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 31,439.23 31,439.23 31,408.82 31,408.82 1,981.7K
10:01 31,429.09 31,453.02 31,411.35 31,453.02 318.9K
10:02 31,453.02 31,453.02 31,432.26 31,448.58 252.7K
10:03 31,447.73 31,451.68 31,447.73 31,451.68 223.0K
10:04 31,445.76 31,461.53 31,445.76 31,461.53 409.3K
10:05 31,475.63 31,475.63 31,465.43 31,465.43 343.1K
10:06 31,465.43 31,465.43 31,453.00 31,453.00 196.0K
10:07 31,455.04 31,455.32 31,449.98 31,449.98 279.3K
10:08 31,449.98 31,460.60 31,449.98 31,460.60 398.4K
10:09 31,465.39 31,478.93 31,465.39 31,478.93 120.1K
10:10 31,481.48 31,481.48 31,467.37 31,467.37 200.4K
10:11 31,461.46 31,465.51 31,461.46 31,465.51 397.1K
10:12 31,472.56 31,472.56 31,452.54 31,452.54 278.9K
10:13 31,450.57 31,458.45 31,450.57 31,453.26 1,028.2K
10:14 31,446.49 31,471.58 31,446.49 31,471.58 468.3K
10:15 31,467.64 31,467.64 31,449.91 31,449.91 865.4K
10:16 31,439.17 31,445.08 31,439.17 31,445.08 256.8K
10:17 31,445.08 31,467.32 31,445.08 31,467.32 307.9K
10:18 31,474.37 31,474.37 31,455.21 31,458.32 627.3K
10:19 31,459.97 31,459.97 31,430.68 31,451.54 704.8K
10:20 31,438.27 31,469.58 31,438.27 31,469.58 373.4K
10:21 31,469.84 31,469.84 31,466.43 31,466.43 205.4K
10:22 31,468.70 31,468.70 31,452.94 31,452.94 1,100.1K
10:23 31,460.82 31,465.89 31,460.82 31,465.89 59.0K
10:24 31,465.60 31,465.60 31,454.33 31,454.33 650.3K
10:25 31,454.33 31,454.33 31,438.23 31,441.89 298.7K
10:26 31,444.69 31,446.66 31,438.78 31,438.78 128.4K
10:27 31,429.84 31,429.84 31,423.93 31,429.84 914.0K
10:28 31,429.84 31,429.84 31,407.88 31,407.88 1,510.8K
10:29 31,415.76 31,415.76 31,400.00 31,411.82 267.3K
10:30 31,421.52 31,421.52 31,392.45 31,392.45 387.6K
10:31 31,398.61 31,398.61 31,384.21 31,384.21 292.5K
10:32 31,395.86 31,395.86 31,362.86 31,362.86 3,117.6K
10:33 31,370.75 31,370.75 31,364.83 31,368.27 644.0K
10:34 31,368.52 31,372.45 31,344.37 31,344.37 312.1K
10:35 31,345.20 31,346.03 31,342.09 31,346.03 225.1K
10:36 31,346.31 31,358.19 31,344.61 31,350.31 367.1K
10:37 31,353.97 31,353.97 31,343.83 31,343.83 232.4K
10:38 31,335.94 31,350.29 31,335.94 31,345.80 438.3K
10:39 31,353.68 31,353.68 31,339.53 31,342.60 109.0K
10:40 31,330.78 31,330.78 31,283.69 31,283.69 1,743.2K
10:41 31,276.64 31,279.22 31,274.92 31,274.92 830.4K
10:42 31,274.06 31,274.06 31,263.07 31,263.07 1,459.1K
10:43 31,263.07 31,283.94 31,235.97 31,235.97 852.6K
10:44 31,235.11 31,246.27 31,223.15 31,223.15 388.8K
10:45 31,223.15 31,223.15 31,221.18 31,221.18 258.1K
10:46 31,221.18 31,240.28 31,221.18 31,232.77 1,070.5K
10:47 31,234.18 31,241.20 31,234.18 31,241.20 2,232.0K
10:48 31,258.94 31,264.27 31,258.94 31,264.27 308.7K
10:49 31,262.30 31,270.19 31,262.30 31,266.24 88.8K
10:50 31,270.19 31,270.19 31,263.16 31,266.82 211.3K
10:51 31,259.50 31,259.50 31,252.73 31,252.73 294.0K
10:52 31,261.69 31,263.31 31,255.43 31,255.43 244.4K
10:53 31,265.38 31,265.38 31,248.89 31,248.89 303.8K
10:54 31,245.56 31,259.44 31,237.67 31,259.44 562.0K
10:55 31,239.64 31,239.64 31,235.70 31,235.70 87.1K
10:56 31,231.76 31,231.76 31,206.86 31,214.46 1,127.9K
10:57 31,206.58 31,206.58 31,202.63 31,204.10 1,173.4K
10:58 31,224.38 31,253.19 31,203.00 31,203.00 1,573.5K
10:59 31,198.49 31,211.78 31,198.49 31,211.78 96.4K
11:00 31,211.78 31,226.11 31,209.81 31,226.11 3,067.1K
11:01 31,224.14 31,245.31 31,220.19 31,245.31 118.6K
11:02 31,247.28 31,251.23 31,243.34 31,243.34 854.5K
11:03 31,238.32 31,240.29 31,228.46 31,228.46 1,239.9K
11:04 31,239.18 31,239.18 31,221.44 31,221.44 1,729.5K
11:05 31,243.12 31,245.96 31,243.12 31,245.96 313.4K
11:06 31,248.53 31,248.53 31,221.46 31,221.46 273.1K
11:07 31,221.72 31,221.72 31,217.77 31,217.77 427.1K
11:08 31,227.63 31,235.51 31,227.63 31,234.05 118.3K
11:09 31,236.02 31,241.42 31,236.02 31,241.42 23.7K
11:10 31,241.42 31,241.71 31,229.60 31,229.60 352.2K
11:11 31,233.54 31,233.54 31,233.54 31,233.54 32.4K
11:12 31,233.54 31,233.54 31,233.54 31,233.54 25.2K
11:13 31,229.60 31,230.46 31,228.49 31,230.46 181.7K
11:14 31,230.46 31,232.43 31,227.63 31,227.63 464.2K
11:15 31,231.57 31,231.57 31,219.90 31,223.13 287.9K
11:16 31,227.17 31,227.17 31,208.31 31,212.25 1,541.0K
11:17 31,214.22 31,215.08 31,208.31 31,215.08 128.9K
11:18 31,206.34 31,214.22 31,206.34 31,213.09 426.6K
11:19 31,196.83 31,196.83 31,188.49 31,188.49 291.0K
11:20 31,197.80 31,216.12 31,187.37 31,216.12 804.7K
11:21 31,214.44 31,215.00 31,200.12 31,200.12 82.4K
11:22 31,200.12 31,205.14 31,200.12 31,205.14 105.6K
11:23 31,205.14 31,211.07 31,205.14 31,211.07 170.6K
11:24 31,215.01 31,215.01 31,211.07 31,211.07 31.5K
11:25 31,218.95 31,224.86 31,218.95 31,224.86 119.7K
11:26 31,224.86 31,225.72 31,219.81 31,219.81 63.7K
11:27 31,219.81 31,231.73 31,219.81 31,231.73 144.6K
11:28 31,233.70 31,235.85 31,233.70 31,235.85 487.1K
11:29 31,233.88 31,233.88 31,226.83 31,229.66 79.6K
11:30 31,229.66 31,229.66 31,206.72 31,206.72 464.5K
11:31 31,206.72 31,214.24 31,206.72 31,214.24 572.1K
11:32 31,214.24 31,226.37 31,212.27 31,212.27 216.5K
11:33 31,212.27 31,212.27 31,207.97 31,207.97 151.6K
11:34 31,214.20 31,214.20 31,214.20 31,214.20 155.7K
11:35 31,214.20 31,214.20 31,208.29 31,211.98 241.5K
11:36 31,206.82 31,206.82 31,202.88 31,202.88 261.7K
11:37 31,200.90 31,220.11 31,200.90 31,220.11 369.3K
11:38 31,214.95 31,219.75 31,204.88 31,204.88 698.6K
11:39 31,206.85 31,206.85 31,200.93 31,200.93 213.8K
11:40 31,207.45 31,211.39 31,207.45 31,211.39 259.8K
11:41 31,213.36 31,213.36 31,207.45 31,207.45 184.4K
11:42 31,229.86 31,229.86 31,202.17 31,202.17 148.1K
11:43 31,203.03 31,203.03 31,191.21 31,191.21 845.3K
11:44 31,190.35 31,193.47 31,190.35 31,191.49 1,829.7K
11:45 31,184.72 31,200.80 31,184.72 31,200.52 277.0K
11:46 31,200.77 31,204.71 31,200.77 31,202.74 1,556.4K
11:47 31,210.62 31,219.23 31,210.62 31,219.23 375.8K
11:48 31,204.53 31,204.53 31,191.09 31,191.09 2,315.5K
11:49 31,197.00 31,200.94 31,197.00 31,200.94 1,418.0K
11:50 31,200.94 31,204.98 31,191.19 31,199.07 2,123.3K
11:51 31,197.10 31,203.01 31,197.10 31,203.01 654.0K
11:52 31,204.98 31,204.98 31,189.98 31,189.98 370.0K
11:53 31,191.95 31,193.92 31,191.95 31,191.95 302.1K
11:54 31,189.98 31,197.10 31,187.25 31,187.25 593.5K
11:55 31,195.99 31,195.99 31,192.05 31,192.05 338.2K
11:56 31,190.08 31,192.90 31,188.96 31,192.90 1,355.7K
11:57 31,186.99 31,199.42 31,186.99 31,199.42 210.4K
11:58 31,199.42 31,207.31 31,199.42 31,207.31 159.9K
11:59 31,210.13 31,212.11 31,204.22 31,212.11 840.2K
12:00 31,196.34 31,202.25 31,196.34 31,202.25 1,435.1K
12:01 31,196.34 31,196.34 31,180.57 31,180.57 1,571.7K
12:02 31,134.32 31,142.33 31,128.41 31,142.33 6,880.4K
12:03 31,148.24 31,148.24 31,144.02 31,144.02 232.3K
12:04 31,144.02 31,144.02 31,142.04 31,142.04 1,643.2K
12:05 31,142.04 31,144.02 31,142.04 31,142.60 396.6K
12:06 31,136.69 31,142.60 31,136.69 31,142.60 1,362.9K
12:07 31,150.48 31,152.45 31,150.48 31,150.48 258.2K
12:08 31,150.48 31,152.45 31,148.51 31,152.45 108.3K
12:09 31,152.45 31,152.45 31,150.48 31,152.45 394.3K
12:10 31,152.45 31,152.45 31,144.47 31,146.44 110.3K
12:11 31,118.23 31,124.14 31,118.23 31,124.14 320.6K
12:12 31,124.14 31,126.11 31,122.17 31,125.25 109.1K
12:13 31,127.22 31,156.27 31,127.22 31,156.27 1,130.6K
12:14 31,154.29 31,154.29 31,131.17 31,133.14 72.8K
12:15 31,133.14 31,133.14 31,131.17 31,131.17 402.7K
12:16 31,135.11 31,135.11 31,130.31 31,130.31 457.8K
12:17 31,130.31 31,130.31 31,114.36 31,114.36 936.8K
12:18 31,122.24 31,122.24 31,110.42 31,110.42 274.6K
12:19 31,118.30 31,124.21 31,118.30 31,124.21 220.1K
12:20 31,119.91 31,135.99 31,119.91 31,135.99 134.6K
12:21 31,135.99 31,135.99 31,113.82 31,113.82 534.5K
12:22 31,115.79 31,115.79 31,108.80 31,108.80 84.7K
12:23 31,108.80 31,108.80 31,100.56 31,100.56 243.7K
12:24 31,100.56 31,101.13 31,091.53 31,091.53 384.1K
12:25 31,113.51 31,113.51 31,093.50 31,093.50 187.8K
12:26 31,097.44 31,111.54 31,097.44 31,111.54 128.3K
12:27 31,111.54 31,117.17 31,111.54 31,117.17 591.8K
12:28 31,117.17 31,123.08 31,115.20 31,123.08 512.4K
12:29 31,123.08 31,123.08 31,103.07 31,103.07 114.6K
12:30 31,108.12 31,112.06 31,108.12 31,112.06 481.7K
12:31 31,108.12 31,108.12 31,102.74 31,106.68 775.1K
12:32 31,104.71 31,104.71 31,102.46 31,102.46 109.9K
12:33 31,102.17 31,104.14 31,102.17 31,104.14 563.0K
12:34 31,106.11 31,110.06 31,098.99 31,098.99 433.9K
12:35 31,102.93 31,106.02 31,102.93 31,104.05 408.1K
12:36 31,104.05 31,107.99 31,104.05 31,107.13 151.7K
12:37 31,117.29 31,117.29 31,114.46 31,114.46 175.7K
12:38 31,112.49 31,116.67 31,100.36 31,116.67 456.2K
12:39 31,118.64 31,118.64 31,114.70 31,114.70 192.9K
12:40 31,118.64 31,122.58 31,116.67 31,116.67 233.6K
12:41 31,107.89 31,109.86 31,103.95 31,103.95 326.9K
12:42 31,109.86 31,109.86 31,109.86 31,109.86 85.8K
12:43 31,108.96 31,110.93 31,108.96 31,110.93 123.0K
12:44 31,110.93 31,112.05 31,108.10 31,112.05 1,023.8K
12:45 31,115.99 31,115.99 31,104.67 31,104.67 587.8K
12:46 31,110.58 31,110.58 31,102.68 31,102.68 445.0K
12:47 31,115.65 31,119.59 31,113.68 31,119.59 195.9K
12:48 31,119.59 31,119.59 31,112.83 31,118.74 352.7K
12:49 31,116.77 31,118.74 31,116.77 31,118.74 75.6K
12:50 31,124.75 31,130.66 31,124.75 31,130.66 425.6K
12:51 31,126.72 31,133.19 31,126.72 31,129.75 1,965.0K
12:52 31,152.95 31,175.48 31,152.95 31,175.48 1,011.2K
12:53 31,175.76 31,175.76 31,173.79 31,173.79 126.0K
12:54 31,161.97 31,163.94 31,142.78 31,142.78 310.8K
12:55 31,142.78 31,146.71 31,139.35 31,146.71 777.7K
12:56 31,158.53 31,158.53 31,158.25 31,158.25 167.9K
12:57 31,158.25 31,158.25 31,154.31 31,154.31 75.9K
12:58 31,159.10 31,161.96 31,159.10 31,161.96 225.8K
12:59 31,163.94 31,163.94 31,163.94 31,163.94 38.7K
13:00 31,164.22 31,164.22 31,156.56 31,161.67 825.8K
13:01 31,158.83 31,158.83 31,150.50 31,150.50 511.3K
13:02 31,155.03 31,155.03 31,146.00 31,146.00 108.7K
13:03 31,154.58 31,156.57 31,140.49 31,140.49 238.7K
13:04 31,140.49 31,142.46 31,140.49 31,140.49 811.2K
13:05 31,138.52 31,138.52 31,103.54 31,103.54 222.7K
13:06 31,103.54 31,103.54 31,097.62 31,097.62 37.8K
13:07 31,097.62 31,103.54 31,089.74 31,103.54 1,563.2K
13:08 31,109.45 31,111.42 31,109.45 31,111.42 290.3K
13:09 31,109.45 31,111.42 31,109.45 31,111.42 132.9K
13:10 31,111.42 31,138.47 31,111.42 31,138.47 2,648.3K
13:11 31,149.40 31,160.96 31,149.13 31,160.96 2,670.9K
13:12 31,158.99 31,164.90 31,158.99 31,162.93 2,406.2K
13:13 31,164.90 31,174.75 31,164.90 31,174.75 3,795.6K
13:14 31,176.72 31,203.79 31,176.72 31,203.79 2,608.6K
13:15 31,217.59 31,280.14 31,217.59 31,280.14 10,743.0K
13:16 31,277.31 31,277.31 31,261.55 31,261.55 4,226.4K
13:17 31,249.72 31,259.58 31,249.72 31,255.64 1,758.7K
13:18 31,253.67 31,253.67 31,239.87 31,240.44 2,352.4K
13:19 31,254.23 31,254.23 31,240.44 31,240.44 1,005.1K
13:20 31,248.32 31,248.32 31,220.73 31,220.73 2,160.5K
13:21 31,213.37 31,213.37 31,208.03 31,208.03 2,031.6K
13:22 31,230.62 31,232.59 31,228.65 31,232.59 900.8K
13:23 31,234.56 31,246.39 31,234.56 31,241.54 2,282.1K
13:24 31,255.34 31,255.34 31,241.54 31,241.54 1,400.8K
13:25 31,239.57 31,239.57 31,227.75 31,227.75 1,088.0K
13:26 31,219.86 31,232.55 31,219.86 31,230.58 811.6K
13:27 31,232.55 31,232.55 31,212.84 31,212.84 3,678.3K
13:28 31,210.87 31,222.69 31,202.99 31,202.99 4,019.5K
13:29 31,220.72 31,222.69 31,220.72 31,220.72 749.6K
13:30 31,220.72 31,230.93 31,220.72 31,230.93 386.5K
13:31 31,228.96 31,236.84 31,226.99 31,228.96 2,972.5K
13:32 31,238.81 31,238.81 31,232.90 31,234.87 2,887.5K
13:33 31,223.05 31,252.26 31,223.05 31,252.26 2,060.7K
13:34 31,254.23 31,254.23 31,245.39 31,245.39 1,598.1K
13:35 31,245.39 31,245.39 31,241.45 31,245.39 2,009.4K
13:36 31,247.36 31,250.47 31,240.61 31,240.61 442.1K
13:37 31,232.73 31,236.67 31,226.82 31,234.70 3,092.4K
13:38 31,234.70 31,243.99 31,230.76 31,243.99 706.2K
13:39 31,247.93 31,249.90 31,236.10 31,236.10 910.7K
13:40 31,247.93 31,249.90 31,242.02 31,242.02 578.6K
13:41 31,249.90 31,266.88 31,249.90 31,266.88 4,466.2K
13:42 31,260.96 31,260.96 31,251.11 31,251.11 1,870.0K
13:43 31,253.08 31,253.08 31,236.41 31,236.41 1,822.4K
13:44 31,236.41 31,238.38 31,236.41 31,238.38 820.2K
13:45 31,244.30 31,244.30 31,238.38 31,244.30 871.1K
13:46 31,238.38 31,248.24 31,238.38 31,244.30 1,411.8K
13:47 31,238.38 31,244.30 31,238.38 31,238.38 1,129.9K
13:48 31,246.01 31,246.01 31,230.40 31,230.40 635.9K
13:49 31,244.20 31,247.07 31,232.37 31,244.82 1,614.4K
13:50 31,252.70 31,260.68 31,252.70 31,260.68 528.7K
13:51 31,258.71 31,260.68 31,254.48 31,254.48 533.1K
13:52 31,262.37 31,266.31 31,262.37 31,266.31 916.4K
13:53 31,266.31 31,266.31 31,261.16 31,261.16 713.7K
13:54 31,262.41 31,264.38 31,262.41 31,263.52 692.9K
13:55 31,263.52 31,263.52 31,248.28 31,248.28 5,072.8K
13:56 31,264.05 31,277.01 31,264.05 31,277.01 2,518.9K
13:57 31,278.99 31,278.99 31,273.07 31,275.04 464.4K
13:58 31,269.13 31,277.37 31,265.19 31,277.37 619.7K
13:59 31,275.40 31,277.37 31,245.22 31,245.22 582.0K
14:00 31,226.86 31,226.86 31,217.01 31,223.47 1,350.9K
14:01 31,186.08 31,207.76 31,139.21 31,139.21 3,060.7K
14:02 31,137.24 31,137.24 31,130.11 31,130.11 1,097.6K
14:03 31,137.84 31,154.27 31,137.84 31,150.33 586.6K
14:04 31,150.33 31,150.33 31,148.26 31,148.26 351.6K
14:05 31,148.26 31,148.26 31,142.35 31,142.35 578.4K
14:06 31,142.35 31,142.35 31,120.67 31,120.67 1,057.0K
14:07 31,124.61 31,124.61 31,100.96 31,100.96 3,351.4K
14:08 31,087.17 31,112.56 31,087.17 31,112.56 1,748.7K
14:09 31,116.50 31,124.39 31,104.68 31,104.68 1,324.3K
14:10 31,112.56 31,120.45 31,108.62 31,120.45 565.7K
14:11 31,110.59 31,126.36 31,110.59 31,124.39 884.7K
14:12 31,132.27 31,132.27 31,128.33 31,128.33 381.9K
14:13 31,124.39 31,124.39 31,091.10 31,098.98 1,144.8K
14:14 31,098.98 31,099.34 31,091.10 31,099.34 793.9K
14:15 31,101.31 31,105.00 31,101.31 31,105.00 444.0K
14:16 31,103.03 31,103.03 31,097.48 31,097.48 563.9K
14:17 31,097.48 31,105.67 31,097.48 31,103.70 459.1K
14:18 31,110.72 31,117.78 31,110.72 31,111.86 538.4K
14:19 31,117.78 31,151.61 31,117.78 31,151.61 2,114.5K
14:20 31,149.64 31,165.40 31,131.90 31,155.55 7,330.0K
14:21 31,167.37 31,167.37 31,159.49 31,162.32 2,367.5K
14:22 31,164.29 31,164.29 31,153.30 31,153.30 1,780.4K
14:23 31,155.27 31,159.21 31,153.30 31,159.21 1,395.5K
14:24 31,153.30 31,166.33 31,153.30 31,166.33 1,075.9K
14:25 31,167.44 31,167.44 31,165.47 31,167.44 2,432.5K
14:26 31,167.44 31,181.24 31,167.44 31,181.24 4,857.5K
14:27 31,182.35 31,195.86 31,182.35 31,195.86 4,402.3K
14:28 31,199.80 31,206.60 31,199.55 31,206.60 1,451.0K
14:29 31,206.60 31,206.60 31,194.97 31,194.97 1,042.8K
14:30 31,200.73 31,206.64 31,200.73 31,206.64 467.7K
14:31 31,202.70 31,202.70 31,187.09 31,187.09 998.6K
14:32 31,175.26 31,175.26 31,171.32 31,171.32 1,462.6K
14:33 31,169.35 31,171.32 31,167.38 31,171.32 836.2K
14:34 31,171.32 31,171.32 31,167.38 31,171.32 708.6K
14:35 31,173.29 31,175.55 31,173.29 31,175.55 538.8K
14:36 31,190.01 31,193.96 31,190.01 31,193.96 659.0K
14:37 31,195.93 31,197.90 31,191.99 31,197.90 1,492.5K
14:38 31,197.90 31,197.90 31,193.96 31,197.90 716.1K
14:39 31,197.90 31,199.87 31,197.90 31,199.87 418.1K
14:40 31,201.84 31,205.78 31,201.84 31,201.84 588.5K
14:41 31,203.81 31,203.81 31,203.81 31,203.81 1,523.0K
14:42 31,203.81 31,205.78 31,195.93 31,203.81 646.1K
14:43 31,198.73 31,198.73 31,190.84 31,194.03 599.4K
14:44 31,207.82 31,225.56 31,207.82 31,225.56 10,985.1K
14:45 31,231.47 31,235.41 31,231.47 31,233.44 3,007.0K
14:46 31,233.44 31,239.18 31,228.72 31,228.72 1,779.5K
14:47 31,232.66 31,232.66 31,232.38 31,232.38 699.2K
14:48 31,232.38 31,234.35 31,232.38 31,234.35 608.9K
14:49 31,234.35 31,240.26 31,234.35 31,235.19 1,151.4K
14:50 31,225.33 31,233.22 31,221.64 31,221.64 1,520.2K
14:51 31,221.64 31,221.64 31,191.71 31,191.71 11,296.7K
14:52 31,191.16 31,193.69 31,186.91 31,186.91 1,243.6K
14:53 31,181.76 31,181.76 31,151.13 31,151.13 1,922.0K
14:54 31,157.04 31,168.86 31,157.04 31,168.86 501.2K
14:55 31,170.83 31,176.75 31,170.83 31,176.75 911.1K
14:56 31,162.95 31,162.95 31,148.44 31,148.44 1,246.3K
14:57 31,156.32 31,160.27 31,156.32 31,160.27 977.5K
14:58 31,174.06 31,176.03 31,166.18 31,176.03 850.7K
14:59 31,168.15 31,176.03 31,157.15 31,157.15 523.1K
15:00 31,163.07 31,178.00 31,157.15 31,178.00 979.4K
15:01 31,176.03 31,178.00 31,170.95 31,170.95 391.2K
15:02 31,170.95 31,183.68 31,170.95 31,183.68 567.0K
15:03 31,176.62 31,176.62 31,165.63 31,171.54 747.3K
15:04 31,173.51 31,195.44 31,173.51 31,195.44 2,582.7K
15:05 31,199.39 31,203.33 31,199.39 31,203.33 4,189.9K
15:06 31,207.27 31,216.87 31,207.27 31,211.31 6,304.0K
15:07 31,215.25 31,218.08 31,213.30 31,213.30 1,946.5K
15:08 31,211.33 31,211.33 31,201.48 31,201.48 802.8K
15:09 31,213.66 31,221.55 31,213.66 31,221.55 1,809.2K
15:10 31,217.60 31,225.84 31,214.57 31,214.57 2,052.8K
15:11 31,233.45 31,234.59 31,229.50 31,234.59 775.1K
15:12 31,234.59 31,236.56 31,232.62 31,232.62 649.9K
15:13 31,250.54 31,253.93 31,250.54 31,253.93 674.7K
15:14 31,251.96 31,253.93 31,249.99 31,253.93 509.6K
15:15 31,253.93 31,255.90 31,253.93 31,255.90 1,758.4K
15:16 31,257.87 31,263.78 31,257.87 31,263.78 1,734.2K
15:17 31,257.87 31,257.87 31,251.96 31,251.96 720.3K
15:18 31,257.87 31,261.81 31,257.87 31,259.84 900.1K
15:19 31,251.96 31,251.96 31,244.08 31,251.96 1,732.4K
15:20 31,248.02 31,265.40 31,248.02 31,265.40 1,547.3K
15:21 31,265.40 31,265.40 31,263.43 31,264.27 857.3K
15:22 31,266.24 31,276.09 31,266.24 31,267.94 2,125.7K
15:23 31,271.88 31,271.88 31,267.76 31,271.45 515.7K
15:24 31,271.45 31,282.20 31,271.45 31,274.32 565.4K
15:25 31,272.25 31,275.18 31,272.25 31,275.18 1,724.8K
15:26 31,266.98 31,281.09 31,266.98 31,275.18 208.2K
15:27 31,279.12 31,279.12 31,273.21 31,273.21 1,728.8K
15:28 31,273.21 31,283.60 31,273.21 31,283.60 727.0K
15:29 31,281.81 31,293.54 31,280.10 31,293.54 1,614.3K
15:30 31,279.43 31,279.43 31,255.82 31,255.82 3,581.6K
15:31 31,263.70 31,263.70 31,252.63 31,261.05 2,257.0K
15:32 31,261.05 31,263.02 31,253.17 31,263.02 816.7K
15:33 31,261.05 31,261.05 31,253.17 31,253.17 873.0K
15:34 31,253.17 31,264.46 31,243.86 31,243.86 1,961.6K
15:35 31,259.62 31,264.78 31,252.95 31,252.95 807.3K
15:36 31,254.92 31,255.99 31,252.05 31,255.99 2,603.2K
15:37 31,261.90 31,263.80 31,257.89 31,257.89 888.1K
15:38 31,261.83 31,261.83 31,253.95 31,261.55 1,936.3K
15:39 31,263.80 31,271.15 31,263.80 31,269.18 817.8K
15:40 31,271.15 31,271.15 31,267.21 31,271.15 829.2K
15:41 31,267.21 31,273.12 31,265.24 31,271.15 809.9K
15:42 31,273.12 31,275.09 31,267.21 31,275.09 1,517.5K
15:43 31,275.09 31,275.09 31,269.18 31,269.18 257.2K
15:44 31,273.67 31,275.64 31,271.70 31,275.64 2,949.3K
15:45 31,279.58 31,289.75 31,279.58 31,283.84 871.5K
15:46 31,289.75 31,289.75 31,269.73 31,273.39 37.6K
15:47 31,275.36 31,277.33 31,273.39 31,277.33 592.5K
15:48 31,277.33 31,279.30 31,277.33 31,277.33 295.9K
15:49 31,279.30 31,279.30 31,277.33 31,277.33 218.7K
15:50 31,279.30 31,279.30 31,279.30 31,279.30 366.7K
15:51 31,276.47 31,276.47 31,270.56 31,270.56 780.3K
15:52 31,272.53 31,272.53 31,262.68 31,262.68 1,948.2K
15:53 31,274.50 31,274.50 31,268.59 31,270.56 2,468.7K
15:54 31,270.81 31,274.75 31,268.84 31,274.75 3,089.0K
15:55 31,274.75 31,274.75 31,255.22 31,265.07 480.6K
15:56 31,265.07 31,265.91 31,263.94 31,265.91 1,241.8K
15:57 31,267.63 31,267.63 31,261.71 31,265.66 252.3K
15:58 31,265.66 31,271.40 31,265.66 31,271.40 428.3K
15:59 31,275.34 31,275.34 31,271.40 31,271.65 119.9K
16:00 31,271.65 31,271.65 31,259.82 31,267.71 2,069.8K
16:01 31,269.68 31,269.68 31,255.88 31,255.88 2,873.3K
16:02 31,259.82 31,259.82 31,255.88 31,257.60 843.2K
16:03 31,263.51 31,269.43 31,263.51 31,263.51 1,266.7K
16:04 31,266.60 31,266.60 31,262.65 31,266.60 724.3K
16:05 31,268.57 31,268.57 31,258.71 31,258.71 962.7K
16:06 31,266.60 31,268.57 31,264.63 31,268.57 1,318.0K
16:07 31,268.57 31,272.51 31,266.60 31,266.60 1,440.4K
16:08 31,268.57 31,272.51 31,268.57 31,268.57 368.6K
16:09 31,266.58 31,270.25 31,266.58 31,269.39 250.9K
16:10 31,267.42 31,267.42 31,253.43 31,253.43 1,800.0K
16:11 31,257.37 31,257.37 31,243.52 31,243.52 578.0K
16:12 31,252.82 31,253.67 31,251.70 31,251.70 339.5K
16:13 31,251.70 31,258.48 31,251.70 31,258.48 1,517.5K
16:14 31,258.48 31,259.90 31,228.30 31,259.90 491.5K
16:15 31,263.84 31,267.79 31,253.68 31,253.68 1,488.0K
16:16 31,251.71 31,273.43 31,251.71 31,273.43 138.9K
16:17 31,273.43 31,275.41 31,273.43 31,275.15 663.0K
16:18 31,277.12 31,285.20 31,273.18 31,285.20 152.2K
16:19 31,285.20 31,286.32 31,274.49 31,280.40 645.0K
16:20 31,286.32 31,290.26 31,282.37 31,290.26 2,255.0K
16:21 31,292.23 31,292.23 31,292.23 31,292.23 830.2K
16:22 31,292.23 31,293.94 31,291.97 31,291.97 245.9K
16:23 31,293.94 31,293.94 31,291.97 31,293.94 701.5K
16:24 31,293.94 31,295.92 31,290.00 31,295.92 683.0K
16:25 31,297.89 31,297.89 31,291.97 31,291.97 199.6K
16:26 31,295.92 31,295.92 31,291.97 31,293.94 1,402.8K
16:27 31,295.92 31,295.92 31,291.97 31,291.97 413.3K
16:28 31,291.97 31,291.97 31,291.97 31,291.97 0.7K
16:29 31,290.00 31,293.94 31,271.13 31,271.13 875.6K
16:30 31,286.89 31,289.47 31,282.95 31,289.47 232.4K
16:31 31,289.47 31,289.47 31,285.71 31,285.71 294.1K
16:32 31,287.68 31,287.68 31,283.48 31,283.48 1,512.9K
16:33 31,291.36 31,291.36 31,287.42 31,287.42 189.0K
16:34 31,287.71 31,289.95 31,284.03 31,284.03 521.8K
16:35 31,285.40 31,285.40 31,281.46 31,281.46 90.7K
16:36 31,285.40 31,285.40 31,285.13 31,285.13 40.6K
16:37 31,285.38 31,294.15 31,277.50 31,294.15 1,577.2K
16:38 31,296.12 31,296.12 31,288.24 31,288.24 1,311.9K
16:39 31,292.18 31,292.18 31,288.24 31,288.24 765.2K
16:40 31,262.00 31,262.00 31,250.18 31,250.18 1,435.0K
16:41 31,265.94 31,265.94 31,262.00 31,263.97 2,545.6K
16:42 31,265.94 31,291.75 31,265.94 31,291.75 864.8K
16:43 31,295.69 31,295.69 31,291.75 31,291.75 295.9K
16:44 31,295.69 31,295.69 31,293.11 31,293.11 89.4K
16:45 31,293.11 31,293.11 31,283.16 31,287.10 595.8K
16:46 31,287.10 31,291.39 31,287.10 31,291.39 203.2K
16:47 31,291.39 31,293.37 31,291.39 31,293.37 495.4K
16:48 31,293.37 31,301.25 31,293.37 31,293.37 3,387.3K
16:49 31,293.37 31,302.45 31,277.59 31,302.45 2,295.5K
16:50 31,302.45 31,305.91 31,300.47 31,305.91 595.2K
16:51 31,307.88 31,310.45 31,303.94 31,310.45 117.2K
16:52 31,310.45 31,310.45 31,310.45 31,310.45 25.7K
16:53 31,306.51 31,310.45 31,306.51 31,310.45 154.4K
16:54 31,310.45 31,310.45 31,293.89 31,294.74 505.7K
16:55 31,298.69 31,304.70 31,298.69 31,304.70 1,236.4K
16:56 31,308.74 31,326.47 31,308.74 31,326.47 6,674.4K
16:57 31,331.24 31,331.78 31,325.33 31,331.78 2,466.4K
16:58 31,329.81 31,329.81 31,319.96 31,321.93 599.2K
16:59 31,319.96 31,331.53 31,319.96 31,321.67 1,217.7K
17:00 31,327.58 31,327.58 31,323.64 31,327.58 811.6K
17:01 31,326.18 31,326.18 31,321.38 31,322.49 784.4K
17:02 31,322.49 31,328.41 31,318.55 31,328.41 2,641.6K
17:03 31,328.41 31,337.43 31,324.46 31,337.43 464.8K
17:04 31,337.43 31,339.40 31,337.43 31,339.40 1,315.1K
17:05 31,333.49 31,339.40 31,333.49 31,339.40 992.5K
17:06 31,339.40 31,349.55 31,339.40 31,349.55 1,213.9K
17:07 31,349.55 31,349.55 31,347.58 31,349.55 2,444.5K
17:08 31,356.60 31,363.65 31,350.69 31,363.65 555.8K
17:09 31,363.65 31,366.84 31,362.89 31,366.84 601.8K
17:10 31,366.84 31,367.34 31,365.37 31,367.34 1,468.8K
17:11 31,371.28 31,372.67 31,360.15 31,360.15 1,066.0K
17:12 31,366.07 31,373.53 31,366.07 31,369.59 1,652.2K
17:13 31,373.53 31,373.53 31,366.48 31,373.53 7,002.7K
17:14 31,374.95 31,374.95 31,353.27 31,353.27 1,426.1K
17:15 31,374.95 31,385.94 31,374.95 31,385.94 869.2K
17:16 31,383.97 31,383.97 31,378.06 31,378.06 1,310.1K
17:17 31,378.34 31,380.32 31,378.34 31,380.32 1,117.6K
17:18 31,376.37 31,384.00 31,376.37 31,384.00 1,194.7K
17:19 31,384.00 31,385.97 31,374.68 31,374.68 1,056.7K
17:20 31,380.60 31,380.60 31,372.71 31,372.71 516.5K
17:21 31,380.60 31,380.60 31,372.71 31,380.60 873.0K
17:22 31,382.57 31,382.57 31,376.92 31,380.87 1,590.1K
17:23 31,376.92 31,381.15 31,376.92 31,381.15 721.6K
17:24 31,376.65 31,418.04 31,376.65 31,418.04 50,305.3K
17:25 31,457.28 31,465.45 31,457.28 31,465.45 12,846.7K
17:26 31,460.04 31,460.04 31,452.16 31,452.16 857.6K
17:27 31,456.10 31,456.10 31,448.22 31,448.22 1,181.8K
17:28 31,452.16 31,477.06 31,444.28 31,477.06 9,062.3K
17:29 31,490.86 31,492.11 31,478.32 31,484.23 1,493.4K
17:30 31,482.26 31,494.08 31,482.26 31,492.11 1,652.3K
17:31 31,538.06 31,545.94 31,530.18 31,545.94 4,034.8K
17:32 31,576.04 31,581.96 31,576.04 31,581.96 7,610.7K
17:33 31,583.93 31,583.93 31,533.82 31,533.82 14,601.5K
17:34 31,537.76 31,541.71 31,525.94 31,537.76 5,065.6K
17:35 31,528.77 31,528.77 31,517.92 31,517.92 4,237.7K
17:36 31,513.95 31,515.92 31,470.60 31,470.60 12,794.5K
17:37 31,488.34 31,504.10 31,478.12 31,478.12 8,141.8K
17:38 31,484.03 31,489.94 31,479.21 31,479.21 2,596.9K
17:39 31,489.07 31,491.04 31,483.15 31,491.04 1,005.9K
17:40 31,491.04 31,491.04 31,485.13 31,485.13 1,122.8K
17:41 31,489.07 31,498.92 31,489.07 31,494.98 2,433.0K
17:42 31,492.11 31,494.08 31,490.14 31,490.14 2,313.1K
17:43 31,492.11 31,496.05 31,490.14 31,493.01 1,232.7K
17:44 31,494.98 31,501.97 31,494.08 31,501.97 1,232.2K
17:45 31,510.20 31,510.20 31,494.43 31,494.43 1,227.3K
17:46 31,490.49 31,490.49 31,484.58 31,484.58 1,116.0K
17:47 31,484.58 31,484.58 31,444.88 31,444.88 8,693.0K
17:48 31,470.50 31,470.50 31,466.56 31,467.64 6,623.6K
17:49 31,483.40 31,505.08 31,483.40 31,499.17 3,776.3K
17:50 31,503.11 31,510.29 31,500.26 31,510.29 16,534.3K
17:51 31,508.32 31,576.80 31,508.32 31,576.80 12,787.7K
17:52 31,576.26 31,576.26 31,542.95 31,542.95 1,160.3K
17:53 31,550.84 31,552.81 31,546.90 31,546.90 614.4K
17:54 31,525.22 31,562.14 31,525.22 31,545.81 15,167.6K
17:55 31,524.66 31,538.45 31,524.66 31,533.94 627.4K
17:56 31,535.91 31,555.10 31,528.03 31,555.10 1,047.1K
17:57 31,555.41 31,555.41 31,547.52 31,549.49 2,477.5K
17:58 31,548.42 31,548.99 31,548.13 31,548.99 1,482.6K
17:59 31,548.41 31,553.76 31,545.88 31,550.08 2,488.8K
18:00 31,542.20 31,562.21 31,540.23 31,554.37 849.3K
18:01 31,566.19 31,566.19 31,554.37 31,560.28 1,038.2K
18:02 31,546.77 31,546.77 31,523.12 31,532.97 6,005.9K
18:03 31,540.86 31,540.86 31,531.90 31,535.84 2,712.8K
18:04 31,555.57 31,555.57 31,522.28 31,522.28 1,147.0K
18:05 31,520.31 31,520.31 31,514.40 31,514.40 649.7K
18:06 31,513.53 31,553.03 31,513.53 31,549.09 2,936.6K
18:07 31,558.95 31,558.95 31,549.09 31,549.09 1,370.9K
18:08 31,558.95 31,558.95 31,542.96 31,542.96 2,041.8K
18:09 31,556.47 31,558.45 31,547.63 31,547.63 1,046.0K
18:10 31,541.72 31,543.41 31,539.47 31,539.47 904.8K
18:11 31,555.08 31,555.97 31,549.17 31,552.29 746.7K
18:12 31,546.37 31,550.32 31,542.43 31,542.43 2,110.9K
18:13 31,552.29 31,552.59 31,539.69 31,539.69 2,400.5K
18:14 31,538.27 31,544.19 31,537.06 31,537.06 989.4K
18:15 31,535.09 31,535.11 31,525.24 31,534.35 2,072.9K
18:16 31,542.23 31,542.67 31,532.81 31,532.81 997.5K
18:17 31,540.69 31,541.84 31,537.89 31,540.15 678.7K
18:18 31,548.03 31,549.45 31,545.51 31,545.51 872.4K
18:19 31,537.62 31,537.62 31,529.74 31,529.74 1,729.5K
18:20 31,531.71 31,531.71 31,492.79 31,492.79 609.7K
18:21 31,496.73 31,498.41 31,490.52 31,498.41 550.2K
18:22 31,506.29 31,536.47 31,506.29 31,530.56 1,193.5K
18:23 31,542.76 31,549.81 31,536.01 31,536.01 1,674.8K
18:24 31,545.87 31,545.87 31,539.96 31,539.96 649.5K
18:25 31,537.62 31,543.09 31,532.28 31,539.15 1,689.9K
18:26 31,545.06 31,545.06 31,535.21 31,535.21 493.5K
18:27 31,543.09 31,543.09 31,537.18 31,538.87 632.2K
18:28 31,540.84 31,543.41 31,534.67 31,534.67 535.8K
18:29 31,533.71 31,540.58 31,533.71 31,539.75 859.0K
18:30 31,543.69 31,548.35 31,543.69 31,548.35 611.9K
18:31 31,546.92 31,546.92 31,544.66 31,544.66 658.1K
18:32 31,548.60 31,559.19 31,548.60 31,557.22 287.8K
18:33 31,559.19 31,559.19 31,557.22 31,559.19 349.5K
18:34 31,561.16 31,566.00 31,559.19 31,566.00 584.7K
18:35 31,566.00 31,566.00 31,543.43 31,543.43 4,455.1K
18:36 31,539.48 31,554.53 31,527.66 31,554.53 5,168.1K
18:37 31,562.42 31,562.42 31,558.55 31,561.93 495.0K
18:38 31,556.38 31,566.23 31,556.38 31,566.23 633.8K
18:39 31,562.11 31,574.86 31,557.09 31,574.86 1,115.3K
18:40 31,559.10 31,559.10 31,559.10 31,559.10 168.2K
18:51 31,554.79 31,554.79 31,554.79 31,554.79 2,503.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし