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 31,052.86 31,052.86 30,950.18 30,953.52 2,187.1K
10:01 31,023.52 31,077.83 31,023.52 31,077.83 2,016.0K
10:02 31,060.09 31,060.09 30,950.99 30,952.96 1,536.0K
10:03 30,937.35 30,937.35 30,920.85 30,920.85 744.8K
10:04 30,935.03 30,935.03 30,922.07 30,922.07 1,395.2K
10:05 30,923.19 30,923.19 30,858.23 30,858.23 2,701.8K
10:06 30,843.09 30,854.91 30,837.43 30,837.43 843.4K
10:07 30,838.28 30,861.46 30,827.82 30,827.82 589.3K
10:08 30,881.99 30,913.88 30,870.51 30,913.88 990.3K
10:09 30,931.36 30,931.36 30,905.13 30,914.90 471.7K
10:10 30,899.14 30,899.14 30,887.32 30,897.17 169.5K
10:11 30,896.03 30,896.03 30,896.03 30,896.03 318.8K
10:12 30,888.98 30,902.23 30,888.98 30,899.83 662.7K
10:13 30,903.77 30,909.97 30,903.77 30,908.00 240.7K
10:14 30,904.61 30,904.61 30,898.70 30,904.34 165.2K
10:15 30,904.34 30,929.97 30,901.76 30,901.76 225.2K
10:16 30,917.18 30,917.18 30,893.53 30,905.96 1,975.9K
10:17 30,929.61 30,957.91 30,929.61 30,957.06 1,110.3K
10:18 30,955.09 31,027.60 30,955.09 31,027.60 413.8K
10:19 31,022.98 31,028.13 31,022.98 31,028.13 234.5K
10:20 31,027.27 31,027.27 31,021.36 31,023.33 606.1K
10:21 31,021.36 31,021.65 30,970.31 30,970.88 917.1K
10:22 31,015.35 31,015.35 30,996.50 30,996.50 947.4K
10:23 30,998.47 30,998.47 30,960.40 30,960.40 471.4K
10:24 30,961.26 30,961.26 30,959.29 30,959.29 62.5K
10:25 30,959.29 30,959.29 30,956.47 30,957.15 70.8K
10:26 30,961.09 30,961.09 30,939.17 30,939.17 450.1K
10:27 30,939.17 30,940.31 30,939.17 30,940.31 66.6K
10:28 30,940.31 30,940.31 30,924.99 30,924.99 361.3K
10:29 30,924.99 30,924.99 30,919.08 30,924.99 253.6K
10:30 30,906.95 30,918.51 30,900.48 30,918.51 935.0K
10:31 30,910.27 30,916.89 30,910.27 30,913.23 492.3K
10:32 30,928.19 30,928.19 30,907.51 30,907.51 130.0K
10:33 30,902.96 30,910.84 30,868.36 30,868.36 3,441.8K
10:34 30,885.57 30,892.92 30,885.57 30,892.92 62.5K
10:35 30,892.92 30,892.92 30,871.77 30,876.57 900.5K
10:36 30,870.66 30,880.96 30,870.66 30,880.96 297.4K
10:37 30,880.96 30,899.25 30,880.96 30,899.25 60.0K
10:38 30,897.28 30,901.22 30,897.28 30,901.22 1,689.9K
10:39 30,899.25 30,906.30 30,899.25 30,906.30 207.8K
10:40 30,906.30 30,906.30 30,902.18 30,904.15 168.2K
10:41 30,891.27 30,915.73 30,891.27 30,915.73 673.0K
10:42 30,916.30 30,918.02 30,916.30 30,918.02 2,092.3K
10:43 30,918.02 30,918.02 30,916.05 30,918.02 208.0K
10:44 30,918.02 30,918.02 30,918.02 30,918.02 51.6K
10:45 30,915.47 30,915.47 30,911.78 30,911.78 131.9K
10:46 30,911.22 30,931.48 30,911.22 30,931.48 101.0K
10:47 30,931.48 30,931.48 30,931.48 30,931.48 332.7K
10:48 30,923.34 30,931.22 30,923.34 30,931.22 1,976.0K
10:49 30,931.22 30,931.22 30,925.02 30,925.02 391.6K
10:50 30,925.02 30,961.12 30,925.02 30,954.06 499.2K
10:51 30,954.06 30,954.06 30,954.06 30,954.06 119.2K
10:52 30,952.09 30,961.12 30,952.09 30,957.43 2,871.3K
10:53 30,955.15 30,957.12 30,955.15 30,955.15 101.5K
10:54 30,956.28 30,958.26 30,956.28 30,958.26 667.0K
10:55 30,972.36 30,973.78 30,971.79 30,971.79 75.6K
10:56 30,971.79 30,971.79 30,967.85 30,969.82 120.1K
10:57 30,967.85 30,967.85 30,961.25 30,961.25 158.3K
10:58 30,970.98 30,970.98 30,954.16 30,954.16 217.8K
10:59 30,956.13 30,969.84 30,956.13 30,969.84 51.4K
11:00 30,967.87 30,977.55 30,967.87 30,977.55 347.9K
11:01 30,977.55 30,979.52 30,977.55 30,979.52 257.5K
11:02 30,977.55 30,979.52 30,969.93 30,969.93 1,374.6K
11:03 30,969.37 30,973.31 30,969.37 30,973.31 95.1K
11:04 30,973.31 30,973.31 30,969.37 30,969.37 194.6K
11:05 30,962.44 30,962.44 30,962.44 30,962.44 32.2K
11:06 30,962.44 30,964.41 30,962.44 30,964.41 18.8K
11:07 30,964.41 30,966.39 30,964.41 30,966.39 185.1K
11:08 30,966.96 30,966.96 30,964.15 30,965.57 102.6K
11:09 30,967.54 30,969.51 30,967.54 30,969.23 58.4K
11:10 30,967.26 30,969.23 30,967.26 30,969.23 106.8K
11:11 30,968.09 30,968.38 30,968.09 30,968.38 67.6K
11:12 30,968.38 30,968.38 30,957.80 30,959.77 203.2K
11:13 30,959.77 30,959.77 30,957.80 30,959.77 310.2K
11:14 30,959.77 30,964.91 30,959.77 30,964.91 266.3K
11:15 30,964.91 30,964.91 30,960.12 30,960.12 492.8K
11:16 30,960.12 30,960.12 30,960.12 30,960.12 376.7K
11:17 30,954.52 30,956.49 30,954.52 30,954.79 365.1K
11:18 30,952.82 30,957.06 30,952.82 30,957.06 50.0K
11:19 30,957.06 30,957.06 30,953.67 30,953.67 125.8K
11:20 30,955.09 30,955.09 30,953.12 30,953.12 452.2K
11:21 30,953.12 30,954.25 30,953.12 30,954.25 35.6K
11:22 30,959.40 30,959.40 30,947.40 30,947.40 268.7K
11:23 30,949.38 30,949.38 30,949.38 30,949.38 31.4K
11:24 30,947.15 30,949.12 30,947.15 30,949.12 1,570.3K
11:25 30,949.12 30,949.12 30,949.12 30,949.12 1,821.2K
11:26 30,947.15 30,947.15 30,940.07 30,942.04 338.1K
11:27 30,942.65 30,942.65 30,940.68 30,940.68 157.6K
11:28 30,944.62 30,944.62 30,935.56 30,935.56 238.9K
11:29 30,937.53 30,937.53 30,917.51 30,921.46 134.9K
11:30 30,919.48 30,921.46 30,919.48 30,921.46 12.5K
11:31 30,944.58 30,944.58 30,895.50 30,895.50 235.4K
11:32 30,895.50 30,895.50 30,891.56 30,894.39 108.5K
11:33 30,896.36 30,899.59 30,896.36 30,897.61 318.7K
11:34 30,899.59 30,917.20 30,899.59 30,917.20 548.2K
11:35 30,916.63 30,917.32 30,916.63 30,917.32 207.5K
11:36 30,917.32 30,921.26 30,917.32 30,921.26 31.4K
11:37 30,921.26 30,956.21 30,919.29 30,956.21 1,923.3K
11:38 30,966.87 30,988.56 30,962.94 30,988.56 803.9K
11:39 30,984.62 30,996.44 30,984.62 30,996.44 630.6K
11:40 30,998.41 31,002.06 30,994.47 31,002.06 565.3K
11:41 31,002.06 31,024.93 31,002.06 31,024.93 35.7K
11:42 31,024.93 31,030.84 31,022.89 31,022.89 73.5K
11:43 31,022.89 31,022.89 30,999.72 30,999.72 1,775.0K
11:44 30,999.72 31,006.84 30,993.81 31,006.84 139.3K
11:45 31,001.69 31,001.69 30,993.81 30,993.81 21.0K
11:46 30,991.84 31,006.14 30,988.40 31,006.14 211.0K
11:47 30,996.28 30,996.28 30,990.37 30,990.37 45.7K
11:48 30,986.43 30,986.43 30,986.43 30,986.43 63.0K
11:49 30,990.37 30,990.37 30,984.78 30,984.78 102.9K
11:50 30,984.78 30,992.67 30,984.78 30,992.67 53.2K
11:51 30,992.67 31,006.77 30,992.67 31,006.77 0.8K
11:52 31,006.77 31,008.74 30,998.89 31,006.77 63.0K
11:53 31,000.86 31,000.86 30,998.03 30,999.10 127.3K
11:54 30,999.10 31,001.08 30,999.10 31,001.08 50.9K
11:55 30,997.13 31,003.05 30,997.13 30,997.13 82.5K
11:56 31,005.02 31,007.27 31,005.02 31,007.27 129.7K
11:57 31,007.27 31,007.27 31,005.30 31,005.30 63.0K
11:58 31,001.36 31,002.22 31,001.36 31,002.22 38.3K
11:59 31,002.22 31,002.22 31,000.25 31,000.25 75.5K
12:00 31,000.25 31,000.25 30,998.28 30,998.28 130.6K
12:01 31,000.25 31,004.19 31,000.25 31,004.19 125.9K
12:02 31,004.19 31,010.10 31,004.19 31,010.10 579.5K
12:03 31,010.10 31,010.10 31,010.10 31,010.10 200.2K
12:04 31,010.10 31,010.10 30,992.05 30,992.05 169.4K
12:05 30,992.05 30,992.05 30,988.62 30,988.62 61.2K
12:06 30,980.74 30,982.71 30,980.74 30,982.71 201.5K
12:07 30,980.74 30,988.62 30,980.74 30,988.62 580.9K
12:08 30,988.62 30,991.70 30,988.62 30,989.73 24.4K
12:09 30,991.70 30,991.70 30,989.73 30,989.73 270.9K
12:10 30,987.76 31,000.84 30,987.76 31,000.84 86.8K
12:11 31,000.84 31,000.84 30,998.87 30,998.87 12.6K
12:12 30,998.87 30,998.87 30,994.93 30,994.93 62.3K
12:13 30,994.93 30,994.93 30,983.93 30,983.93 15.0K
12:14 30,983.93 30,988.23 30,983.93 30,988.23 39.4K
12:15 30,988.23 31,020.41 30,986.00 31,020.41 365.5K
12:16 31,022.38 31,022.38 31,020.41 31,020.41 18.9K
12:17 31,024.35 31,024.35 31,017.87 31,017.87 39.0K
12:18 31,017.87 31,019.84 31,012.79 31,012.79 7.8K
12:19 31,012.79 31,014.76 31,012.79 31,014.76 6.3K
12:20 31,013.34 31,017.28 31,013.34 31,017.28 6.9K
12:21 31,017.28 31,017.28 31,015.31 31,015.31 25.2K
12:22 31,015.31 31,015.31 30,985.13 30,985.13 95.5K
12:23 30,985.13 30,989.07 30,985.13 30,989.07 18.9K
12:24 30,989.07 30,989.07 30,989.07 30,989.07 0.0K
12:25 30,989.07 30,989.07 30,983.16 30,983.16 12.6K
12:26 30,985.13 31,011.37 30,981.19 31,011.37 49.9K
12:27 31,007.43 31,007.43 31,007.43 31,007.43 25.9K
12:28 31,007.43 31,007.43 31,000.38 31,000.38 38.6K
12:29 31,000.38 31,004.32 31,000.38 31,004.32 18.9K
12:30 31,004.32 31,004.32 31,004.04 31,004.04 1.2K
12:31 30,978.94 30,980.91 30,978.94 30,980.91 39.6K
12:32 30,980.91 30,980.91 30,978.94 30,978.94 25.4K
12:33 30,978.94 30,978.94 30,978.94 30,978.94 0.0K
12:34 30,978.92 30,978.92 30,978.92 30,978.92 112.5K
12:35 30,978.92 30,982.86 30,978.92 30,982.86 157.4K
12:36 30,980.89 30,980.89 30,978.92 30,980.89 100.7K
12:37 30,980.89 30,986.80 30,980.89 30,986.80 516.6K
12:38 30,986.80 30,986.80 30,986.80 30,986.80 8.2K
12:39 30,986.80 30,986.80 30,982.86 30,982.86 31.5K
12:40 30,980.89 30,989.39 30,961.18 30,989.39 1,922.8K
12:41 31,002.08 31,002.08 30,990.25 30,990.25 26.5K
12:42 30,990.25 30,998.14 30,988.28 30,998.14 76.5K
12:43 30,998.14 30,998.14 30,982.37 30,995.31 654.0K
12:44 30,987.78 30,988.06 30,987.78 30,988.06 257.4K
12:45 30,988.06 30,988.06 30,974.26 30,974.26 354.7K
12:46 30,972.85 30,972.85 30,941.53 30,941.53 152.7K
12:47 30,941.53 30,962.69 30,941.53 30,962.69 136.6K
12:48 30,962.69 30,962.69 30,958.75 30,962.69 62.8K
12:49 30,958.50 30,960.47 30,957.64 30,960.47 145.5K
12:50 30,964.41 30,964.41 30,960.47 30,960.47 163.3K
12:51 30,960.47 30,961.32 30,960.47 30,961.32 327.5K
12:52 30,961.32 30,961.32 30,926.05 30,927.77 197.8K
12:53 30,927.77 30,939.60 30,927.77 30,939.60 106.8K
12:54 30,916.45 30,934.19 30,916.45 30,932.49 1,648.5K
12:55 30,926.58 30,926.58 30,914.75 30,917.08 157.6K
12:56 30,932.84 30,932.84 30,922.99 30,930.87 809.4K
12:57 30,930.87 30,932.84 30,915.11 30,932.84 178.0K
12:58 30,961.05 30,962.47 30,961.05 30,962.47 79.6K
12:59 30,966.41 30,966.41 30,958.18 30,958.18 39.3K
13:00 30,958.18 30,958.18 30,956.20 30,956.20 62.8K
13:01 30,956.20 30,956.20 30,927.99 30,953.40 106.7K
13:02 30,953.40 30,953.40 30,950.00 30,950.00 190.2K
13:03 30,957.88 30,957.88 30,944.09 30,944.09 232.1K
13:04 30,944.09 30,944.09 30,944.09 30,944.09 0.0K
13:05 30,944.09 30,946.06 30,942.63 30,942.63 49.1K
13:06 30,952.48 30,957.63 30,952.48 30,957.63 100.3K
13:07 30,955.66 30,955.66 30,955.66 30,955.66 6.3K
13:08 30,955.66 30,956.77 30,955.66 30,956.77 41.6K
13:09 30,956.77 30,956.77 30,954.80 30,954.80 6.3K
13:10 30,954.80 30,954.80 30,954.80 30,954.80 0.0K
13:11 30,954.80 30,962.75 30,954.80 30,962.75 7.4K
13:12 30,962.75 30,971.77 30,962.75 30,967.83 231.4K
13:13 30,971.77 30,971.77 30,971.77 30,971.77 18.8K
13:14 30,967.83 30,977.69 30,967.83 30,977.69 1,622.1K
13:15 30,977.69 30,984.74 30,977.69 30,984.74 656.1K
13:16 30,984.74 30,984.74 30,981.30 30,981.30 84.4K
13:17 30,981.30 30,989.19 30,981.30 30,985.24 83.0K
13:18 30,985.24 30,985.24 30,983.27 30,983.27 14.2K
13:19 30,983.27 31,039.71 30,983.27 31,039.71 6,388.3K
13:20 31,039.71 31,047.69 31,039.71 31,047.69 328.9K
13:21 31,047.69 31,047.69 31,012.43 31,012.43 48.4K
13:22 31,022.28 31,052.46 31,022.28 31,052.46 771.4K
13:23 31,050.49 31,059.77 31,050.49 31,059.77 266.7K
13:24 31,036.12 31,036.12 31,030.21 31,030.21 3,892.6K
13:25 31,030.21 31,038.44 31,030.21 31,038.44 299.8K
13:26 31,037.88 31,051.39 31,037.88 31,051.39 58.0K
13:27 31,039.56 31,039.56 31,018.41 31,028.26 106.5K
13:28 31,028.26 31,030.23 31,028.26 31,030.23 12.6K
13:29 31,030.23 31,051.39 31,030.23 31,051.39 0.8K
13:30 31,051.67 31,051.67 31,045.66 31,045.66 14.1K
13:31 31,045.66 31,045.66 31,045.66 31,045.66 0.0K
13:32 31,045.66 31,098.69 31,045.66 31,098.69 242.5K
13:33 31,098.69 31,098.69 31,053.79 31,055.76 211.0K
13:34 31,053.79 31,055.76 31,052.51 31,052.51 148.6K
13:35 31,043.77 31,043.77 31,043.77 31,043.77 162.6K
13:36 31,043.77 31,047.72 31,043.77 31,047.72 19.1K
13:37 31,047.72 31,047.72 31,047.72 31,047.72 0.0K
13:38 31,045.75 31,045.75 31,044.86 31,044.86 150.0K
13:39 31,046.83 31,046.83 31,046.83 31,046.83 69.4K
13:40 31,046.83 31,046.83 31,017.78 31,017.78 1,032.9K
13:41 31,017.78 31,019.75 31,017.78 31,019.75 18.9K
13:42 31,019.75 31,023.69 31,011.51 31,011.51 70.1K
13:43 31,011.51 31,039.72 31,011.51 31,039.72 7.9K
13:44 31,039.72 31,039.72 31,023.96 31,023.96 195.4K
13:45 30,995.75 31,001.66 30,985.89 30,985.89 1,272.3K
13:46 31,012.12 31,027.88 31,012.12 31,027.88 42.7K
13:47 31,027.88 31,027.88 31,027.88 31,027.88 6.3K
13:48 31,027.88 31,027.88 31,027.88 31,027.88 0.0K
13:49 31,027.88 31,029.87 31,027.88 31,029.87 2.0K
13:50 31,029.87 31,029.87 30,991.50 30,991.50 59.6K
13:51 30,995.44 31,002.49 30,995.44 31,002.49 63.2K
13:52 31,004.46 31,034.79 31,004.46 31,034.79 43.3K
13:53 31,034.79 31,034.79 31,032.80 31,032.80 0.2K
13:54 31,032.80 31,032.80 31,022.95 31,022.95 6.3K
13:55 31,022.95 31,024.93 31,022.95 31,024.93 12.8K
13:56 31,020.39 31,020.39 31,018.42 31,020.39 64.4K
13:57 31,014.47 31,014.47 31,014.47 31,014.47 228.8K
13:58 31,014.47 31,014.76 31,014.47 31,014.76 19.6K
13:59 31,014.76 31,014.76 31,014.76 31,014.76 21.0K
14:00 30,998.99 31,004.59 30,984.89 31,004.59 1,715.5K
14:01 31,004.59 31,004.59 31,004.59 31,004.59 6.3K
14:02 31,018.70 31,046.01 31,018.42 31,046.01 1,705.2K
14:03 31,046.01 31,049.44 31,046.01 31,049.44 0.7K
14:04 31,051.41 31,051.41 31,051.41 31,051.41 6.3K
14:05 31,051.41 31,051.41 31,051.41 31,051.41 0.0K
14:06 31,051.41 31,053.38 31,051.41 31,053.38 27.1K
14:07 31,021.85 31,034.17 31,021.85 31,034.17 1,723.1K
14:08 31,034.17 31,036.14 31,034.17 31,036.14 6.3K
14:09 31,036.14 31,038.12 31,036.14 31,038.12 21.0K
14:10 31,038.12 31,038.12 31,038.12 31,038.12 0.0K
14:11 31,038.12 31,038.12 31,037.26 31,037.26 47.8K
14:12 31,037.26 31,039.23 31,037.26 31,039.23 12.6K
14:13 31,039.23 31,039.23 31,039.23 31,039.23 0.0K
14:14 31,039.23 31,041.21 31,039.23 31,041.21 6.3K
14:15 31,041.21 31,042.06 31,041.21 31,042.06 2.1K
14:16 31,035.01 31,040.92 31,035.01 31,038.95 38.7K
14:17 31,038.95 31,038.95 31,038.95 31,038.95 33.2K
14:18 31,037.70 31,039.67 31,037.70 31,039.67 68.0K
14:19 31,039.67 31,058.26 31,039.67 31,058.26 3,135.4K
14:20 31,058.26 31,099.92 31,058.26 31,099.92 1,485.1K
14:21 31,099.92 31,100.52 31,097.95 31,100.52 9.8K
14:22 31,088.70 31,088.70 31,078.84 31,088.70 57.0K
14:23 31,088.70 31,088.70 31,086.73 31,086.73 329.7K
14:24 31,086.73 31,086.73 31,086.73 31,086.73 121.1K
14:25 31,090.67 31,090.67 31,090.67 31,090.67 431.3K
14:26 31,090.67 31,090.67 31,088.70 31,088.70 768.3K
14:27 31,088.70 31,088.70 31,086.73 31,086.73 25.4K
14:28 31,086.73 31,086.73 31,076.87 31,084.76 183.9K
14:29 31,084.76 31,084.76 31,074.00 31,074.00 87.9K
14:30 31,074.00 31,075.97 31,074.00 31,075.97 197.3K
14:31 31,076.27 31,078.24 31,076.27 31,076.27 411.4K
14:32 31,076.27 31,076.27 31,066.41 31,066.41 500.9K
14:33 31,066.41 31,066.41 31,066.41 31,066.41 0.0K
14:34 31,076.27 31,076.27 31,074.30 31,076.27 20.8K
14:35 31,074.30 31,074.30 31,072.31 31,072.31 39.9K
14:36 31,068.88 31,074.89 31,068.88 31,074.89 11.1K
14:37 31,070.85 31,070.85 31,068.88 31,068.88 58.2K
14:38 31,070.85 31,073.00 31,068.88 31,073.00 115.8K
14:39 31,073.00 31,073.00 31,073.00 31,073.00 7.7K
14:40 31,073.00 31,073.00 31,067.09 31,073.00 323.3K
14:41 31,073.00 31,073.00 31,073.00 31,073.00 12.7K
14:42 31,073.00 31,073.00 31,067.09 31,067.09 69.7K
14:43 31,067.09 31,071.03 31,067.09 31,069.06 19.8K
14:44 31,073.00 31,073.00 31,073.00 31,073.00 25.4K
14:45 31,073.00 31,073.00 31,067.09 31,067.09 342.3K
14:46 31,067.09 31,067.09 31,063.15 31,067.09 41.2K
14:47 31,063.15 31,069.36 31,063.15 31,069.36 79.3K
14:48 31,069.36 31,069.36 31,061.47 31,065.41 88.7K
14:49 31,065.41 31,065.41 31,051.62 31,059.50 147.8K
14:50 31,059.50 31,059.50 31,059.50 31,059.50 0.0K
14:51 31,059.50 31,059.50 31,055.55 31,055.55 16.7K
14:52 31,057.52 31,057.52 31,057.52 31,057.52 83.1K
14:53 31,057.52 31,060.95 31,057.52 31,060.95 0.7K
14:54 31,053.90 31,053.90 31,046.02 31,046.02 15.1K
14:55 31,046.02 31,053.90 31,046.02 31,053.90 45.0K
14:56 31,053.90 31,053.90 31,053.90 31,053.90 6.3K
14:57 31,053.90 31,053.90 31,051.32 31,051.32 13.4K
14:58 31,051.32 31,059.33 31,051.32 31,059.33 170.2K
14:59 31,059.33 31,059.33 31,059.33 31,059.33 126.6K
15:00 31,059.33 31,059.33 31,057.07 31,057.07 38.2K
15:01 31,057.07 31,057.61 31,057.07 31,057.61 597.0K
15:02 31,057.61 31,059.58 31,057.61 31,058.72 7.7K
15:03 31,058.72 31,058.72 31,057.87 31,057.87 15.7K
15:04 31,057.87 31,061.81 31,057.87 31,061.81 171.1K
15:05 31,061.81 31,061.81 31,061.81 31,061.81 12.9K
15:06 31,061.81 31,070.60 31,059.84 31,070.60 55.5K
15:07 31,070.60 31,070.60 31,070.60 31,070.60 25.3K
15:08 31,070.60 31,070.60 31,070.60 31,070.60 0.0K
15:09 31,070.60 31,070.60 31,066.65 31,066.65 45.0K
15:10 31,066.65 31,068.63 31,062.71 31,068.63 133.2K
15:11 31,068.63 31,068.63 31,068.63 31,068.63 0.0K
15:12 31,070.60 31,070.60 31,067.16 31,067.16 185.7K
15:13 31,067.16 31,074.21 31,067.16 31,073.35 161.3K
15:14 31,073.35 31,075.33 31,073.35 31,075.33 126.7K
15:15 31,077.32 31,077.32 31,077.32 31,077.32 117.6K
15:16 31,075.35 31,077.32 31,071.41 31,075.35 158.4K
15:17 31,075.35 31,077.32 31,073.38 31,077.32 82.4K
15:18 31,077.32 31,077.32 31,076.75 31,076.75 38.2K
15:19 31,074.78 31,074.78 31,074.78 31,074.78 6.3K
15:20 31,074.78 31,074.78 31,074.78 31,074.78 9.4K
15:21 31,079.59 31,079.87 31,079.30 31,079.87 142.7K
15:22 31,081.84 31,081.84 31,081.84 31,081.84 63.4K
15:23 31,081.84 31,081.84 31,079.87 31,079.87 44.4K
15:24 31,079.87 31,079.87 31,071.99 31,071.99 58.7K
15:25 31,071.99 31,073.96 31,070.02 31,073.96 190.0K
15:26 31,073.10 31,073.10 31,067.47 31,071.41 61.2K
15:27 31,071.41 31,071.41 31,071.41 31,071.41 88.7K
15:28 31,071.41 31,071.41 31,071.41 31,071.41 44.3K
15:29 31,071.41 31,071.41 31,071.41 31,071.41 25.5K
15:30 31,071.41 31,071.41 31,071.41 31,071.41 114.0K
15:31 31,071.41 31,071.41 31,069.44 31,069.44 190.0K
15:32 31,069.44 31,073.38 31,067.47 31,073.38 202.6K
15:33 31,073.38 31,073.38 31,068.30 31,070.84 95.5K
15:34 31,070.84 31,072.81 31,070.84 31,072.81 120.4K
15:35 31,070.84 31,070.84 31,070.84 31,070.84 30.1K
15:36 31,070.84 31,079.86 31,070.84 31,079.86 53.9K
15:37 31,077.89 31,079.86 31,077.89 31,079.86 76.8K
15:38 31,079.86 31,079.86 31,079.86 31,079.86 140.2K
15:39 31,081.83 31,081.83 31,081.83 31,081.83 552.2K
15:40 31,081.83 31,082.40 31,081.83 31,082.40 0.6K
15:41 31,082.40 31,082.40 31,082.40 31,082.40 6.3K
15:42 31,082.40 31,082.40 31,078.46 31,078.46 215.6K
15:43 31,078.46 31,078.46 31,070.57 31,070.57 141.4K
15:44 31,078.46 31,078.46 31,078.46 31,078.46 6.3K
15:45 31,081.28 31,081.28 31,075.37 31,075.37 53.1K
15:46 31,075.37 31,075.37 31,075.37 31,075.37 0.0K
15:47 31,055.35 31,061.26 31,055.35 31,061.26 244.9K
15:48 31,061.26 31,061.26 31,055.35 31,055.35 272.2K
15:49 31,053.38 31,054.24 31,053.38 31,054.24 52.4K
15:50 31,052.83 31,052.83 31,052.83 31,052.83 74.1K
15:51 31,056.78 31,061.93 31,056.78 31,056.78 18.6K
15:52 31,056.78 31,070.88 31,051.17 31,051.17 1,274.3K
15:53 31,051.17 31,055.12 31,051.17 31,055.12 106.0K
15:54 31,055.12 31,055.12 31,055.12 31,055.12 0.0K
15:55 31,055.12 31,055.12 31,055.12 31,055.12 6.3K
15:56 31,058.55 31,058.55 31,058.55 31,058.55 41.4K
15:57 31,058.55 31,064.46 31,058.55 31,064.46 12.7K
15:58 31,064.46 31,064.46 31,064.46 31,064.46 0.0K
15:59 31,064.46 31,064.46 31,064.46 31,064.46 31.6K
16:00 31,064.46 31,064.46 31,064.46 31,064.46 6.3K
16:01 31,064.46 31,064.46 31,064.46 31,064.46 63.5K
16:02 31,055.12 31,057.09 31,055.12 31,057.09 52.5K
16:03 31,057.09 31,057.09 31,055.12 31,055.12 19.0K
16:04 31,055.12 31,055.12 31,053.65 31,053.65 16.8K
16:05 31,053.65 31,053.65 31,051.95 31,051.95 37.4K
16:06 31,051.95 31,051.95 31,049.70 31,049.70 53.6K
16:07 31,049.70 31,049.70 31,045.75 31,045.75 25.7K
16:08 31,045.75 31,045.75 31,041.81 31,041.81 683.7K
16:09 31,041.81 31,042.10 31,041.81 31,042.10 8.4K
16:10 31,044.07 31,044.07 31,042.10 31,042.10 25.3K
16:11 31,038.16 31,038.16 31,038.16 31,038.16 16.8K
16:12 31,049.15 31,049.15 31,049.15 31,049.15 323.1K
16:13 31,049.15 31,049.15 31,032.12 31,032.12 93.7K
16:14 31,032.12 31,032.12 31,025.07 31,031.57 131.2K
16:15 31,029.59 31,029.59 31,026.37 31,026.64 166.3K
16:16 31,026.64 31,026.64 31,026.64 31,026.64 7.0K
16:17 31,026.64 31,026.64 31,026.64 31,026.64 0.0K
16:18 31,026.64 31,026.64 31,026.64 31,026.64 0.0K
16:19 31,026.64 31,028.61 31,026.64 31,028.61 227.5K
16:20 31,028.61 31,028.61 31,026.64 31,026.64 25.3K
16:21 31,024.67 31,024.67 31,024.67 31,024.67 327.4K
16:22 31,024.67 31,024.67 31,024.67 31,024.67 222.4K
16:23 31,020.73 31,028.61 31,020.73 31,028.61 214.7K
16:24 31,036.49 31,038.19 31,034.25 31,034.25 449.7K
16:25 31,030.31 31,030.31 31,030.31 31,030.31 272.6K
16:26 31,030.31 31,036.22 31,022.12 31,022.12 222.1K
16:27 31,018.17 31,018.17 31,014.50 31,014.50 12.8K
16:28 31,014.50 31,016.47 31,014.50 31,016.47 151.7K
16:29 31,016.47 31,016.47 31,016.47 31,016.47 12.6K
16:30 31,016.47 31,016.47 31,016.47 31,016.47 6.3K
16:31 31,016.47 31,016.47 31,016.47 31,016.47 19.0K
16:32 31,016.47 31,028.31 31,016.47 31,028.31 23.8K
16:33 31,030.01 31,033.44 31,030.01 31,033.44 79.2K
16:34 31,033.44 31,047.55 31,033.44 31,047.55 260.5K
16:35 31,047.55 31,047.55 31,047.55 31,047.55 28.0K
16:36 31,047.55 31,047.55 31,047.55 31,047.55 20.6K
16:37 31,049.52 31,049.52 31,047.82 31,048.95 225.3K
16:38 31,048.95 31,048.95 31,048.95 31,048.95 2.4K
16:39 31,048.95 31,048.95 31,046.98 31,046.98 78.2K
16:40 31,046.98 31,046.98 31,046.98 31,046.98 8.0K
16:41 31,032.88 31,032.88 31,032.88 31,032.88 280.4K
16:42 31,032.88 31,032.88 31,030.90 31,032.88 37.9K
16:43 31,030.90 31,030.90 31,030.90 31,030.90 6.3K
16:44 31,030.90 31,030.90 31,018.00 31,018.00 69.8K
16:45 31,018.00 31,018.00 31,018.00 31,018.00 6.3K
16:46 31,014.56 31,016.53 31,014.56 31,016.53 51.9K
16:47 31,016.53 31,016.53 31,016.53 31,016.53 31.6K
16:48 31,016.53 31,016.53 31,016.53 31,016.53 37.9K
16:49 31,015.40 31,015.40 31,015.40 31,015.40 38.3K
16:50 31,015.40 31,015.40 31,013.43 31,013.43 82.1K
16:51 31,016.00 31,016.00 31,016.00 31,016.00 1.4K
16:52 31,016.00 31,016.00 31,016.00 31,016.00 3.5K
16:53 31,016.00 31,016.00 31,016.00 31,016.00 45.0K
16:54 31,016.00 31,030.11 31,016.00 31,030.11 22.3K
16:55 31,030.11 31,030.11 31,030.11 31,030.11 0.0K
16:56 31,030.11 31,032.08 31,030.11 31,032.08 12.8K
16:57 31,032.08 31,032.08 31,032.08 31,032.08 6.3K
16:58 31,040.68 31,040.68 31,040.68 31,040.68 18.1K
16:59 31,040.68 31,040.68 31,038.71 31,038.71 56.9K
17:00 31,038.71 31,038.71 31,038.71 31,038.71 31.6K
17:01 31,038.71 31,038.71 31,036.74 31,036.74 63.2K
17:02 31,036.74 31,038.71 31,036.74 31,038.71 265.3K
17:03 31,038.71 31,038.71 31,036.03 31,036.03 36.4K
17:04 31,039.97 31,039.97 31,036.03 31,036.03 196.6K
17:05 31,036.03 31,043.33 31,036.03 31,043.33 139.0K
17:06 31,042.19 31,042.19 31,042.19 31,042.19 96.2K
17:07 31,042.19 31,042.19 31,041.34 31,041.34 46.4K
17:08 31,041.34 31,043.91 31,041.34 31,043.91 39.4K
17:09 31,039.97 31,039.97 31,039.97 31,039.97 37.9K
17:10 31,039.11 31,043.05 31,039.11 31,043.05 14.0K
17:11 31,043.05 31,043.05 31,043.05 31,043.05 37.9K
17:12 31,043.05 31,043.05 31,039.11 31,039.11 322.2K
17:13 31,039.11 31,041.08 31,039.11 31,041.08 12.6K
17:14 31,041.08 31,041.08 31,041.08 31,041.08 36.5K
17:15 31,041.08 31,041.08 31,041.08 31,041.08 1.4K
17:16 31,041.08 31,043.05 31,041.08 31,043.05 505.5K
17:17 31,046.16 31,046.16 31,043.58 31,043.58 251.1K
17:18 31,046.16 31,046.16 31,042.22 31,042.22 7.0K
17:19 31,039.64 31,041.08 31,038.51 31,041.08 13.1K
17:20 31,041.08 31,045.02 31,041.08 31,045.02 19.0K
17:21 31,045.02 31,045.02 31,043.05 31,043.05 56.9K
17:22 31,043.05 31,043.05 31,043.05 31,043.05 12.6K
17:23 31,043.05 31,043.05 31,041.08 31,041.08 31.6K
17:24 31,041.08 31,043.05 31,041.08 31,043.05 8.6K
17:25 31,043.05 31,043.05 31,043.05 31,043.05 87.0K
17:26 31,041.08 31,041.08 31,041.08 31,041.08 37.9K
17:27 31,041.08 31,043.05 31,041.08 31,043.05 25.3K
17:28 31,043.05 31,044.19 31,042.22 31,042.22 17.4K
17:29 31,042.22 31,042.22 31,042.22 31,042.22 6.3K
17:30 31,042.22 31,042.22 31,042.22 31,042.22 32.3K
17:31 31,042.22 31,044.19 31,042.22 31,044.19 31.6K
17:32 31,044.19 31,044.19 31,044.19 31,044.19 25.3K
17:33 31,044.19 31,044.19 31,044.19 31,044.19 6.3K
17:34 31,044.19 31,044.19 31,040.75 31,040.75 74.3K
17:35 31,038.78 31,038.78 31,031.73 31,031.73 154.0K
17:36 31,031.73 31,035.16 31,030.60 31,030.60 76.2K
17:37 31,018.77 31,018.77 31,018.77 31,018.77 757.7K
17:38 31,018.77 31,030.60 31,018.77 31,026.65 50.5K
17:39 31,026.65 31,032.57 31,026.65 31,032.57 26.1K
17:40 31,036.00 31,036.00 31,034.28 31,034.28 20.3K
17:41 31,034.28 31,034.28 31,032.31 31,032.31 25.3K
17:42 31,032.31 31,034.28 31,032.31 31,034.28 19.0K
17:43 31,036.25 31,036.25 31,036.25 31,036.25 60.2K
17:44 31,036.25 31,050.05 31,036.25 31,050.05 208.8K
17:45 31,050.05 31,050.05 31,043.00 31,046.94 19.8K
17:46 31,046.94 31,059.07 31,044.97 31,059.07 23.0K
17:47 31,059.07 31,060.21 31,059.07 31,059.36 6.7K
17:48 31,057.38 31,057.38 31,057.38 31,057.38 88.6K
17:49 31,059.36 31,059.36 31,057.38 31,057.38 19.0K
17:50 31,057.38 31,057.38 31,057.38 31,057.38 19.1K
17:51 31,057.38 31,057.67 31,055.70 31,057.67 93.3K
17:52 31,057.67 31,059.64 31,057.67 31,059.64 556.8K
17:53 31,059.64 31,059.64 31,057.67 31,057.67 38.0K
17:54 31,057.67 31,059.36 31,057.38 31,057.38 34.3K
17:55 31,057.38 31,057.38 31,048.36 31,048.36 303.1K
17:56 31,048.36 31,048.36 31,046.39 31,046.39 152.2K
17:57 31,046.39 31,046.39 31,046.39 31,046.39 240.4K
17:58 31,048.36 31,048.36 31,048.36 31,048.36 13.3K
17:59 31,048.36 31,050.08 31,048.11 31,048.11 37.2K
18:00 31,040.23 31,040.23 31,040.23 31,040.23 309.9K
18:01 31,042.20 31,046.14 31,040.23 31,046.14 115.8K
18:02 31,046.14 31,055.99 31,046.14 31,055.99 806.9K
18:03 31,055.99 31,055.99 31,054.02 31,055.10 159.3K
18:04 31,049.18 31,049.18 31,045.24 31,045.24 113.8K
18:05 31,047.78 31,054.05 31,046.17 31,047.25 228.2K
18:06 31,055.13 31,055.13 31,049.22 31,055.13 32.4K
18:07 31,062.66 31,065.89 31,054.06 31,054.06 191.5K
18:08 31,054.06 31,065.89 31,054.06 31,065.89 36.5K
18:09 31,066.96 31,066.96 31,059.08 31,059.08 150.8K
18:10 31,059.08 31,059.08 31,059.08 31,059.08 0.0K
18:11 31,059.08 31,070.90 31,059.08 31,070.90 55.5K
18:12 31,070.90 31,071.98 31,070.90 31,071.98 35.0K
18:13 31,071.98 31,071.98 31,071.98 31,071.98 6.3K
18:14 31,072.26 31,072.26 31,072.26 31,072.26 0.2K
18:15 31,072.26 31,072.26 31,072.26 31,072.26 0.0K
18:16 31,066.35 31,072.26 31,066.35 31,072.26 44.3K
18:17 31,072.26 31,076.38 31,072.26 31,076.38 466.8K
18:18 31,083.44 31,083.44 31,083.44 31,083.44 405.8K
18:19 31,083.44 31,088.63 31,083.44 31,088.63 181.1K
18:20 31,088.63 31,092.76 31,088.63 31,092.76 1,168.2K
18:21 31,090.79 31,096.70 31,090.79 31,096.70 75.2K
18:22 31,096.70 31,102.61 31,088.82 31,088.82 177.3K
18:23 31,077.89 31,077.89 31,075.92 31,075.92 410.5K
18:24 31,075.92 31,076.77 31,075.92 31,076.77 197.4K
18:25 31,072.83 31,074.80 31,072.83 31,074.80 613.2K
18:26 31,072.83 31,072.83 31,072.83 31,072.83 117.5K
18:27 31,072.83 31,086.63 31,072.83 31,086.63 31.6K
18:28 31,086.63 31,090.57 31,086.63 31,090.57 15.5K
18:29 31,090.57 31,090.57 31,073.66 31,073.66 20.6K
18:30 31,073.10 31,073.10 31,072.53 31,072.53 47.3K
18:31 31,072.53 31,079.58 31,072.53 31,073.67 33.2K
18:32 31,073.67 31,073.67 31,071.52 31,072.65 259.0K
18:33 31,072.65 31,085.31 31,071.52 31,085.31 24.1K
18:34 31,085.31 31,085.31 31,070.44 31,070.44 43.6K
18:35 31,071.58 31,078.63 31,071.58 31,078.63 2.9K
18:36 31,085.08 31,102.29 31,085.08 31,102.29 930.9K
18:37 31,102.29 31,103.87 31,101.21 31,103.87 124.0K
18:38 31,104.95 31,108.17 31,072.26 31,072.26 619.7K
18:39 31,081.26 31,081.26 31,073.37 31,074.45 46.2K
18:40 31,074.45 31,074.45 31,074.45 31,074.45 105.3K
18:51 31,082.15 31,082.15 31,082.15 31,082.15 641.4K
23:49 31,082.15 31,082.15 31,082.15 31,082.15 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