 7,699.0K
14:45 31,499.21 31,538.10 31,499.21 31,538.10 2,093.7K
14:46 31,538.10 31,547.43 31,525.70 31,525.70 149.7K
14:47 31,525.70 31,527.67 31,525.70 31,526.25 293.4K
14:48 31,549.91 31,551.89 31,546.23 31,546.23 75.5K
14:49 31,547.09 31,547.09 31,525.93 31,525.93 96.2K
14:50 31,524.82 31,524.82 31,478.63 31,478.63 4,090.8K
14:51 31,490.46 31,506.40 31,490.46 31,500.49 449.6K
14:52 31,500.49 31,500.49 31,492.61 31,500.49 743.8K
14:53 31,501.35 31,524.48 31,501.35 31,522.51 326.4K
14:54 31,520.54 31,520.54 31,512.65 31,516.41 322.8K
14:55 31,516.41 31,518.38 31,516.41 31,518.38 52.9K
14:56 31,518.38 31,522.33 31,518.38 31,520.35 168.2K
14:57 31,520.35 31,531.28 31,520.35 31,531.28 367.9K
14:58 31,531.28 31,531.28 31,517.49 31,517.49 116.3K
14:59 31,517.49 31,517.49 31,516.63 31,516.63 42.9K
15:00 31,510.72 31,525.22 31,510.72 31,525.22 598.8K
15:01 31,507.48 31,519.84 31,507.48 31,519.84 1,541.7K
15:02 31,519.84 31,525.76 31,519.84 31,525.76 146.3K
15:03 31,525.76 31,527.73 31,525.76 31,527.73 151.6K
15:04 31,530.84 31,530.84 31,517.88 31,517.88 751.5K
15:05 31,527.73 31,527.73 31,509.97 31,512.52 257.3K
15:06 31,518.43 31,527.46 31,518.43 31,527.46 128.0K
15:07 31,524.90 31,524.90 31,509.97 31,509.97 237.6K
15:08 31,510.83 31,513.38 31,502.27 31,502.27 125.2K
15:09 31,508.18 31,508.18 31,508.18 31,508.18 6.5K
15:10 31,508.18 31,508.18 31,508.18 31,508.18 71.1K
15:11 31,512.12 31,514.09 31,510.15 31,513.26 324.2K
15:12 31,513.26 31,519.18 31,513.26 31,519.18 79.7K
15:13 31,519.18 31,519.18 31,513.26 31,513.26 77.6K
15:14 31,513.26 31,513.26 31,493.19 31,493.19 365.2K
15:15 31,493.19 31,503.04 31,493.19 31,499.93 651.5K
15:16 31,497.68 31,499.65 31,491.76 31,499.65 235.3K
15:17 31,499.65 31,499.93 31,489.79 31,499.93 473.6K
15:18 31,499.93 31,499.93 31,499.07 31,499.07 330.7K
15:19 31,499.07 31,499.07 31,489.22 31,495.70 205.5K
15:20 31,491.76 31,492.05 31,491.76 31,492.05 107.2K
15:21 31,492.05 31,492.05 31,491.19 31,491.19 115.4K
15:22 31,494.85 31,494.85 31,494.85 31,494.85 45.1K
15:23 31,498.79 31,498.79 31,492.88 31,492.88 151.3K
15:24 31,501.90 31,501.90 31,497.96 31,498.82 149.1K
15:25 31,491.76 31,502.47 31,491.76 31,502.47 185.7K
15:26 31,502.47 31,502.47 31,498.79 31,498.79 123.3K
15:27 31,503.01 31,505.56 31,503.01 31,505.28 1,575.5K
15:28 31,501.34 31,505.28 31,473.17 31,473.17 3,390.2K
15:29 31,481.05 31,481.05 31,479.08 31,479.08 40.3K
15:30 31,473.17 31,475.15 31,470.90 31,475.15 348.0K
15:31 31,475.15 31,475.15 31,474.30 31,475.15 47.7K
15:32 31,475.15 31,475.15 31,472.90 31,472.90 381.4K
15:33 31,472.90 31,472.90 31,448.39 31,448.39 1,099.7K
15:34 31,444.45 31,452.33 31,444.45 31,452.33 41.4K
15:35 31,453.19 31,453.19 31,443.88 31,443.88 415.0K
15:36 31,443.60 31,443.60 31,428.94 31,428.94 434.5K
15:37 31,413.18 31,413.18 31,405.80 31,405.80 2,045.4K
15:38 31,407.77 31,407.77 31,403.83 31,403.83 276.2K
15:39 31,408.88 31,408.88 31,397.06 31,397.06 1,645.5K
15:40 31,401.00 31,404.94 31,397.06 31,404.94 357.7K
15:41 31,404.94 31,414.54 31,404.94 31,414.54 29.0K
15:42 31,413.94 31,413.94 31,403.23 31,405.20 146.5K
15:43 31,409.49 31,411.46 31,404.59 31,404.59 50.4K
15:44 31,404.59 31,409.67 31,402.62 31,409.67 371.4K
15:45 31,409.67 31,409.67 31,409.67 31,409.67 16.7K
15:46 31,409.67 31,418.51 31,409.67 31,418.51 7.1K
15:47 31,410.63 31,410.63 31,402.37 31,402.37 436.6K
15:48 31,395.31 31,395.31 31,395.31 31,395.31 364.5K
15:49 31,395.31 31,395.31 31,350.85 31,363.81 11,401.0K
15:50 31,373.66 31,379.07 31,373.66 31,377.10 104.6K
15:51 31,377.10 31,377.10 31,371.20 31,371.20 199.2K
15:52 31,371.20 31,371.20 31,365.54 31,365.54 192.0K
15:53 31,369.48 31,374.03 31,359.09 31,359.09 481.7K
15:54 31,372.06 31,372.06 31,372.06 31,372.06 160.9K
15:55 31,372.06 31,372.06 31,369.23 31,369.23 98.9K
15:56 31,361.35 31,361.35 31,336.56 31,336.56 2,100.0K
15:57 31,344.44 31,354.47 31,344.44 31,354.47 1,679.1K
15:58 31,354.47 31,356.44 31,354.47 31,356.44 243.0K
15:59 31,354.47 31,363.49 31,354.47 31,363.49 211.0K
16:00 31,361.52 31,361.52 31,313.39 31,313.39 6,509.6K
16:01 31,315.36 31,319.05 31,315.36 31,319.05 391.1K
16:02 31,316.78 31,320.72 31,316.78 31,316.78 986.8K
16:03 31,324.66 31,324.66 31,315.64 31,315.64 750.1K
16:04 31,308.01 31,317.86 31,308.01 31,317.86 358.5K
16:05 31,301.14 31,322.82 31,301.14 31,320.85 1,418.2K
16:06 31,340.55 31,348.44 31,340.55 31,344.50 2,326.4K
16:07 31,344.50 31,344.50 31,327.90 31,335.78 1,022.5K
16:08 31,339.72 31,339.72 31,334.92 31,334.92 229.1K
16:09 31,333.21 31,341.09 31,333.21 31,341.09 280.6K
16:10 31,342.20 31,348.11 31,342.20 31,348.11 340.6K
16:11 31,348.11 31,353.17 31,341.34 31,353.17 2,174.8K
16:12 31,353.52 31,353.52 31,343.38 31,343.38 284.7K
16:13 31,343.38 31,347.32 31,343.38 31,347.32 19.2K
16:14 31,347.32 31,347.32 31,344.49 31,346.46 179.5K
16:15 31,342.52 31,346.46 31,342.52 31,346.46 115.0K
16:16 31,346.46 31,352.38 31,346.46 31,352.38 38.4K
16:17 31,354.35 31,355.24 31,353.27 31,353.27 274.8K
16:18 31,347.84 31,348.95 31,346.98 31,348.66 2,074.7K
16:19 31,348.66 31,348.66 31,348.66 31,348.66 36.0K
16:20 31,348.66 31,351.75 31,346.95 31,351.75 2,721.5K
16:21 31,338.85 31,350.67 31,338.85 31,350.67 67.5K
16:22 31,350.67 31,352.66 31,350.67 31,352.66 148.2K
16:23 31,352.66 31,352.66 31,348.71 31,352.66 72.0K
16:24 31,352.66 31,361.46 31,352.66 31,355.55 140.3K
16:25 31,357.52 31,357.52 31,355.55 31,355.55 70.3K
16:26 31,359.49 31,359.49 31,355.55 31,355.55 70.4K
16:27 31,359.49 31,359.49 31,348.50 31,352.44 110.3K
16:28 31,352.44 31,352.44 31,352.44 31,352.44 0.0K
16:29 31,352.44 31,359.49 31,352.44 31,359.49 127.9K
16:30 31,358.63 31,358.63 31,358.63 31,358.63 44.7K
16:31 31,358.63 31,362.80 31,358.63 31,362.80 2,447.0K
16:32 31,356.89 31,356.89 31,356.89 31,356.89 383.8K
16:33 31,356.89 31,362.04 31,354.92 31,362.04 267.2K
16:34 31,344.29 31,344.29 31,344.29 31,344.29 1,349.5K
16:35 31,339.13 31,339.13 31,339.13 31,339.13 48.6K
16:36 31,339.13 31,339.13 31,331.80 31,338.85 205.5K
16:37 31,338.85 31,345.97 31,338.85 31,345.97 67.8K
16:38 31,345.97 31,346.83 31,345.97 31,346.83 208.0K
16:39 31,346.83 31,346.83 31,338.95 31,340.64 218.5K
16:40 31,353.25 31,367.35 31,353.25 31,367.35 145.9K
16:41 31,363.41 31,371.29 31,363.41 31,371.29 142.2K
16:42 31,371.29 31,374.72 31,371.29 31,374.72 46.0K
16:43 31,372.75 31,374.72 31,370.78 31,374.72 720.5K
16:44 31,374.72 31,374.72 31,364.87 31,364.87 1,765.8K
16:45 31,371.07 31,371.57 31,367.63 31,371.57 226.6K
16:46 31,371.57 31,371.57 31,370.71 31,370.71 7.8K
16:47 31,373.94 31,373.94 31,373.94 31,373.94 56.2K
16:48 31,373.94 31,373.94 31,373.94 31,373.94 69.6K
16:49 31,373.94 31,373.94 31,371.97 31,371.97 131.5K
16:50 31,371.97 31,371.97 31,371.97 31,371.97 71.9K
16:51 31,371.97 31,371.97 31,371.97 31,371.97 201.6K
16:52 31,371.97 31,371.97 31,362.95 31,362.95 336.3K
16:53 31,362.95 31,362.95 31,354.71 31,354.71 125.3K
16:54 31,354.71 31,354.99 31,354.43 31,354.43 13.4K
16:55 31,352.46 31,354.43 31,352.46 31,354.43 77.0K
16:56 31,354.43 31,354.43 31,352.46 31,352.46 129.1K
16:57 31,352.46 31,352.46 31,351.05 31,351.05 131.3K
16:58 31,347.11 31,351.05 31,347.11 31,351.05 63.9K
16:59 31,351.05 31,352.17 31,351.05 31,352.17 125.0K
17:00 31,352.17 31,352.17 31,352.17 31,352.17 6.4K
17:01 31,352.17 31,352.17 31,346.25 31,346.25 6.4K
17:02 31,346.25 31,346.25 31,329.58 31,329.58 73.9K
17:03 31,329.58 31,336.89 31,329.01 31,336.89 1,343.1K
17:04 31,336.89 31,345.91 31,336.89 31,345.91 103.4K
17:05 31,352.55 31,355.98 31,352.04 31,355.98 819.1K
17:06 31,354.01 31,356.84 31,354.01 31,356.84 157.4K
17:07 31,350.93 31,350.93 31,341.91 31,341.91 169.2K
17:08 31,341.91 31,349.79 31,341.91 31,349.79 211.1K
17:09 31,349.79 31,349.79 31,349.79 31,349.79 0.0K
17:10 31,349.79 31,349.79 31,337.97 31,337.97 25.6K
17:11 31,337.97 31,345.02 31,337.97 31,345.02 173.4K
17:12 31,345.02 31,345.02 31,342.44 31,342.44 0.7K
17:13 31,343.01 31,355.92 31,343.01 31,355.06 150.3K
17:14 31,357.03 31,357.64 31,355.06 31,357.64 19.9K
17:15 31,357.64 31,361.58 31,357.64 31,361.58 319.0K
17:16 31,361.58 31,361.58 31,361.58 31,361.58 0.0K
17:17 31,361.58 31,361.58 31,361.58 31,361.58 0.7K
17:18 31,361.58 31,361.58 31,338.99 31,338.99 174.7K
17:19 31,331.11 31,338.99 31,331.11 31,334.44 143.7K
17:20 31,330.50 31,334.44 31,330.50 31,334.44 19.2K
17:21 31,334.44 31,334.44 31,334.44 31,334.44 0.0K
17:22 31,334.44 31,335.01 31,334.15 31,334.15 30.7K
17:23 31,334.15 31,334.15 31,334.15 31,334.15 106.4K
17:24 31,327.10 31,327.10 31,318.10 31,318.10 431.9K
17:25 31,322.65 31,329.98 31,322.65 31,329.98 56.4K
17:26 31,322.93 31,331.96 31,322.93 31,331.96 43.9K
17:27 31,331.11 31,331.11 31,331.11 31,331.11 39.5K
17:28 31,325.19 31,325.19 31,316.17 31,318.14 270.7K
17:29 31,318.14 31,324.05 31,318.14 31,324.05 76.9K
17:30 31,324.05 31,331.11 31,324.05 31,331.11 54.9K
17:31 31,331.11 31,333.08 31,325.19 31,333.08 129.0K
17:32 31,333.08 31,335.05 31,333.08 31,335.05 59.9K
17:33 31,333.08 31,333.08 31,333.08 31,333.08 21.6K
17:34 31,335.05 31,335.05 31,325.70 31,325.70 238.1K
17:35 31,326.56 31,332.47 31,326.56 31,332.47 95.3K
17:36 31,332.47 31,332.47 31,332.47 31,332.47 51.1K
17:37 31,334.44 31,334.44 31,334.44 31,334.44 159.6K
17:38 31,330.50 31,330.50 31,326.56 31,326.56 20.6K
17:39 31,326.56 31,326.56 31,325.99 31,325.99 143.6K
17:40 31,325.99 31,333.87 31,318.94 31,318.94 66.3K
17:41 31,324.85 31,326.82 31,322.88 31,322.88 76.7K
17:42 31,328.79 31,328.79 31,322.88 31,328.79 89.7K
17:43 31,330.76 31,330.76 31,328.79 31,328.79 25.6K
17:44 31,328.79 31,328.79 31,323.99 31,327.93 31.2K
17:45 31,329.07 31,329.07 31,327.10 31,329.07 51.4K
17:46 31,327.93 31,343.35 31,327.93 31,343.35 99.2K
17:47 31,343.35 31,347.30 31,343.35 31,345.32 217.4K
17:48 31,345.32 31,345.58 31,342.75 31,345.58 216.5K
17:49 31,345.58 31,351.78 31,345.58 31,351.78 695.4K
17:50 31,351.50 31,363.52 31,351.50 31,354.50 279.5K
17:51 31,354.50 31,356.47 31,354.50 31,356.47 646.9K
17:52 31,356.47 31,358.44 31,356.47 31,358.44 121.5K
17:53 31,363.22 31,366.61 31,363.22 31,366.61 47.5K
17:54 31,370.55 31,370.55 31,366.61 31,370.55 441.7K
17:55 31,372.52 31,372.52 31,364.29 31,366.26 410.5K
17:56 31,366.26 31,366.26 31,364.29 31,366.26 737.5K
17:57 31,366.26 31,366.26 31,362.32 31,362.88 32.2K
17:58 31,366.82 31,368.80 31,364.85 31,368.80 774.4K
17:59 31,366.82 31,368.80 31,361.67 31,361.67 79.0K
18:00 31,361.67 31,361.67 31,356.59 31,359.96 64.9K
18:01 31,356.02 31,369.54 31,356.02 31,369.54 845.6K
18:02 31,369.54 31,369.54 31,369.54 31,369.54 481.1K
18:03 31,369.54 31,371.51 31,369.54 31,370.65 122.4K
18:04 31,375.30 31,375.30 31,372.29 31,372.29 124.8K
18:05 31,372.29 31,372.29 31,348.09 31,361.32 2,984.8K
18:06 31,346.57 31,363.85 31,346.57 31,363.85 582.3K
18:07 31,357.94 31,370.31 31,357.94 31,370.31 135.3K
18:08 31,370.31 31,370.31 31,370.31 31,370.31 102.4K
18:09 31,370.31 31,370.31 31,364.04 31,364.33 285.5K
18:10 31,362.36 31,370.52 31,362.36 31,370.52 991.1K
18:11 31,370.52 31,370.52 31,360.31 31,360.31 275.0K
18:12 31,353.25 31,361.42 31,353.25 31,354.37 228.5K
18:13 31,361.42 31,361.42 31,361.42 31,361.42 46.6K
18:14 31,357.48 31,357.48 31,325.06 31,338.85 5,297.4K
18:15 31,338.85 31,341.39 31,338.85 31,341.39 303.1K
18:16 31,341.39 31,341.39 31,333.21 31,335.03 93.1K
18:17 31,340.11 31,344.05 31,340.11 31,344.05 32.6K
18:18 31,341.94 31,343.91 31,339.97 31,343.91 725.7K
18:19 31,333.35 31,335.32 31,333.35 31,335.32 67.2K
18:20 31,336.75 31,338.72 31,336.75 31,338.72 200.1K
18:21 31,338.72 31,340.69 31,338.72 31,340.69 31.9K
18:22 31,337.57 31,337.57 31,332.17 31,332.17 101.2K
18:23 31,332.17 31,332.17 31,332.17 31,332.17 19.9K
18:24 31,332.17 31,336.11 31,332.17 31,336.11 204.5K
18:25 31,339.23 31,339.23 31,303.76 31,319.52 6,818.9K
18:26 31,321.69 31,327.60 31,318.16 31,320.13 540.0K
18:27 31,320.13 31,320.13 31,293.37 31,293.37 8,209.4K
18:28 31,293.37 31,301.28 31,285.51 31,301.28 856.9K
18:29 31,301.28 31,312.27 31,301.28 31,312.27 384.0K
18:30 31,313.12 31,330.86 31,309.18 31,326.10 2,024.6K
18:31 31,326.10 31,326.10 31,315.11 31,315.11 35.8K
18:32 31,315.11 31,322.16 31,315.11 31,322.16 149.1K
18:33 31,322.16 31,322.16 31,278.96 31,278.96 8,039.8K
18:34 31,278.96 31,278.96 31,271.91 31,271.91 1,280.3K
18:35 31,271.91 31,299.32 31,271.91 31,299.32 1,184.6K
18:36 31,299.32 31,311.28 31,299.32 31,310.07 79.9K
18:37 31,310.07 31,319.16 31,310.07 31,319.16 370.9K
18:38 31,323.25 31,324.39 31,279.06 31,279.89 8,543.3K
18:39 31,283.00 31,297.50 31,283.00 31,297.50 291.7K
18:40 31,292.96 31,292.96 31,292.96 31,292.96 71.4K
18:51 31,278.76 31,278.76 31,278.76 31,278.76 2,569.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし