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 31,414.17 31,439.76 31,414.17 31,439.76 1,041.9K
10:01 31,420.91 31,420.91 31,396.96 31,398.93 855.4K
10:02 31,377.25 31,400.70 31,370.52 31,400.70 4,174.7K
10:03 31,374.73 31,376.39 31,335.00 31,376.39 2,976.6K
10:04 31,383.41 31,383.41 31,368.86 31,368.86 935.2K
10:05 31,356.41 31,356.41 31,328.96 31,328.96 764.9K
10:06 31,307.13 31,307.13 31,248.47 31,266.57 3,999.8K
10:07 31,266.57 31,266.57 31,253.86 31,260.73 961.0K
10:08 31,264.42 31,264.42 31,249.69 31,249.69 793.0K
10:09 31,251.37 31,251.37 31,224.20 31,224.20 1,222.6K
10:10 31,224.51 31,224.51 31,220.57 31,224.51 666.4K
10:11 31,222.79 31,222.79 31,220.19 31,220.19 1,187.9K
10:12 31,220.19 31,225.63 31,218.22 31,225.63 935.8K
10:13 31,226.74 31,241.70 31,224.77 31,241.70 773.1K
10:14 31,248.57 31,248.57 31,239.86 31,239.86 3,908.9K
10:15 31,229.16 31,238.46 31,229.16 31,238.46 729.3K
10:16 31,238.21 31,246.19 31,230.12 31,244.22 327.9K
10:17 31,289.57 31,289.57 31,266.53 31,266.53 539.2K
10:18 31,262.08 31,264.05 31,249.95 31,249.95 1,492.3K
10:19 31,268.00 31,268.00 31,247.98 31,247.98 1,568.8K
10:20 31,247.98 31,249.95 31,238.35 31,240.32 540.6K
10:21 31,239.81 31,242.04 31,239.81 31,242.04 843.1K
10:22 31,238.10 31,263.01 31,238.10 31,263.01 597.5K
10:23 31,270.07 31,297.45 31,270.07 31,292.36 1,138.4K
10:24 31,293.22 31,295.19 31,290.39 31,290.39 370.4K
10:25 31,250.05 31,278.89 31,250.05 31,270.56 1,704.8K
10:26 31,272.25 31,272.25 31,236.05 31,236.05 630.7K
10:27 31,225.12 31,228.30 31,225.12 31,228.30 198.1K
10:28 31,230.27 31,230.27 31,206.46 31,206.46 1,110.5K
10:29 31,208.44 31,208.44 31,202.24 31,202.24 268.4K
10:30 31,208.15 31,208.15 31,196.30 31,206.25 781.4K
10:31 31,200.05 31,200.05 31,156.00 31,156.29 952.5K
10:32 31,159.44 31,170.72 31,159.44 31,170.72 184.2K
10:33 31,170.44 31,177.97 31,169.03 31,177.97 79.4K
10:34 31,177.11 31,201.10 31,177.11 31,201.10 378.1K
10:35 31,207.61 31,248.97 31,200.56 31,248.97 309.7K
10:36 31,250.08 31,252.36 31,245.88 31,252.36 1,107.0K
10:37 31,252.36 31,252.36 31,250.65 31,250.65 172.1K
10:38 31,238.81 31,246.94 31,238.81 31,246.94 2,136.8K
10:39 31,246.94 31,246.94 31,237.92 31,237.92 185.7K
10:40 31,237.92 31,237.92 31,237.92 31,237.92 298.4K
10:41 31,239.89 31,239.89 31,237.92 31,239.89 306.9K
10:42 31,239.89 31,242.16 31,239.89 31,242.16 477.1K
10:43 31,240.19 31,240.19 31,228.36 31,228.36 193.9K
10:44 31,228.36 31,228.36 31,228.36 31,228.36 104.7K
10:45 31,228.36 31,228.36 31,224.42 31,224.42 255.2K
10:46 31,220.73 31,220.73 31,176.70 31,176.70 249.7K
10:47 31,174.73 31,196.49 31,174.73 31,196.49 824.3K
10:48 31,194.52 31,194.52 31,148.98 31,148.98 2,895.6K
10:49 31,148.98 31,166.82 31,148.98 31,166.82 90.0K
10:50 31,166.82 31,171.97 31,153.38 31,153.38 768.8K
10:51 31,153.38 31,155.36 31,153.38 31,155.08 94.3K
10:52 31,113.80 31,113.80 31,109.51 31,109.51 780.9K
10:53 31,110.34 31,110.34 31,079.64 31,091.49 3,440.7K
10:54 31,091.49 31,137.50 31,091.49 31,137.50 144.3K
10:55 31,137.50 31,138.06 31,130.18 31,130.18 120.7K
10:56 31,121.59 31,121.59 31,111.93 31,111.93 317.7K
10:57 31,108.70 31,109.78 31,108.70 31,109.78 206.6K
10:58 31,041.41 31,085.26 31,041.41 31,085.26 1,065.1K
10:59 31,085.26 31,109.49 31,085.26 31,094.89 1,158.8K
11:00 31,094.89 31,094.89 31,079.13 31,079.13 132.8K
11:01 31,087.01 31,110.00 31,087.01 31,102.12 100.9K
11:02 31,103.24 31,109.15 31,087.48 31,097.33 2,099.6K
11:03 31,101.27 31,101.27 31,089.16 31,089.16 52.9K
11:04 31,089.16 31,089.16 31,078.45 31,078.45 754.7K
11:05 31,068.60 31,068.60 31,052.85 31,055.10 2,719.5K
11:06 31,053.13 31,067.78 31,053.13 31,067.78 651.1K
11:07 31,057.93 31,067.78 31,053.98 31,053.98 414.8K
11:08 31,063.83 31,063.83 31,021.38 31,021.38 893.4K
11:09 31,021.38 31,021.38 31,015.47 31,015.47 681.3K
11:10 31,013.50 31,050.92 31,011.52 31,050.92 881.0K
11:11 31,048.65 31,048.65 31,048.36 31,048.36 247.1K
11:12 31,054.98 31,054.98 31,049.83 31,051.80 445.3K
11:13 31,050.08 31,054.74 31,048.83 31,048.83 268.3K
11:14 31,054.74 31,054.74 31,042.35 31,050.23 1,187.1K
11:15 31,050.23 31,056.14 31,048.26 31,050.23 56.8K
11:16 31,054.17 31,056.14 31,054.17 31,056.14 931.3K
11:17 31,056.14 31,072.22 31,056.14 31,072.22 935.4K
11:18 31,091.92 31,093.89 31,089.95 31,089.95 145.5K
11:19 31,096.99 31,096.99 31,096.99 31,096.99 196.0K
11:20 31,100.93 31,100.93 31,094.18 31,094.18 254.5K
11:21 31,091.09 31,102.16 31,091.09 31,102.16 49.3K
11:22 31,100.19 31,156.25 31,077.37 31,142.64 9,689.1K
11:23 31,142.64 31,148.29 31,140.41 31,148.29 1,436.1K
11:24 31,127.86 31,153.82 31,120.53 31,153.82 148.0K
11:25 31,134.63 31,134.63 31,123.92 31,123.92 290.4K
11:26 31,112.92 31,121.12 31,107.01 31,121.12 418.2K
11:27 31,127.03 31,127.03 31,119.98 31,119.98 54.8K
11:28 31,123.92 31,123.92 31,107.30 31,107.30 230.4K
11:29 31,115.43 31,124.17 31,109.52 31,124.17 201.3K
11:30 31,124.17 31,131.23 31,123.34 31,123.34 93.0K
11:31 31,127.28 31,127.28 31,123.34 31,127.28 57.8K
11:32 31,120.23 31,128.13 31,116.29 31,128.13 191.3K
11:33 31,128.13 31,132.91 31,128.13 31,132.91 147.6K
11:34 31,132.91 31,143.91 31,130.11 31,130.11 202.0K
11:35 31,130.11 31,149.82 31,130.11 31,149.82 435.8K
11:36 31,151.24 31,157.17 31,151.24 31,157.17 131.0K
11:37 31,157.17 31,159.14 31,157.17 31,159.14 93.4K
11:38 31,159.14 31,162.22 31,159.14 31,162.22 132.5K
11:39 31,183.90 31,211.80 31,183.90 31,211.80 576.5K
11:40 31,224.74 31,226.45 31,222.76 31,222.76 1,302.0K
11:41 31,218.82 31,218.82 31,208.97 31,208.97 158.5K
11:42 31,228.02 31,228.02 31,199.33 31,199.33 160.6K
11:43 31,199.33 31,210.33 31,199.33 31,210.33 112.8K
11:44 31,208.36 31,208.36 31,208.36 31,208.36 279.0K
11:45 31,205.28 31,205.28 31,182.99 31,182.99 492.5K
11:46 31,198.76 31,214.93 31,188.05 31,214.93 1,036.4K
11:47 31,218.87 31,223.17 31,218.87 31,223.17 49.3K
11:48 31,223.17 31,230.27 31,221.20 31,230.27 366.5K
11:49 31,230.27 31,234.21 31,230.27 31,234.21 627.4K
11:50 31,242.09 31,249.97 31,242.09 31,249.97 69.8K
11:51 31,249.97 31,249.97 31,232.24 31,232.24 57.3K
11:52 31,234.21 31,236.18 31,234.21 31,236.18 68.1K
11:53 31,230.27 31,244.37 31,230.27 31,230.27 30.4K
11:54 31,220.41 31,236.18 31,220.41 31,236.18 126.8K
11:55 31,244.06 31,249.41 31,240.67 31,249.41 866.8K
11:56 31,216.05 31,233.34 31,216.05 31,217.57 252.3K
11:57 31,217.57 31,224.24 31,217.57 31,220.30 1,155.7K
11:58 31,224.24 31,245.40 31,224.24 31,237.52 1,727.1K
11:59 31,231.61 31,231.61 31,204.29 31,204.29 618.9K
12:00 31,193.89 31,193.89 31,193.89 31,193.89 66.2K
12:01 31,191.04 31,191.04 31,191.04 31,191.04 134.8K
12:02 31,193.62 31,193.62 31,191.90 31,192.73 90.2K
12:03 31,206.01 31,213.89 31,206.01 31,213.89 26.3K
12:04 31,213.89 31,213.89 31,181.23 31,181.23 2,241.4K
12:05 31,171.09 31,171.65 31,170.54 31,171.65 409.4K
12:06 31,173.62 31,190.53 31,173.62 31,188.83 126.5K
12:07 31,188.83 31,204.90 31,188.83 31,204.90 171.8K
12:08 31,204.90 31,204.90 31,200.96 31,200.96 38.7K
12:09 31,197.53 31,197.53 31,197.53 31,197.53 21.6K
12:10 31,171.91 31,171.91 31,164.03 31,167.97 2,294.9K
12:11 31,169.69 31,175.60 31,169.69 31,173.63 1,496.1K
12:12 31,176.46 31,179.29 31,176.46 31,179.29 449.9K
12:13 31,177.32 31,177.32 31,177.04 31,177.04 2,377.7K
12:14 31,179.01 31,179.01 31,175.05 31,177.02 96.8K
12:15 31,177.02 31,177.02 31,175.31 31,175.31 129.2K
12:16 31,175.31 31,175.31 31,175.31 31,175.31 132.7K
12:17 31,175.31 31,185.16 31,175.31 31,185.16 2,926.8K
12:18 31,187.13 31,187.13 31,185.16 31,185.16 56.9K
12:19 31,185.16 31,195.01 31,185.16 31,195.01 31.6K
12:20 31,189.10 31,190.57 31,187.13 31,190.57 38.7K
12:21 31,190.57 31,190.57 31,188.59 31,190.57 111.0K
12:22 31,190.57 31,190.57 31,190.57 31,190.57 94.9K
12:23 31,190.57 31,192.28 31,185.23 31,185.23 33.1K
12:24 31,185.23 31,185.23 31,185.23 31,185.23 170.9K
12:25 31,185.23 31,185.23 31,183.26 31,184.37 1,188.8K
12:26 31,184.37 31,184.37 31,168.61 31,168.61 90.1K
12:27 31,166.64 31,172.55 31,166.64 31,172.55 44.2K
12:28 31,172.55 31,174.25 31,168.62 31,170.59 97.9K
12:29 31,171.16 31,171.16 31,151.96 31,151.96 615.5K
12:30 31,151.96 31,153.67 31,151.96 31,153.67 44.8K
12:31 31,153.67 31,153.67 31,135.21 31,135.21 35.1K
12:32 31,132.10 31,141.95 31,132.10 31,141.95 115.3K
12:33 31,142.52 31,142.52 31,142.52 31,142.52 36.0K
12:34 31,145.88 31,145.88 31,145.88 31,145.88 247.9K
12:35 31,145.88 31,151.79 31,145.88 31,151.79 363.4K
12:36 31,151.79 31,151.79 31,151.79 31,151.79 31.6K
12:37 31,151.79 31,152.65 31,150.68 31,152.40 375.6K
12:38 31,152.40 31,154.37 31,152.40 31,152.40 897.3K
12:39 31,152.40 31,154.37 31,152.40 31,154.37 233.8K
12:40 31,154.37 31,161.90 31,154.37 31,161.90 314.7K
12:41 31,161.90 31,169.78 31,161.90 31,169.78 922.7K
12:42 31,161.90 31,161.90 31,128.09 31,128.09 1,235.8K
12:43 31,126.12 31,126.12 31,114.80 31,114.80 1,026.0K
12:44 31,114.80 31,120.27 31,113.21 31,120.27 234.6K
12:45 31,134.06 31,134.06 31,134.06 31,134.06 353.4K
12:46 31,137.65 31,146.36 31,128.63 31,146.36 865.8K
12:47 31,151.45 31,151.45 31,149.18 31,149.18 184.5K
12:48 31,153.47 31,153.47 31,136.00 31,136.00 421.2K
12:49 31,134.03 31,134.89 31,132.92 31,132.92 108.0K
12:50 31,128.98 31,128.98 31,128.98 31,128.98 385.0K
12:51 31,121.10 31,121.10 31,117.16 31,121.10 1,513.9K
12:52 31,121.38 31,121.38 31,102.41 31,102.41 493.5K
12:53 31,098.18 31,099.03 31,098.18 31,099.03 116.8K
12:54 31,097.06 31,099.03 31,097.06 31,098.17 211.3K
12:55 31,096.20 31,097.62 31,092.54 31,092.54 492.1K
12:56 31,090.57 31,095.71 31,029.60 31,029.60 456.7K
12:57 31,027.63 31,029.60 31,025.66 31,029.60 927.9K
12:58 31,025.66 31,050.72 31,022.51 31,050.72 61.0K
12:59 31,053.95 31,053.95 31,053.67 31,053.67 173.3K
13:00 31,057.61 31,057.61 31,053.67 31,053.67 365.7K
13:01 31,053.67 31,053.67 31,028.57 31,028.57 361.7K
13:02 31,030.54 31,035.69 31,030.54 31,030.61 341.7K
13:03 31,030.61 31,030.61 31,030.61 31,030.61 422.1K
13:04 31,030.61 31,031.24 31,026.95 31,031.24 108.0K
13:05 31,031.24 31,034.62 31,030.68 31,034.62 54.3K
13:06 31,030.68 31,037.73 31,030.68 31,033.79 190.1K
13:07 31,035.21 31,035.21 31,029.19 31,031.16 77.9K
13:08 31,029.19 31,029.19 31,016.16 31,016.16 757.5K
13:09 31,010.75 31,038.96 31,010.75 31,036.99 625.5K
13:10 31,009.40 31,009.40 30,992.55 30,992.55 5,521.4K
13:11 30,998.45 31,000.70 30,996.76 30,997.01 408.2K
13:12 30,998.98 31,036.41 30,998.98 31,036.41 794.7K
13:13 31,044.30 31,056.12 31,044.30 31,052.18 2,227.1K
13:14 31,056.12 31,056.12 31,040.36 31,040.36 201.7K
13:15 31,040.36 31,044.48 31,040.36 31,044.48 61.7K
13:16 31,044.48 31,044.48 31,044.48 31,044.48 75.6K
13:17 31,048.42 31,048.42 31,048.42 31,048.42 659.2K
13:18 31,048.42 31,048.42 31,048.42 31,048.42 63.0K
13:19 31,048.42 31,054.43 31,042.61 31,042.61 2,638.5K
13:20 31,046.55 31,046.55 31,034.12 31,034.12 53.0K
13:21 31,034.12 31,043.97 31,034.12 31,043.97 31.5K
13:22 31,043.97 31,043.97 31,040.03 31,040.03 81.8K
13:23 31,040.03 31,049.89 31,032.15 31,049.89 99.4K
13:24 31,049.89 31,049.89 31,043.98 31,045.70 131.3K
13:25 31,045.70 31,051.61 31,039.78 31,045.41 182.6K
13:26 31,043.44 31,044.30 31,032.76 31,032.76 347.4K
13:27 31,032.76 31,042.61 31,032.76 31,042.61 37.7K
13:28 31,040.64 31,040.64 31,040.64 31,040.64 6.3K
13:29 31,042.61 31,044.58 31,042.61 31,044.58 75.5K
13:30 31,023.14 31,024.00 31,023.14 31,024.00 94.6K
13:31 31,021.78 31,025.72 31,021.78 31,025.72 109.0K
13:32 31,013.90 31,019.81 31,013.90 31,013.90 653.5K
13:33 31,020.41 31,024.35 31,017.30 31,017.30 213.9K
13:34 31,017.30 31,019.27 31,015.33 31,019.27 31.4K
13:35 31,019.27 31,023.21 31,019.27 31,021.24 746.9K
13:36 31,021.24 31,021.24 31,021.24 31,021.24 289.3K
13:37 31,014.19 31,014.19 31,012.47 31,012.47 941.4K
13:38 31,011.34 31,011.34 31,009.37 31,009.37 649.8K
13:39 31,009.37 31,011.34 31,009.37 31,009.37 188.7K
13:40 31,009.37 31,012.48 31,005.43 31,012.48 3,806.6K
13:41 31,012.48 31,012.48 31,001.21 31,001.21 291.2K
13:42 31,015.32 31,015.32 30,992.02 30,992.02 351.2K
13:43 30,999.90 31,001.62 30,995.71 30,995.71 48.4K
13:44 30,995.71 30,995.71 30,995.71 30,995.71 295.3K
13:45 30,995.71 31,002.52 30,995.71 31,002.52 243.2K
13:46 31,002.52 31,007.60 31,002.52 31,003.91 85.9K
13:47 31,001.94 31,002.49 30,999.26 30,999.26 682.6K
13:48 30,997.29 30,997.29 30,989.23 30,989.23 1,333.7K
13:49 30,985.32 30,986.18 30,983.57 30,983.57 205.7K
13:50 30,982.71 30,982.71 30,980.74 30,980.74 290.6K
13:51 30,980.74 30,980.74 30,978.77 30,978.77 451.5K
13:52 30,976.80 30,976.80 30,971.72 30,971.72 293.8K
13:53 30,971.72 30,984.17 30,967.17 30,984.17 876.4K
13:54 30,982.20 30,982.20 30,981.60 30,981.60 115.5K
13:55 30,980.18 30,980.18 30,978.21 30,980.18 992.7K
13:56 30,980.18 30,980.18 30,969.42 30,974.50 203.1K
13:57 30,974.50 30,997.63 30,974.50 30,995.66 14.2K
13:58 30,995.66 30,997.35 30,995.38 30,997.35 108.4K
13:59 30,997.35 30,997.35 30,995.38 30,995.38 144.2K
14:00 30,995.09 30,995.09 30,957.79 30,957.79 129.9K
14:01 30,989.94 30,989.94 30,989.94 30,989.94 203.9K
14:02 30,989.94 30,993.98 30,986.00 30,993.98 89.3K
14:03 30,993.98 30,993.98 30,958.65 30,958.65 581.1K
14:04 30,958.65 30,962.64 30,957.79 30,962.64 2,046.6K
14:05 30,962.64 30,962.64 30,959.26 30,959.26 7.3K
14:06 30,957.28 30,957.28 30,946.73 30,947.59 693.8K
14:07 30,947.59 30,951.53 30,947.59 30,947.59 495.7K
14:08 30,947.87 30,947.87 30,947.87 30,947.87 107.3K
14:09 30,951.81 30,951.81 30,947.87 30,947.87 89.3K
14:10 30,949.84 30,949.84 30,949.56 30,949.56 125.9K
14:11 30,947.59 30,947.59 30,943.64 30,945.61 494.9K
14:12 30,947.59 30,947.59 30,940.53 30,940.53 98.0K
14:13 30,938.56 30,945.87 30,938.56 30,945.87 285.5K
14:14 30,943.90 30,945.87 30,941.93 30,945.87 200.9K
14:15 30,945.87 30,945.87 30,932.90 30,932.90 365.6K
14:16 30,940.03 30,947.08 30,940.03 30,947.08 417.3K
14:17 30,947.08 30,947.94 30,945.11 30,947.94 147.0K
14:18 30,947.94 30,947.94 30,947.94 30,947.94 422.3K
14:19 30,940.89 30,952.71 30,940.89 30,952.71 766.0K
14:20 30,950.74 30,950.74 30,950.74 30,950.74 28.0K
14:21 30,950.74 30,960.04 30,950.74 30,960.04 124.0K
14:22 30,960.04 30,967.37 30,960.04 30,967.37 158.3K
14:23 30,969.34 30,969.34 30,966.79 30,966.79 27.4K
14:24 30,971.33 30,971.33 30,967.39 30,970.83 698.6K
14:25 30,968.86 30,968.86 30,968.86 30,968.86 26.7K
14:26 30,968.57 30,975.63 30,968.57 30,974.51 34.2K
14:27 30,984.36 30,998.46 30,984.36 30,992.45 270.8K
14:28 30,991.32 30,991.32 30,991.32 30,991.32 69.5K
14:29 30,991.32 30,991.32 30,984.27 30,984.27 52.4K
14:30 30,984.27 30,984.27 30,984.27 30,984.27 102.9K
14:31 31,001.17 31,001.17 30,994.12 30,994.12 724.0K
14:32 30,995.25 30,995.25 30,995.25 30,995.25 0.2K
14:33 30,995.25 31,001.17 30,995.25 31,000.03 715.4K
14:34 31,000.03 31,003.21 31,000.03 31,003.21 37.0K
14:35 31,001.24 31,003.21 31,001.24 31,003.21 73.2K
14:36 31,003.21 31,003.21 30,987.45 30,987.45 349.2K
14:37 31,008.61 31,014.52 31,008.61 31,010.50 23.1K
14:38 31,010.50 31,010.50 31,003.45 31,003.45 151.5K
14:39 31,008.28 31,014.19 31,008.28 31,014.19 330.3K
14:40 31,014.19 31,014.19 30,991.06 30,993.03 20.4K
14:41 30,996.11 30,996.11 30,994.12 30,995.84 801.9K
14:42 30,995.84 31,020.38 30,995.84 31,020.38 462.7K
14:43 31,020.38 31,022.07 31,002.63 31,002.63 140.7K
14:44 31,001.78 31,001.78 31,000.06 31,000.06 231.3K
14:45 31,000.06 31,002.03 31,000.06 31,000.06 465.1K
14:46 31,000.06 31,002.32 31,000.06 31,002.32 26.0K
14:47 31,002.32 31,002.32 31,002.32 31,002.32 1.6K
14:48 31,002.32 31,008.23 31,002.32 31,008.23 580.5K
14:49 31,010.20 31,010.20 31,010.20 31,010.20 38.6K
14:50 31,010.20 31,014.20 31,010.20 31,014.20 15.8K
14:51 31,014.20 31,033.33 31,012.74 31,033.33 297.9K
14:52 31,033.33 31,034.19 31,030.24 31,030.24 131.9K
14:53 31,030.24 31,046.89 31,030.24 31,046.89 83.7K
14:54 31,046.32 31,048.29 31,034.19 31,034.19 223.9K
14:55 31,034.19 31,034.19 31,034.19 31,034.19 53.7K
14:56 31,036.16 31,038.41 31,036.16 31,038.41 76.3K
14:57 31,038.41 31,040.95 31,038.41 31,040.95 18.1K
14:58 31,040.95 31,042.35 31,040.95 31,042.35 116.2K
14:59 31,039.27 31,055.35 31,039.27 31,055.35 25.1K
15:00 31,055.35 31,055.35 31,049.43 31,055.35 75.5K
15:01 31,041.24 31,041.24 31,041.24 31,041.24 23.4K
15:02 31,041.24 31,046.65 31,041.24 31,046.65 149.7K
15:03 31,046.65 31,046.65 31,046.36 31,046.36 44.9K
15:04 31,046.36 31,076.52 31,046.36 31,076.52 2,221.6K
15:05 31,073.69 31,073.69 31,063.84 31,071.72 104.1K
15:06 31,073.12 31,073.12 31,067.21 31,071.15 517.9K
15:07 31,063.27 31,079.45 31,063.27 31,079.45 541.9K
15:08 31,079.45 31,079.45 31,077.22 31,077.22 20.8K
15:09 31,084.28 31,086.25 31,084.28 31,086.25 95.8K
15:10 31,086.25 31,086.25 31,079.20 31,081.46 154.5K
15:11 31,081.46 31,101.57 31,081.46 31,101.57 51.9K
15:12 31,101.57 31,101.57 31,094.31 31,094.31 248.1K
15:13 31,108.56 31,108.56 31,107.99 31,108.56 167.3K
15:14 31,108.56 31,108.56 31,095.21 31,095.21 227.5K
15:15 31,096.07 31,096.07 31,095.79 31,095.79 74.5K
15:16 31,095.79 31,096.07 31,095.79 31,096.07 467.7K
15:17 31,098.04 31,131.74 31,098.04 31,131.74 246.4K
15:18 31,134.26 31,134.26 31,130.32 31,130.32 1,880.2K
15:19 31,130.32 31,148.72 31,130.32 31,148.72 3.1K
15:20 31,148.72 31,148.72 31,134.57 31,134.57 59.0K
15:21 31,137.50 31,144.55 31,137.50 31,144.55 245.7K
15:22 31,144.55 31,144.55 31,123.39 31,123.39 1.6K
15:23 31,119.45 31,119.45 31,115.69 31,115.69 1,934.6K
15:24 31,115.69 31,119.92 31,115.69 31,119.92 164.7K
15:25 31,125.83 31,125.83 31,112.58 31,112.58 122.3K
15:26 31,112.58 31,116.87 31,112.58 31,113.44 9.1K
15:27 31,113.44 31,121.32 31,113.44 31,121.04 64.0K
15:28 31,121.04 31,126.95 31,121.04 31,123.01 164.2K
15:29 31,123.01 31,126.95 31,123.01 31,126.95 14.2K
15:30 31,128.92 31,128.92 31,124.98 31,124.98 97.7K
15:31 31,123.01 31,123.01 31,121.04 31,121.04 139.6K
15:32 31,110.88 31,110.88 31,099.33 31,099.33 212.6K
15:33 31,136.26 31,143.31 31,124.72 31,124.72 18,762.2K
15:34 31,124.72 31,124.72 31,124.72 31,124.72 13.4K
15:35 31,124.43 31,132.31 31,124.43 31,130.70 197.3K
15:36 31,130.70 31,145.63 31,130.70 31,145.63 80.7K
15:37 31,149.25 31,149.25 31,149.25 31,149.25 92.9K
15:38 31,190.42 31,222.07 31,190.42 31,222.07 750.3K
15:39 31,220.35 31,220.35 31,174.09 31,209.36 45.4K
15:40 31,216.41 31,231.63 31,216.41 31,231.63 279.4K
15:41 31,231.63 31,231.63 31,207.54 31,207.54 46.1K
15:42 31,216.13 31,217.81 31,147.29 31,147.29 50,737.7K
15:43 31,154.34 31,212.73 31,154.34 31,212.73 95.0K
15:44 31,206.21 31,206.21 31,206.21 31,206.21 9.3K
15:45 31,212.13 31,212.13 31,210.41 31,210.69 202.9K
15:46 31,210.69 31,210.69 31,189.53 31,192.97 38.1K
15:47 31,192.97 31,192.97 31,192.97 31,192.97 254.8K
15:48 31,171.29 31,176.37 31,167.35 31,176.37 430.5K
15:49 31,174.40 31,174.40 31,160.48 31,160.48 193.4K
15:50 31,160.48 31,168.68 31,160.20 31,168.68 11.9K
15:51 31,163.34 31,163.34 31,128.08 31,133.99 119.3K
15:52 31,133.99 31,141.04 31,133.99 31,140.47 18.3K
15:53 31,141.04 31,141.04 31,126.39 31,126.39 279.9K
15:54 31,126.39 31,126.39 31,126.39 31,126.39 0.0K
15:55 31,125.82 31,126.39 31,124.67 31,124.67 5.1K
15:56 31,124.67 31,132.55 31,124.67 31,132.55 31.6K
15:57 31,132.55 31,132.55 31,122.13 31,122.13 38.9K
15:58 31,157.40 31,157.40 31,122.13 31,131.99 8.7K
15:59 31,131.99 31,131.99 31,124.10 31,124.10 15.5K
16:00 31,124.10 31,124.10 31,122.13 31,122.13 37.8K
16:01 31,122.13 31,122.13 31,122.13 31,122.13 1.6K
16:02 31,126.43 31,136.28 31,126.43 31,131.99 23.2K
16:03 31,131.99 31,131.99 31,128.05 31,128.05 31.5K
16:04 31,128.05 31,151.69 31,128.05 31,151.69 184.2K
16:05 31,153.16 31,181.37 31,153.16 31,181.37 17.3K
16:06 31,181.37 31,181.37 31,180.51 31,180.51 2.1K
16:07 31,176.57 31,176.57 31,156.24 31,156.24 207.1K
16:08 31,154.27 31,154.27 31,154.27 31,154.27 94.8K
16:09 31,152.30 31,152.30 31,134.56 31,134.56 198.7K
16:10 31,134.56 31,161.06 31,134.56 31,161.06 12.6K
16:11 31,161.06 31,190.13 31,161.06 31,190.13 47.6K
16:12 31,189.56 31,189.56 31,161.35 31,161.35 20.6K
16:13 31,165.29 31,185.84 31,162.72 31,185.84 151.4K
16:14 31,189.79 31,189.79 31,187.81 31,187.81 184.1K
16:15 31,187.81 31,187.81 31,187.81 31,187.81 50.4K
16:16 31,187.81 31,187.81 31,173.71 31,177.65 168.7K
16:17 31,158.75 31,162.69 31,158.75 31,162.69 98.5K
16:18 31,162.69 31,162.69 31,162.69 31,162.69 0.0K
16:19 31,162.69 31,162.69 31,160.72 31,160.72 38.7K
16:20 31,158.75 31,161.58 31,158.75 31,161.58 22.7K
16:21 31,165.52 31,167.49 31,155.66 31,155.66 324.4K
16:22 31,157.63 31,157.63 31,155.66 31,155.66 94.8K
16:23 31,157.63 31,159.60 31,157.63 31,158.75 16.3K
16:24 31,158.75 31,158.75 31,156.78 31,156.78 61.4K
16:25 31,158.75 31,162.69 31,141.53 31,141.53 242.3K
16:26 31,141.53 31,149.41 31,141.53 31,149.41 84.6K
16:27 31,150.02 31,169.20 31,148.05 31,169.20 53.5K
16:28 31,161.32 31,183.92 31,161.32 31,183.92 149.1K
16:29 31,183.92 31,185.89 31,183.92 31,185.89 218.8K
16:30 31,185.89 31,185.89 31,155.71 31,155.71 8.7K
16:31 31,155.71 31,155.71 31,155.71 31,155.71 65.4K
16:32 31,157.68 31,214.10 31,157.68 31,214.10 96.1K
16:33 31,171.78 31,207.04 31,171.78 31,171.78 4.0K
16:34 31,174.36 31,174.36 31,171.78 31,171.78 2.8K
16:35 31,171.78 31,173.75 31,163.90 31,166.47 254.3K
16:36 31,166.47 31,198.63 31,166.47 31,198.63 21.4K
16:37 31,196.66 31,196.66 31,175.50 31,176.35 40.2K
16:38 31,173.77 31,173.77 31,172.92 31,172.92 3.1K
16:39 31,172.92 31,176.36 31,172.92 31,176.36 19.7K
16:40 31,176.36 31,176.36 31,167.33 31,167.33 7.9K
16:41 31,167.33 31,167.33 31,165.01 31,165.01 59.8K
16:42 31,165.01 31,200.27 31,165.01 31,200.27 83.4K
16:43 31,193.22 31,193.22 31,193.22 31,193.22 19.7K
16:44 31,165.01 31,165.01 31,165.01 31,165.01 331.6K
16:45 31,166.98 31,166.98 31,165.01 31,165.01 260.0K
16:46 31,165.01 31,165.01 31,150.91 31,156.31 42.3K
16:47 31,156.31 31,160.25 31,156.31 31,160.25 120.5K
16:48 31,160.25 31,160.25 31,154.85 31,154.85 8.5K
16:49 31,154.85 31,154.85 31,147.79 31,147.79 1.6K
16:50 31,147.79 31,155.99 31,141.88 31,155.99 186.5K
16:51 31,155.99 31,155.99 31,155.13 31,155.13 40.0K
16:52 31,155.13 31,155.13 31,155.13 31,155.13 0.0K
16:53 31,141.02 31,141.02 31,137.08 31,137.08 71.9K
16:54 31,137.08 31,137.08 31,137.08 31,137.08 2.1K
16:55 31,137.08 31,141.02 31,137.08 31,141.02 32.4K
16:56 31,141.02 31,142.49 31,141.02 31,142.49 19.1K
16:57 31,142.49 31,144.46 31,142.49 31,144.46 63.2K
16:58 31,144.46 31,146.94 31,144.46 31,146.94 128.7K
16:59 31,141.02 31,144.96 31,137.08 31,144.96 254.4K
17:00 31,139.05 31,139.05 31,137.08 31,137.08 77.5K
17:01 31,140.52 31,151.19 31,137.08 31,151.19 98.3K
17:02 31,151.19 31,151.19 31,137.08 31,137.08 31.7K
17:03 31,137.08 31,137.08 31,137.08 31,137.08 12.6K
17:04 31,155.13 31,155.13 31,155.13 31,155.13 9.2K
17:05 31,153.16 31,153.16 31,141.02 31,141.02 65.6K
17:06 31,145.82 31,145.82 31,145.82 31,145.82 179.0K
17:07 31,145.82 31,149.76 31,145.82 31,149.76 70.4K
17:08 31,149.76 31,149.76 31,144.96 31,148.91 244.0K
17:09 31,148.91 31,148.91 31,148.91 31,148.91 164.4K
17:10 31,144.96 31,153.71 31,144.96 31,153.71 418.2K
17:11 31,159.62 31,161.59 31,158.76 31,161.59 651.7K
17:12 31,161.59 31,161.87 31,161.59 31,161.87 52.2K
17:13 31,161.87 31,161.87 31,161.87 31,161.87 107.6K
17:14 31,161.87 31,170.26 31,161.87 31,170.26 40.3K
17:15 31,169.98 31,169.98 31,166.04 31,166.04 38.8K
17:16 31,166.04 31,166.89 31,166.04 31,166.89 27.4K
17:17 31,166.89 31,179.79 31,166.89 31,171.91 69.9K
17:18 31,171.63 31,171.63 31,171.63 31,171.63 17.2K
17:19 31,189.17 31,189.17 31,181.29 31,181.57 121.4K
17:20 31,181.57 31,190.31 31,181.57 31,190.31 7.0K
17:21 31,176.21 31,176.21 31,166.00 31,167.98 12.5K
17:22 31,188.00 31,188.00 31,188.00 31,188.00 765.5K
17:23 31,188.00 31,188.00 31,170.79 31,170.79 88.1K
17:24 31,156.69 31,156.69 31,152.77 31,152.77 22.1K
17:25 31,173.92 31,173.92 31,162.10 31,162.10 104.1K
17:26 31,162.10 31,164.07 31,162.10 31,164.07 6.3K
17:27 31,164.07 31,164.07 31,142.91 31,142.91 1.6K
17:28 31,142.91 31,157.02 31,142.91 31,142.91 9.3K
17:29 31,179.01 31,181.26 31,179.01 31,181.26 41.2K
17:30 31,183.84 31,183.84 31,183.84 31,183.84 7.0K
17:31 31,183.84 31,183.84 31,148.83 31,148.83 10.8K
17:32 31,154.20 31,155.62 31,154.20 31,154.20 38.1K
17:33 31,181.45 31,181.45 31,181.45 31,181.45 32.7K
17:34 31,181.45 31,184.03 31,178.40 31,178.40 16.3K
17:35 31,163.16 31,186.28 31,163.16 31,186.28 140.7K
17:36 31,186.57 31,186.57 31,186.57 31,186.57 111.5K
17:37 31,186.57 31,187.99 31,186.28 31,186.28 0.8K
17:38 31,165.13 31,180.89 31,165.13 31,180.89 168.3K
17:39 31,180.89 31,180.89 31,180.89 31,180.89 6.3K
17:40 31,182.86 31,204.02 31,182.86 31,202.05 134.7K
17:41 31,202.05 31,202.05 31,182.86 31,182.86 16.4K
17:42 31,187.94 31,187.94 31,187.66 31,187.66 205.8K
17:43 31,188.80 31,188.80 31,182.88 31,182.88 40.0K
17:44 31,182.88 31,182.88 31,159.24 31,159.24 992.3K
17:45 31,161.81 31,163.79 31,156.74 31,163.79 50.6K
17:46 31,166.59 31,168.01 31,166.59 31,168.01 123.5K
17:47 31,168.01 31,174.75 31,168.01 31,174.75 180.5K
17:48 31,192.80 31,192.80 31,188.80 31,188.80 58.6K
17:49 31,188.80 31,208.57 31,188.80 31,208.57 124.0K
17:50 31,194.46 31,198.40 31,194.46 31,194.46 128.3K
17:51 31,222.37 31,222.37 31,222.37 31,222.37 4.1K
17:52 31,222.37 31,222.37 31,218.43 31,218.43 262.9K
17:53 31,218.43 31,218.43 31,201.48 31,201.48 14.1K
17:54 31,204.06 31,204.06 31,204.06 31,204.06 1.4K
17:55 31,201.48 31,203.45 31,201.48 31,203.45 180.8K
17:56 31,203.74 31,203.74 31,188.80 31,188.80 91.1K
17:57 31,188.80 31,202.60 31,188.80 31,198.66 304.1K
17:58 31,198.66 31,198.66 31,189.41 31,191.11 209.8K
17:59 31,191.11 31,201.25 31,191.11 31,201.25 582.2K
18:00 31,191.39 31,226.36 31,189.42 31,226.36 113.8K
18:01 31,228.33 31,228.33 31,225.74 31,225.74 55.2K
18:02 31,227.73 31,227.73 31,217.88 31,217.88 6.9K
18:03 31,194.75 31,204.60 31,194.75 31,204.60 90.2K
18:04 31,207.18 31,207.18 31,200.04 31,200.04 40.1K
18:05 31,196.10 31,196.10 31,192.16 31,192.16 120.3K
18:06 31,196.10 31,223.18 31,196.10 31,223.18 54.9K
18:07 31,221.20 31,227.46 31,217.61 31,227.46 115.5K
18:08 31,227.46 31,227.46 31,227.46 31,227.46 7.9K
18:09 31,173.63 31,173.92 31,173.63 31,173.92 643.1K
18:10 31,185.74 31,215.57 31,181.45 31,214.71 156.3K
18:11 31,208.80 31,208.80 31,204.01 31,204.01 38.8K
18:12 31,175.80 31,207.34 31,175.80 31,207.34 14.8K
18:13 31,207.34 31,209.31 31,201.43 31,201.43 202.4K
18:14 31,185.67 31,185.67 31,159.16 31,159.16 1,042.2K
18:15 31,157.19 31,185.40 31,157.19 31,185.40 108.4K
18:16 31,198.08 31,209.91 31,198.08 31,209.91 244.8K
18:17 31,209.91 31,209.91 31,209.91 31,209.91 25.3K
18:18 31,211.88 31,211.88 31,176.62 31,176.62 431.7K
18:19 31,174.65 31,175.76 31,171.82 31,171.82 363.4K
18:20 31,173.79 31,173.79 31,145.36 31,145.36 1,522.5K
18:21 31,145.36 31,146.20 31,144.23 31,146.20 396.5K
18:22 31,146.62 31,148.59 31,146.62 31,147.99 391.4K
18:23 31,144.05 31,170.78 31,142.08 31,149.10 1,466.8K
18:24 31,149.38 31,149.38 31,143.47 31,148.26 220.8K
18:25 31,142.35 31,142.35 31,138.41 31,138.41 334.7K
18:26 31,138.41 31,138.41 31,137.56 31,137.56 2.9K
18:27 31,137.56 31,137.56 31,137.56 31,137.56 1.6K
18:28 31,137.56 31,137.56 31,137.28 31,137.28 9.0K
18:29 31,140.71 31,152.15 31,137.28 31,152.15 47.5K
18:30 31,152.15 31,152.15 31,142.29 31,142.29 18.9K
18:31 31,135.84 31,135.84 31,127.96 31,127.96 303.9K
18:32 31,127.96 31,128.82 31,127.96 31,128.82 2.1K
18:33 31,144.58 31,172.79 31,144.58 31,172.79 8.7K
18:34 31,144.58 31,145.72 31,142.86 31,145.72 68.1K
18:35 31,145.72 31,149.66 31,139.81 31,149.66 14.5K
18:36 31,149.66 31,149.66 31,131.93 31,143.75 37.9K
18:37 31,143.75 31,143.75 31,131.67 31,131.67 76.4K
18:38 31,131.67 31,152.83 31,131.67 31,151.11 5.5K
18:39 31,154.34 31,188.93 31,154.34 31,188.93 218.1K
18:40 31,187.85 31,187.85 31,187.85 31,187.85 288.7K
18:51 31,212.08 31,212.08 31,212.08 31,212.08 5,714.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし