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 31,577.17 31,719.91 31,577.17 31,719.91 16,880.9K
10:01 31,658.06 31,701.47 31,658.06 31,701.47 7,819.2K
10:02 31,713.31 31,742.87 31,706.09 31,706.09 17,696.8K
10:03 31,729.86 31,784.04 31,720.86 31,784.04 5,443.6K
10:04 31,782.06 31,806.43 31,768.98 31,806.43 7,476.3K
10:05 31,748.97 31,825.09 31,748.97 31,791.59 3,507.7K
10:06 31,793.56 31,812.13 31,793.56 31,810.16 6,341.0K
10:07 31,766.06 31,776.20 31,766.06 31,766.35 1,376.2K
10:08 31,762.12 31,764.39 31,744.68 31,744.68 2,405.9K
10:09 31,758.57 31,758.57 31,722.31 31,722.31 2,770.8K
10:10 31,648.03 31,660.78 31,648.03 31,660.78 5,564.3K
10:11 31,668.66 31,684.43 31,668.66 31,677.37 3,943.9K
10:12 31,689.19 31,723.32 31,689.19 31,721.34 1,807.3K
10:13 31,715.43 31,721.34 31,694.27 31,694.27 2,883.7K
10:14 31,696.25 31,696.25 31,693.06 31,693.06 501.9K
10:15 31,689.12 31,689.12 31,675.33 31,687.15 1,370.1K
10:16 31,671.39 31,712.31 31,671.39 31,708.37 4,627.9K
10:17 31,707.24 31,707.24 31,699.36 31,701.91 1,515.8K
10:18 31,701.91 31,701.91 31,697.39 31,697.39 416.5K
10:19 31,689.22 31,698.22 31,689.22 31,696.25 1,287.6K
10:20 31,690.33 31,724.21 31,690.33 31,724.21 1,633.4K
10:21 31,724.21 31,739.98 31,724.21 31,739.98 2,652.4K
10:22 31,745.89 31,753.77 31,745.89 31,745.89 1,811.6K
10:23 31,739.98 31,749.87 31,738.01 31,749.87 302.7K
10:24 31,747.90 31,771.03 31,747.90 31,771.03 349.2K
10:25 31,778.91 31,778.91 31,774.97 31,776.08 4,170.0K
10:26 31,772.14 31,774.11 31,772.14 31,774.11 986.5K
10:27 31,767.84 31,769.81 31,749.80 31,758.03 1,172.9K
10:28 31,756.06 31,818.39 31,756.06 31,818.39 848.4K
10:29 31,812.20 31,812.20 31,798.09 31,798.09 1,528.5K
10:30 31,804.01 31,804.01 31,802.04 31,802.04 1,579.6K
10:31 31,803.75 31,806.51 31,801.43 31,806.51 1,561.3K
10:32 31,802.57 31,812.42 31,802.57 31,812.42 8,405.9K
10:33 31,816.37 31,816.37 31,805.37 31,805.37 2,720.5K
10:34 31,799.46 31,803.40 31,740.24 31,741.09 1,278.1K
10:35 31,748.97 31,768.68 31,748.97 31,767.96 3,983.4K
10:36 31,765.99 31,791.60 31,765.99 31,789.63 3,193.2K
10:37 31,797.52 31,877.89 31,797.52 31,877.89 22,834.5K
10:38 31,871.98 31,893.94 31,871.98 31,893.94 7,295.0K
10:39 31,899.86 31,907.74 31,899.50 31,899.50 7,348.5K
10:40 31,895.91 31,895.91 31,844.91 31,844.91 3,053.3K
10:41 31,836.16 31,853.90 31,836.16 31,853.90 5,056.7K
10:42 31,842.84 31,843.19 31,809.33 31,821.16 14,607.6K
10:43 31,803.24 31,803.24 31,791.95 31,799.83 2,698.6K
10:44 31,803.78 31,803.78 31,782.62 31,801.80 665.3K
10:45 31,799.83 31,805.75 31,799.83 31,805.75 1,771.1K
10:46 31,805.75 31,813.63 31,805.75 31,808.83 337.6K
10:47 31,809.69 31,825.45 31,809.69 31,825.45 2,492.8K
10:48 31,821.51 31,823.48 31,819.54 31,823.48 310.2K
10:49 31,809.69 31,811.66 31,809.69 31,811.66 1,447.7K
10:50 31,795.89 31,809.69 31,795.89 31,805.49 1,846.8K
10:51 31,805.20 31,809.14 31,797.31 31,797.31 3,893.2K
10:52 31,797.31 31,797.31 31,742.13 31,742.13 18,949.8K
10:53 31,738.19 31,748.05 31,738.19 31,748.05 1,870.2K
10:54 31,750.02 31,767.75 31,750.02 31,767.75 726.9K
10:55 31,768.61 31,774.52 31,762.70 31,774.52 1,556.1K
10:56 31,780.44 31,780.44 31,742.39 31,742.39 2,850.4K
10:57 31,732.53 31,753.35 31,732.53 31,753.35 2,042.4K
10:58 31,747.44 31,751.38 31,747.44 31,751.38 1,005.4K
10:59 31,749.41 31,759.26 31,749.41 31,759.26 1,498.7K
11:00 31,761.23 31,767.15 31,761.23 31,766.32 1,027.7K
11:01 31,757.57 31,757.57 31,727.39 31,727.39 1,273.5K
11:02 31,727.39 31,727.39 31,719.51 31,723.45 185.6K
11:03 31,719.51 31,719.51 31,714.96 31,714.96 289.6K
11:04 31,711.02 31,711.02 31,702.30 31,702.30 875.3K
11:05 31,698.36 31,698.36 31,688.50 31,688.50 6,553.4K
11:06 31,689.97 31,702.40 31,668.04 31,702.40 7,612.5K
11:07 31,703.26 31,761.66 31,703.26 31,761.66 12,759.0K
11:08 31,761.66 31,781.37 31,727.85 31,727.85 5,911.7K
11:09 31,733.76 31,744.43 31,726.70 31,744.43 1,093.0K
11:10 31,762.17 31,777.93 31,760.20 31,777.93 4,880.1K
11:11 31,775.96 31,775.96 31,753.17 31,766.97 1,076.6K
11:12 31,766.97 31,766.97 31,763.03 31,763.03 106.2K
11:13 31,757.11 31,763.89 31,743.87 31,743.87 249.2K
11:14 31,737.96 31,737.96 31,726.99 31,726.99 483.1K
11:15 31,728.68 31,728.68 31,699.12 31,699.12 1,038.9K
11:16 31,717.16 31,728.99 31,717.16 31,728.99 529.3K
11:17 31,719.14 31,719.14 31,674.33 31,674.33 4,221.2K
11:18 31,662.51 31,704.17 31,662.51 31,704.17 2,505.3K
11:19 31,670.67 31,682.49 31,668.70 31,678.55 8,028.1K
11:20 31,666.73 31,710.08 31,666.73 31,710.08 1,579.0K
11:21 31,712.05 31,712.05 31,671.38 31,679.27 3,558.5K
11:22 31,679.27 31,693.06 31,650.40 31,650.40 4,165.8K
11:23 31,643.07 31,658.84 31,643.07 31,654.90 19,261.8K
11:24 31,648.98 31,648.98 31,621.91 31,631.77 2,333.0K
11:25 31,623.89 31,623.89 31,581.36 31,589.24 12,732.3K
11:26 31,588.13 31,602.69 31,586.92 31,586.92 3,166.5K
11:27 31,586.92 31,596.77 31,571.15 31,596.77 5,388.7K
11:28 31,592.83 31,602.69 31,591.38 31,591.38 1,744.9K
11:29 31,603.21 31,610.54 31,600.68 31,600.68 1,610.8K
11:30 31,602.65 31,602.65 31,585.20 31,593.08 1,930.0K
11:31 31,593.08 31,600.14 31,590.28 31,598.16 1,905.4K
11:32 31,598.16 31,630.32 31,598.16 31,618.49 729.1K
11:33 31,620.46 31,626.37 31,597.62 31,597.62 749.5K
11:34 31,599.59 31,627.18 31,599.59 31,621.27 3,043.8K
11:35 31,630.61 31,642.44 31,630.61 31,636.52 2,478.5K
11:36 31,636.52 31,640.47 31,630.61 31,630.61 507.9K
11:37 31,659.65 31,678.15 31,659.65 31,678.15 1,580.7K
11:38 31,668.30 31,696.20 31,668.30 31,696.20 2,426.3K
11:39 31,694.22 31,694.22 31,682.40 31,682.40 735.6K
11:40 31,672.55 31,672.55 31,662.69 31,662.69 478.6K
11:41 31,662.69 31,669.82 31,658.75 31,669.82 420.2K
11:42 31,665.88 31,665.88 31,650.11 31,652.08 1,053.8K
11:43 31,646.17 31,648.14 31,641.02 31,641.02 344.9K
11:44 31,641.02 31,642.99 31,641.02 31,641.02 510.1K
11:45 31,639.05 31,641.02 31,639.05 31,641.02 974.3K
11:46 31,641.02 31,641.02 31,633.13 31,639.05 738.8K
11:47 31,641.02 31,642.99 31,639.97 31,639.97 4,643.5K
11:48 31,638.00 31,641.94 31,638.00 31,641.94 405.3K
11:49 31,640.83 31,640.83 31,632.95 31,636.88 1,471.0K
11:50 31,638.85 31,644.76 31,638.29 31,638.29 890.4K
11:51 31,638.29 31,646.18 31,638.29 31,640.25 497.5K
11:52 31,638.28 31,641.87 31,637.93 31,639.90 389.2K
11:53 31,645.81 31,652.08 31,645.81 31,648.13 1,917.5K
11:54 31,652.08 31,652.08 31,648.13 31,648.13 585.6K
11:55 31,646.16 31,650.10 31,646.16 31,648.13 491.4K
11:56 31,648.13 31,652.08 31,642.22 31,652.08 713.0K
11:57 31,652.08 31,652.08 31,650.10 31,650.10 490.1K
11:58 31,652.08 31,678.83 31,652.08 31,678.83 2,793.4K
11:59 31,671.24 31,680.47 31,666.94 31,680.47 422.1K
12:00 31,670.61 31,678.50 31,670.61 31,676.53 2,595.1K
12:01 31,676.53 31,678.50 31,668.64 31,668.64 686.2K
12:02 31,668.64 31,670.61 31,668.64 31,668.64 845.0K
12:03 31,673.79 31,711.08 31,673.79 31,711.08 744.7K
12:04 31,707.14 31,716.99 31,699.26 31,699.26 1,552.9K
12:05 31,701.23 31,705.17 31,701.23 31,705.17 844.5K
12:06 31,695.32 31,705.17 31,695.32 31,705.17 1,154.3K
12:07 31,705.17 31,705.17 31,699.26 31,703.20 552.1K
12:08 31,705.17 31,706.28 31,702.34 31,702.34 793.1K
12:09 31,702.34 31,706.28 31,702.34 31,706.28 393.6K
12:10 31,716.14 31,718.11 31,716.14 31,718.11 4,671.8K
12:11 31,718.11 31,718.11 31,716.14 31,716.14 576.9K
12:12 31,715.85 31,715.85 31,704.28 31,704.28 795.6K
12:13 31,702.30 31,710.48 31,698.36 31,710.48 858.9K
12:14 31,704.56 31,704.56 31,662.26 31,670.14 1,675.0K
12:15 31,668.17 31,669.03 31,661.15 31,663.12 603.7K
12:16 31,660.86 31,668.75 31,660.86 31,667.89 589.0K
12:17 31,663.95 31,665.92 31,663.95 31,665.92 505.5K
12:18 31,649.84 31,651.81 31,649.84 31,649.84 546.7K
12:19 31,645.90 31,655.75 31,643.93 31,647.87 1,663.2K
12:20 31,641.96 31,649.84 31,641.96 31,649.84 797.7K
12:21 31,653.78 31,691.60 31,653.78 31,691.60 1,072.4K
12:22 31,693.58 31,693.58 31,675.84 31,675.84 812.3K
12:23 31,667.96 31,675.84 31,667.96 31,673.87 850.7K
12:24 31,673.87 31,675.84 31,673.87 31,675.84 2,984.2K
12:25 31,681.75 31,695.00 31,681.75 31,695.00 518.5K
12:26 31,704.85 31,704.85 31,670.29 31,670.29 4,563.5K
12:27 31,664.38 31,668.32 31,658.47 31,658.47 720.3K
12:28 31,664.38 31,664.38 31,654.53 31,654.53 510.5K
12:29 31,662.41 31,662.41 31,652.56 31,652.56 713.4K
12:30 31,659.61 31,669.46 31,659.61 31,669.46 506.3K
12:31 31,669.47 31,669.47 31,660.98 31,666.90 1,160.4K
12:32 31,659.01 31,668.36 31,659.01 31,668.36 676.9K
12:33 31,672.30 31,672.30 31,668.36 31,672.30 440.6K
12:34 31,666.39 31,666.39 31,654.27 31,654.27 1,608.8K
12:35 31,648.36 31,648.36 31,624.71 31,634.56 3,020.1K
12:36 31,638.50 31,650.33 31,636.53 31,650.33 1,526.7K
12:37 31,658.21 31,669.43 31,658.21 31,669.43 1,329.1K
12:38 31,665.49 31,667.46 31,663.52 31,667.46 1,504.6K
12:39 31,669.43 31,675.34 31,669.43 31,675.34 806.4K
12:40 31,683.22 31,705.23 31,683.22 31,705.23 1,363.0K
12:41 31,713.12 31,750.56 31,711.15 31,750.56 8,053.7K
12:42 31,744.65 31,744.65 31,730.85 31,736.76 617.2K
12:43 31,724.94 31,730.85 31,722.97 31,722.97 931.7K
12:44 31,722.97 31,736.76 31,722.97 31,736.76 544.5K
12:45 31,726.60 31,726.60 31,710.84 31,720.69 2,570.9K
12:46 31,725.77 31,725.77 31,711.98 31,711.98 1,019.3K
12:47 31,707.18 31,711.12 31,705.20 31,705.20 858.7K
12:48 31,703.23 31,709.15 31,703.23 31,705.20 613.0K
12:49 31,703.23 31,705.20 31,703.23 31,703.49 890.9K
12:50 31,701.52 31,707.43 31,701.52 31,702.63 617.6K
12:51 31,706.57 31,711.62 31,695.55 31,695.55 525.5K
12:52 31,679.78 31,684.58 31,677.81 31,684.58 3,544.1K
12:53 31,682.26 31,686.55 31,680.64 31,686.55 374.8K
12:54 31,678.67 31,684.58 31,676.70 31,676.70 382.7K
12:55 31,676.70 31,682.61 31,672.41 31,676.35 419.9K
12:56 31,673.52 31,673.52 31,655.78 31,657.75 2,906.6K
12:57 31,658.86 31,669.83 31,658.86 31,669.83 663.4K
12:58 31,667.86 31,673.77 31,649.21 31,649.21 504.7K
12:59 31,645.27 31,651.18 31,645.27 31,651.18 930.1K
13:00 31,651.18 31,661.04 31,651.18 31,661.04 399.7K
13:01 31,653.15 31,669.17 31,653.15 31,667.20 1,517.5K
13:02 31,665.23 31,671.43 31,665.23 31,671.43 413.5K
13:03 31,667.48 31,667.48 31,655.66 31,667.48 622.9K
13:04 31,664.40 31,670.31 31,662.43 31,662.43 475.2K
13:05 31,664.40 31,688.16 31,664.40 31,688.16 2,118.3K
13:06 31,692.10 31,716.70 31,692.10 31,716.70 3,152.7K
13:07 31,712.76 31,716.70 31,704.88 31,704.88 1,071.1K
13:08 31,706.85 31,719.53 31,706.85 31,713.62 2,923.1K
13:09 31,710.29 31,728.49 31,704.37 31,728.49 986.5K
13:10 31,712.73 31,725.44 31,693.02 31,725.44 4,113.5K
13:11 31,704.62 31,733.07 31,704.62 31,733.07 1,071.5K
13:12 31,747.15 31,787.42 31,743.21 31,787.42 7,309.7K
13:13 31,781.51 31,795.30 31,781.51 31,794.49 908.1K
13:14 31,808.03 31,810.00 31,804.09 31,810.00 6,303.3K
13:15 31,810.00 31,839.56 31,810.00 31,839.56 8,906.6K
13:16 31,839.56 31,841.28 31,833.40 31,833.40 1,856.1K
13:17 31,831.06 31,831.06 31,823.18 31,827.12 4,152.2K
13:18 31,819.24 31,819.24 31,791.65 31,799.53 580.6K
13:19 31,799.53 31,799.53 31,791.65 31,791.65 541.8K
13:20 31,775.88 31,790.54 31,775.88 31,790.54 1,241.5K
13:21 31,788.57 31,791.90 31,782.05 31,791.90 986.4K
13:22 31,784.63 31,784.63 31,769.09 31,769.09 748.7K
13:23 31,763.18 31,784.86 31,763.18 31,784.86 332.7K
13:24 31,782.89 31,800.93 31,776.98 31,800.93 696.8K
13:25 31,791.08 31,800.93 31,780.92 31,800.93 893.8K
13:26 31,784.08 31,784.76 31,763.59 31,763.59 743.5K
13:27 31,761.62 31,769.54 31,754.57 31,769.54 1,185.8K
13:28 31,765.60 31,774.60 31,765.60 31,774.60 524.6K
13:29 31,762.07 31,776.02 31,762.07 31,776.02 804.1K
13:30 31,776.02 31,789.64 31,763.75 31,789.64 306.7K
13:31 31,776.78 31,788.60 31,776.78 31,788.60 783.3K
13:32 31,784.66 31,784.66 31,778.75 31,780.72 546.8K
13:33 31,780.72 31,792.55 31,780.72 31,792.55 789.1K
13:34 31,788.60 31,790.58 31,780.72 31,790.58 1,301.0K
13:35 31,788.43 31,802.23 31,788.43 31,802.23 424.3K
13:36 31,798.29 31,802.23 31,785.60 31,785.60 1,668.9K
13:37 31,785.60 31,811.65 31,785.60 31,811.65 522.5K
13:38 31,803.76 31,803.76 31,795.88 31,795.88 508.3K
13:39 31,795.88 31,795.88 31,774.20 31,774.20 1,915.6K
13:40 31,772.23 31,776.17 31,772.23 31,776.17 397.6K
13:41 31,784.06 31,788.00 31,784.06 31,788.00 436.5K
13:42 31,784.06 31,784.06 31,767.15 31,784.06 780.8K
13:43 31,784.06 31,793.91 31,784.06 31,785.93 2,428.6K
13:44 31,778.40 31,780.94 31,778.40 31,780.94 1,080.7K
13:45 31,776.99 31,778.97 31,776.99 31,778.97 900.9K
13:46 31,783.01 31,788.92 31,783.01 31,788.92 476.4K
13:47 31,788.92 31,793.21 31,788.92 31,793.21 486.0K
13:48 31,797.15 31,802.21 31,788.06 31,802.21 1,477.9K
13:49 31,800.24 31,804.77 31,799.12 31,804.77 710.7K
13:50 31,800.57 31,806.48 31,800.57 31,806.48 2,642.3K
13:51 31,807.62 31,820.91 31,807.62 31,820.91 1,703.6K
13:52 31,825.99 31,842.92 31,825.99 31,842.92 3,492.0K
13:53 31,845.97 31,845.97 31,830.20 31,838.08 2,443.6K
13:54 31,832.17 31,834.43 31,826.54 31,826.54 3,296.3K
13:55 31,825.69 31,829.36 31,825.42 31,827.39 342.1K
13:56 31,829.93 31,835.84 31,827.96 31,835.84 565.9K
13:57 31,827.96 31,857.00 31,827.96 31,857.00 587.4K
13:58 31,855.03 31,878.16 31,855.03 31,876.19 968.5K
13:59 31,876.19 31,884.93 31,876.19 31,884.93 1,149.1K
14:00 31,888.36 31,888.36 31,879.02 31,882.96 1,072.8K
14:01 31,877.05 31,886.06 31,877.05 31,877.90 1,016.0K
14:02 31,885.43 31,898.46 31,883.53 31,892.55 497.2K
14:03 31,884.67 31,896.77 31,884.67 31,896.77 970.5K
14:04 31,888.79 31,891.97 31,880.98 31,880.98 351.7K
14:05 31,877.04 31,892.83 31,877.04 31,892.83 339.1K
14:06 31,886.92 31,886.92 31,861.82 31,865.76 799.0K
14:07 31,862.68 31,869.15 31,862.68 31,869.15 663.9K
14:08 31,869.15 31,875.06 31,869.15 31,872.53 627.7K
14:09 31,864.34 31,866.31 31,862.37 31,866.31 511.6K
14:10 31,862.37 31,866.31 31,862.37 31,866.31 939.0K
14:11 31,877.90 31,877.90 31,864.11 31,868.66 1,811.8K
14:12 31,866.69 31,870.88 31,861.03 31,870.88 2,414.1K
14:13 31,863.00 31,892.92 31,863.00 31,892.92 575.8K
14:14 31,890.95 31,892.92 31,881.71 31,881.71 3,132.5K
14:15 31,872.71 31,872.71 31,837.24 31,837.24 5,631.6K
14:16 31,835.27 31,840.83 31,831.33 31,840.83 4,205.8K
14:17 31,840.83 31,841.37 31,831.51 31,831.51 702.0K
14:18 31,797.96 31,849.82 31,797.96 31,849.82 1,232.7K
14:19 31,781.26 31,781.26 31,776.72 31,776.72 1,015.0K
14:20 31,753.77 31,772.09 31,753.77 31,772.09 947.2K
14:21 31,785.89 31,834.94 31,785.89 31,834.94 2,445.7K
14:22 31,837.87 31,845.25 31,809.93 31,809.93 663.3K
14:23 31,807.96 31,817.81 31,807.96 31,808.79 283.3K
14:24 31,806.82 31,840.07 31,806.82 31,840.07 522.9K
14:25 31,849.20 31,860.88 31,849.20 31,860.88 1,166.7K
14:26 31,854.96 31,860.88 31,854.36 31,858.30 314.8K
14:27 31,838.28 31,840.00 31,832.98 31,834.95 531.5K
14:28 31,831.32 31,837.19 31,819.14 31,837.19 433.2K
14:29 31,834.32 31,834.32 31,812.89 31,816.83 432.4K
14:30 31,827.39 31,838.15 31,827.39 31,838.15 1,194.6K
14:31 31,822.89 31,850.79 31,822.89 31,835.03 2,700.7K
14:32 31,824.47 31,824.47 31,808.70 31,819.69 544.1K
14:33 31,816.00 31,817.37 31,815.40 31,817.37 1,067.5K
14:34 31,829.19 31,829.19 31,827.22 31,828.30 1,303.6K
14:35 31,839.97 31,844.76 31,829.91 31,829.91 529.6K
14:36 31,848.10 31,848.10 31,833.16 31,838.24 771.1K
14:37 31,836.27 31,842.18 31,836.27 31,836.27 514.7K
14:38 31,839.14 31,839.14 31,832.62 31,832.62 394.2K
14:39 31,832.62 31,834.86 31,830.92 31,830.92 468.5K
14:40 31,834.86 31,836.83 31,832.32 31,832.32 342.5K
14:41 31,832.32 31,836.26 31,830.35 31,830.35 639.1K
14:42 31,830.35 31,830.65 31,830.35 31,830.65 619.8K
14:43 31,828.68 31,828.68 31,818.54 31,818.54 1,464.4K
14:44 31,822.48 31,822.48 31,800.68 31,802.65 534.8K
14:45 31,800.40 31,800.40 31,800.40 31,800.40 343.6K
14:46 31,800.40 31,806.41 31,800.40 31,804.44 684.3K
14:47 31,811.49 31,811.49 31,809.17 31,809.17 417.3K
14:48 31,813.11 31,819.02 31,813.11 31,817.05 406.9K
14:49 31,815.08 31,830.23 31,815.08 31,830.23 1,299.9K
14:50 31,830.23 31,834.53 31,830.23 31,832.56 482.4K
14:51 31,826.06 31,834.53 31,826.06 31,834.53 331.3K
14:52 31,832.56 31,832.56 31,828.61 31,832.56 426.3K
14:53 31,826.91 31,826.91 31,800.98 31,800.98 531.2K
14:54 31,800.98 31,816.79 31,800.98 31,816.79 434.7K
14:55 31,810.88 31,812.85 31,810.88 31,812.85 636.9K
14:56 31,814.82 31,814.82 31,808.92 31,808.92 595.9K
14:57 31,815.71 31,819.65 31,815.71 31,815.71 1,362.9K
14:58 31,814.85 31,824.70 31,812.88 31,820.76 1,174.4K
14:59 31,816.82 31,816.82 31,805.80 31,805.80 1,275.1K
15:00 31,809.74 31,811.71 31,805.80 31,805.80 519.2K
15:01 31,806.87 31,815.11 31,806.87 31,813.14 406.7K
15:02 31,825.27 31,827.24 31,823.30 31,825.27 335.1K
15:03 31,825.27 31,827.24 31,811.17 31,811.17 834.8K
15:04 31,813.14 31,830.60 31,809.19 31,830.60 519.1K
15:05 31,834.36 31,834.36 31,834.36 31,834.36 745.8K
15:06 31,840.28 31,849.23 31,840.28 31,849.23 1,715.9K
15:07 31,827.25 31,845.29 31,827.25 31,845.29 1,282.2K
15:08 31,854.29 31,856.26 31,850.35 31,850.35 1,381.0K
15:09 31,854.29 31,854.29 31,841.26 31,849.45 431.4K
15:10 31,852.28 31,852.28 31,850.31 31,850.31 299.1K
15:11 31,848.34 31,858.19 31,848.34 31,852.28 488.2K
15:12 31,853.14 31,853.14 31,841.32 31,841.32 4,051.3K
15:13 31,839.34 31,839.34 31,835.05 31,835.05 329.8K
15:14 31,818.79 31,836.84 31,818.79 31,835.77 952.2K
15:15 31,837.74 31,843.65 31,837.74 31,839.71 917.2K
15:16 31,839.71 31,841.68 31,833.79 31,837.74 361.1K
15:17 31,845.62 31,851.88 31,845.62 31,849.91 1,384.6K
15:18 31,847.66 31,847.66 31,829.61 31,829.61 671.4K
15:19 31,835.52 31,849.63 31,835.52 31,849.63 445.1K
15:20 31,845.69 31,853.57 31,845.69 31,846.54 502.8K
15:21 31,846.54 31,846.54 31,843.71 31,843.71 640.5K
15:22 31,842.60 31,853.59 31,842.60 31,848.79 666.7K
15:23 31,849.87 31,855.73 31,849.87 31,854.62 404.4K
15:24 31,852.65 31,852.65 31,840.83 31,840.83 1,088.7K
15:25 31,840.83 31,840.83 31,836.03 31,838.00 885.1K
15:26 31,848.71 31,870.09 31,836.59 31,870.09 7,221.1K
15:27 31,876.00 31,882.21 31,876.00 31,882.21 1,632.8K
15:28 31,886.15 31,917.68 31,886.15 31,917.68 13,061.3K
15:29 31,896.53 31,908.35 31,896.53 31,908.35 8,454.3K
15:30 31,941.33 31,941.33 31,927.54 31,927.54 2,366.6K
15:31 31,915.71 31,915.71 31,895.67 31,895.67 835.0K
15:32 31,896.53 31,915.15 31,894.56 31,915.15 388.4K
15:33 31,911.20 31,916.22 31,911.20 31,912.28 419.4K
15:34 31,905.51 31,906.37 31,904.40 31,904.40 355.0K
15:35 31,904.40 31,905.25 31,900.45 31,900.45 707.3K
15:36 31,900.45 31,904.39 31,894.54 31,894.54 816.9K
15:37 31,894.54 31,896.47 31,892.53 31,892.53 597.7K
15:38 31,898.44 31,898.44 31,872.78 31,893.93 416.1K
15:39 31,893.93 31,893.93 31,883.12 31,889.99 636.7K
15:40 31,890.56 31,890.56 31,882.83 31,890.15 619.0K
15:41 31,890.15 31,900.36 31,890.15 31,900.36 1,053.2K
15:42 31,898.64 31,898.64 31,869.65 31,872.48 1,352.3K
15:43 31,884.30 31,890.57 31,878.74 31,878.74 1,078.5K
15:44 31,874.80 31,880.97 31,874.77 31,874.77 359.7K
15:45 31,865.75 31,871.66 31,865.75 31,871.66 468.0K
15:46 31,877.57 31,879.54 31,871.66 31,878.13 1,132.9K
15:47 31,887.43 31,887.43 31,877.18 31,877.18 367.9K
15:48 31,871.26 31,880.13 31,871.26 31,880.13 416.9K
15:49 31,882.10 31,882.10 31,880.43 31,880.43 463.0K
15:50 31,880.27 31,895.18 31,880.27 31,895.18 464.5K
15:51 31,895.18 31,898.56 31,893.21 31,898.56 347.5K
15:52 31,894.62 31,894.62 31,882.80 31,882.80 467.3K
15:53 31,888.71 31,888.71 31,876.24 31,880.18 347.8K
15:54 31,878.21 31,903.87 31,878.21 31,899.93 2,034.3K
15:55 31,907.81 31,909.53 31,903.62 31,903.62 895.5K
15:56 31,903.62 31,912.84 31,903.62 31,912.84 764.7K
15:57 31,912.84 31,916.17 31,912.84 31,914.20 387.9K
15:58 31,906.06 31,912.23 31,906.06 31,906.92 3,157.6K
15:59 31,909.68 31,909.68 31,904.67 31,906.64 2,822.2K
16:00 31,914.52 31,914.52 31,893.64 31,893.64 749.4K
16:01 31,895.61 31,897.58 31,891.67 31,891.67 917.7K
16:02 31,866.05 31,869.99 31,860.97 31,860.97 10,254.8K
16:03 31,857.03 31,880.99 31,857.03 31,863.25 5,670.8K
16:04 31,877.05 31,877.05 31,862.18 31,862.18 1,220.6K
16:05 31,868.09 31,868.09 31,862.18 31,862.18 342.6K
16:06 31,862.18 31,862.18 31,858.49 31,860.46 448.4K
16:07 31,859.60 31,863.54 31,859.60 31,859.60 464.8K
16:08 31,869.45 31,869.45 31,861.56 31,861.56 349.0K
16:09 31,863.53 31,863.53 31,862.42 31,862.42 455.3K
16:10 31,858.47 31,860.46 31,854.53 31,860.46 302.9K
16:11 31,860.46 31,866.37 31,860.46 31,864.40 333.6K
16:12 31,834.84 31,852.58 31,834.84 31,839.90 16,476.5K
16:13 31,843.84 31,858.33 31,841.87 31,858.33 872.6K
16:14 31,850.95 31,858.68 31,842.92 31,842.92 617.5K
16:15 31,842.92 31,855.88 31,842.92 31,855.88 762.4K
16:16 31,855.88 31,879.53 31,855.88 31,866.57 2,031.2K
16:17 31,878.03 31,878.03 31,860.29 31,868.18 735.6K
16:18 31,882.80 31,913.24 31,882.80 31,901.41 1,894.6K
16:19 31,899.44 31,909.66 31,899.44 31,903.75 489.0K
16:20 31,900.70 31,900.70 31,892.82 31,892.82 577.8K
16:21 31,895.35 31,906.35 31,895.35 31,904.38 483.7K
16:22 31,904.38 31,909.39 31,904.38 31,906.31 737.9K
16:23 31,906.31 31,906.31 31,900.40 31,904.34 664.5K
16:24 31,904.34 31,904.34 31,886.29 31,900.40 312.6K
16:25 31,900.40 31,904.62 31,900.40 31,904.62 477.2K
16:26 31,897.28 31,907.13 31,897.28 31,907.13 1,101.0K
16:27 31,901.22 31,901.22 31,899.25 31,899.25 374.8K
16:28 31,911.68 31,911.68 31,902.66 31,902.66 436.9K
16:29 31,901.83 31,901.83 31,878.51 31,878.51 1,950.5K
16:30 31,877.67 31,879.64 31,867.97 31,869.94 932.3K
16:31 31,873.88 31,873.88 31,864.03 31,871.08 457.2K
16:32 31,875.02 31,877.35 31,869.11 31,877.35 589.8K
16:33 31,873.40 31,873.40 31,864.98 31,868.92 293.7K
16:34 31,864.98 31,868.92 31,864.98 31,864.98 568.4K
16:35 31,864.98 31,869.06 31,862.83 31,869.06 433.2K
16:36 31,869.06 31,869.06 31,865.12 31,867.09 819.3K
16:37 31,882.86 31,883.14 31,881.17 31,881.17 1,060.3K
16:38 31,887.08 31,887.08 31,869.95 31,869.95 5,108.4K
16:39 31,882.92 31,882.92 31,882.92 31,882.92 491.4K
16:40 31,879.80 31,879.80 31,877.83 31,878.08 282.3K
16:41 31,881.20 31,890.80 31,881.20 31,890.80 370.6K
16:42 31,882.06 31,882.06 31,876.14 31,876.14 310.2K
16:43 31,876.14 31,880.09 31,875.89 31,875.89 612.8K
16:44 31,875.89 31,875.89 31,873.92 31,873.92 517.4K
16:45 31,879.83 31,879.83 31,859.82 31,873.92 326.8K
16:46 31,869.98 31,869.98 31,858.96 31,858.96 693.3K
16:47 31,856.99 31,856.99 31,853.79 31,853.79 434.0K
16:48 31,851.82 31,857.73 31,851.82 31,857.73 1,048.2K
16:49 31,863.64 31,863.64 31,855.76 31,859.70 642.3K
16:50 31,855.76 31,859.99 31,855.76 31,856.90 387.5K
16:51 31,826.72 31,830.16 31,826.72 31,830.16 1,501.9K
16:52 31,840.01 31,843.95 31,827.89 31,827.89 2,960.7K
16:53 31,841.99 31,845.94 31,840.02 31,843.97 722.4K
16:54 31,841.99 31,843.97 31,838.05 31,840.02 491.4K
16:55 31,838.05 31,840.02 31,835.22 31,835.22 1,278.3K
16:56 31,835.22 31,835.22 31,831.28 31,832.42 1,053.9K
16:57 31,828.48 31,835.26 31,827.38 31,827.38 1,784.6K
16:58 31,827.38 31,837.23 31,827.38 31,837.23 1,033.3K
16:59 31,839.20 31,839.20 31,833.29 31,833.54 697.6K
17:00 31,837.48 31,837.48 31,831.57 31,831.57 444.4K
17:01 31,837.48 31,841.78 31,837.48 31,839.81 377.1K
17:02 31,847.69 31,847.69 31,847.12 31,847.12 2,278.2K
17:03 31,843.18 31,847.12 31,841.21 31,847.12 569.5K
17:04 31,847.12 31,847.12 31,837.27 31,837.27 555.6K
17:05 31,839.24 31,847.12 31,839.24 31,840.86 357.6K
17:06 31,840.86 31,858.59 31,836.92 31,858.59 2,121.8K
17:07 31,860.56 31,860.56 31,846.77 31,846.77 386.7K
17:08 31,850.71 31,850.71 31,825.92 31,825.92 1,570.1K
17:09 31,833.80 31,834.63 31,828.72 31,828.72 1,028.9K
17:10 31,828.72 31,830.19 31,822.81 31,830.19 674.9K
17:11 31,826.25 31,826.25 31,809.02 31,809.02 1,252.7K
17:12 31,807.04 31,807.04 31,793.25 31,805.07 11,364.8K
17:13 31,810.99 31,814.93 31,805.07 31,805.07 1,633.1K
17:14 31,805.07 31,805.07 31,799.16 31,804.82 791.9K
17:15 31,804.82 31,806.79 31,802.85 31,806.79 849.2K
17:16 31,816.64 31,816.64 31,811.84 31,811.84 550.7K
17:17 31,811.59 31,813.82 31,809.62 31,813.82 1,042.0K
17:18 31,816.64 31,816.64 31,814.67 31,814.67 494.6K
17:19 31,816.64 31,816.64 31,807.82 31,807.82 683.7K
17:20 31,805.57 31,807.54 31,805.57 31,807.54 392.6K
17:21 31,811.48 31,824.67 31,811.48 31,824.67 1,473.9K
17:22 31,818.76 31,826.64 31,816.79 31,824.67 458.5K
17:23 31,821.01 31,824.95 31,819.04 31,824.95 777.2K
17:24 31,816.37 31,816.37 31,812.27 31,816.21 608.7K
17:25 31,816.21 31,820.15 31,813.38 31,813.38 354.1K
17:26 31,817.32 31,822.98 31,815.10 31,822.98 361.1K
17:27 31,817.07 31,829.26 31,817.07 31,829.19 1,062.3K
17:28 31,837.07 31,837.07 31,820.45 31,820.45 510.6K
17:29 31,820.45 31,820.45 31,812.57 31,812.57 490.8K
17:30 31,814.54 31,826.36 31,814.54 31,822.42 517.0K
17:31 31,822.42 31,822.42 31,818.48 31,820.45 490.6K
17:32 31,824.39 31,857.89 31,822.42 31,857.89 5,595.1K
17:33 31,865.78 31,872.54 31,865.78 31,872.54 3,668.7K
17:34 31,874.36 31,876.33 31,874.36 31,876.33 821.9K
17:35 31,877.74 31,877.74 31,861.98 31,861.98 455.4K
17:36 31,867.89 31,909.28 31,867.89 31,901.39 1,727.0K
17:37 31,891.54 31,893.51 31,891.54 31,891.54 632.5K
17:38 31,905.33 31,905.33 31,896.62 31,896.62 713.1K
17:39 31,892.68 31,896.62 31,886.77 31,886.77 396.5K
17:40 31,880.50 31,890.36 31,880.50 31,883.84 263.2K
17:41 31,893.98 31,898.02 31,886.19 31,886.19 675.2K
17:42 31,886.19 31,901.41 31,886.19 31,901.41 470.3K
17:43 31,909.29 31,909.29 31,901.41 31,907.07 765.9K
17:44 31,923.59 31,923.59 31,923.59 31,923.59 1,263.2K
17:45 31,917.78 31,935.52 31,917.78 31,923.69 2,071.2K
17:46 31,922.58 31,927.63 31,915.81 31,927.63 1,218.8K
17:47 31,920.51 31,924.45 31,918.54 31,924.45 701.2K
17:48 31,916.57 31,935.52 31,916.57 31,935.52 3,778.8K
17:49 31,939.46 31,939.46 31,918.61 31,923.41 2,890.0K
17:50 31,919.47 31,938.53 31,919.47 31,938.53 879.6K
17:51 31,938.53 31,951.66 31,938.53 31,951.66 1,290.5K
17:52 31,953.63 31,953.63 31,933.92 31,933.92 5,800.1K
17:53 31,945.75 31,954.77 31,945.75 31,954.77 1,501.3K
17:54 31,969.71 31,973.14 31,953.94 31,958.21 942.1K
17:55 31,958.81 31,964.72 31,941.88 31,941.88 699.9K
17:56 31,953.70 31,953.70 31,940.06 31,941.78 345.0K
17:57 31,941.78 31,951.73 31,941.78 31,947.79 416.3K
17:58 31,943.85 31,951.73 31,943.85 31,943.85 309.3K
17:59 31,922.07 31,941.23 31,922.07 31,941.23 1,243.3K
18:00 31,947.14 31,947.14 31,935.32 31,935.32 382.1K
18:01 31,933.35 31,933.35 31,918.13 31,919.95 562.3K
18:02 31,911.97 31,911.97 31,909.99 31,909.99 946.8K
18:03 31,904.08 31,904.08 31,902.02 31,902.02 1,322.0K
18:04 31,903.99 31,903.99 31,902.02 31,903.99 623.9K
18:05 31,905.96 31,911.11 31,905.96 31,909.14 263.2K
18:06 31,917.02 31,921.28 31,914.41 31,920.07 371.2K
18:07 31,929.31 31,929.31 31,917.49 31,925.37 1,051.6K
18:08 31,925.37 31,925.37 31,915.52 31,915.52 433.2K
18:09 31,911.58 31,911.58 31,895.50 31,896.64 1,811.1K
18:10 31,892.41 31,926.87 31,892.41 31,926.87 1,532.9K
18:11 31,922.08 31,924.05 31,920.11 31,920.11 553.5K
18:12 31,920.11 31,920.11 31,912.19 31,912.19 445.4K
18:13 31,920.07 31,920.07 31,907.35 31,908.46 657.6K
18:14 31,912.41 31,913.84 31,896.34 31,896.34 1,155.8K
18:15 31,896.34 31,907.92 31,896.34 31,897.76 366.4K
18:16 31,907.62 31,916.07 31,902.27 31,916.07 685.0K
18:17 31,912.13 31,912.13 31,900.30 31,900.30 499.4K
18:18 31,910.16 31,913.27 31,904.24 31,906.64 1,128.5K
18:19 31,906.64 31,912.55 31,904.67 31,904.67 399.9K
18:20 31,892.85 31,892.85 31,879.88 31,879.88 4,349.9K
18:21 31,858.51 31,862.71 31,858.51 31,858.62 527.2K
18:22 31,858.62 31,858.62 31,857.92 31,857.92 348.1K
18:23 31,846.09 31,862.22 31,846.09 31,862.22 1,500.0K
18:24 31,870.10 31,876.01 31,870.10 31,870.35 399.2K
18:25 31,872.33 31,888.98 31,872.33 31,888.98 426.7K
18:26 31,890.95 31,900.15 31,890.95 31,899.87 275.1K
18:27 31,919.58 31,926.95 31,911.69 31,911.69 2,317.6K
18:28 31,905.78 31,928.60 31,905.78 31,928.60 444.1K
18:29 31,930.57 31,933.58 31,928.60 31,933.58 254.5K
18:30 31,933.58 31,933.58 31,909.59 31,909.59 319.9K
18:31 31,897.77 31,900.61 31,886.50 31,900.61 478.7K
18:32 31,902.58 31,910.46 31,902.58 31,907.98 830.5K
18:33 31,905.91 31,905.91 31,896.84 31,896.84 325.7K
18:34 31,899.90 31,904.41 31,899.90 31,904.41 174.3K
18:35 31,904.41 31,908.35 31,904.41 31,906.38 41.1K
18:36 31,906.38 31,906.38 31,873.71 31,873.71 8,548.0K
18:37 31,876.20 31,905.55 31,876.20 31,905.55 1,522.5K
18:38 31,905.55 31,905.65 31,894.59 31,894.59 604.7K
18:39 31,886.70 31,898.72 31,886.70 31,894.78 566.9K
18:40 31,905.71 31,905.71 31,905.71 31,905.71 232.4K
18:51 31,908.34 31,908.34 31,908.34 31,908.34 1,019.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし