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
09:50 32,178.31 32,178.31 32,162.54 32,168.45 599.3K
09:51 32,168.45 32,168.45 32,164.51 32,164.51 85.6K
09:52 32,164.51 32,168.45 32,164.51 32,168.45 79.0K
09:53 32,168.45 32,168.45 32,160.57 32,160.57 65.8K
09:54 32,160.57 32,168.45 32,160.57 32,168.45 26.3K
09:55 32,168.45 32,168.45 32,168.45 32,168.45 6.6K
09:56 32,168.45 32,168.45 32,168.45 32,168.45 19.8K
09:57 32,168.45 32,168.45 32,168.45 32,168.45 26.3K
09:58 32,164.51 32,164.51 32,160.57 32,160.57 210.7K
09:59 32,160.57 32,160.57 32,146.77 32,158.60 1,473.6K
10:00 32,158.60 32,158.60 32,105.30 32,105.30 585.6K
10:01 32,104.51 32,104.51 32,088.34 32,097.22 690.7K
10:02 32,082.25 32,098.48 31,999.15 31,999.15 1,766.5K
10:03 31,997.17 31,997.17 31,975.89 31,975.89 2,064.7K
10:04 31,968.84 32,018.54 31,958.17 32,018.54 1,769.9K
10:05 32,024.64 32,027.76 32,016.59 32,027.76 817.6K
10:06 32,020.10 32,028.01 32,014.47 32,026.61 350.6K
10:07 32,030.55 32,039.71 32,021.76 32,025.01 333.5K
10:08 32,030.92 32,030.92 32,023.85 32,023.85 306.5K
10:09 32,035.34 32,048.03 32,035.34 32,046.41 291.0K
10:10 32,043.82 32,049.49 32,018.06 32,018.06 251.4K
10:11 32,013.56 32,041.49 32,013.56 32,036.41 179.2K
10:12 32,047.84 32,047.84 32,039.94 32,039.94 215.4K
10:13 32,045.85 32,045.85 32,040.22 32,040.22 208.8K
10:14 32,027.81 32,028.69 32,020.52 32,028.69 649.3K
10:15 32,032.63 32,033.48 32,004.09 32,004.09 287.5K
10:16 31,999.80 31,999.80 31,957.39 31,957.39 737.1K
10:17 31,957.39 31,957.39 31,945.40 31,945.40 454.8K
10:18 31,966.56 31,967.41 31,963.74 31,964.59 926.4K
10:19 31,961.76 31,961.76 31,948.51 31,950.48 153.0K
10:20 31,950.48 31,950.48 31,941.87 31,941.87 628.5K
10:21 31,939.07 31,939.07 31,935.68 31,935.68 1,192.6K
10:22 31,935.68 31,935.96 31,931.47 31,931.47 967.5K
10:23 31,931.47 31,932.60 31,931.20 31,931.20 403.2K
10:24 31,917.09 31,918.50 31,916.53 31,918.50 235.8K
10:25 31,918.50 31,920.47 31,918.50 31,920.47 165.2K
10:26 31,920.47 31,928.35 31,920.47 31,926.38 1,145.1K
10:27 31,920.47 31,924.40 31,920.47 31,924.40 335.4K
10:28 31,918.49 31,925.25 31,918.49 31,925.25 172.0K
10:29 31,924.40 31,924.40 31,917.07 31,917.07 822.5K
10:30 31,921.30 31,921.30 31,914.81 31,914.81 546.9K
10:31 31,915.89 31,915.89 31,911.95 31,915.89 501.3K
10:32 31,929.44 31,929.44 31,927.47 31,927.47 697.2K
10:33 31,927.74 31,929.16 31,922.95 31,922.95 1,036.5K
10:34 31,922.95 31,924.36 31,914.77 31,914.77 651.4K
10:35 31,912.80 31,918.71 31,912.80 31,918.71 157.4K
10:36 31,918.71 31,919.28 31,885.16 31,885.16 1,023.8K
10:37 31,874.98 31,874.98 31,864.49 31,864.49 793.3K
10:38 31,869.01 31,871.59 31,846.39 31,846.39 263.7K
10:39 31,844.42 31,862.19 31,841.03 31,862.19 663.7K
10:40 31,866.13 31,866.13 31,861.33 31,861.33 443.4K
10:41 31,857.29 31,862.18 31,854.27 31,854.27 625.6K
10:42 31,849.37 31,849.37 31,847.40 31,847.40 1,839.0K
10:43 31,855.98 31,862.75 31,846.62 31,846.62 908.0K
10:44 31,839.56 31,840.13 31,839.56 31,840.13 447.7K
10:45 31,840.13 31,862.15 31,839.02 31,862.15 716.3K
10:46 31,858.76 31,860.73 31,858.76 31,860.73 444.8K
10:47 31,863.86 31,882.84 31,863.86 31,880.87 749.0K
10:48 31,880.87 31,887.93 31,880.87 31,880.87 364.1K
10:49 31,880.87 31,882.84 31,880.87 31,882.84 2,210.5K
10:50 31,889.04 31,897.52 31,886.71 31,897.52 2,496.8K
10:51 31,897.77 31,905.37 31,895.80 31,905.37 919.1K
10:52 31,895.24 31,895.24 31,885.63 31,887.61 2,197.4K
10:53 31,891.55 31,899.43 31,891.55 31,895.47 183.8K
10:54 31,895.47 31,897.45 31,895.47 31,897.45 112.4K
10:55 31,899.42 31,899.43 31,878.27 31,878.27 235.1K
10:56 31,878.56 31,878.56 31,861.71 31,861.71 107.7K
10:57 31,865.38 31,890.53 31,865.38 31,890.53 279.0K
10:58 31,890.53 31,892.50 31,882.12 31,882.12 544.0K
10:59 31,886.06 31,926.09 31,886.06 31,926.09 1,004.4K
11:00 31,930.64 31,931.78 31,927.84 31,927.84 2,586.8K
11:01 31,927.84 31,927.84 31,921.36 31,921.36 179.7K
11:02 31,927.27 31,927.27 31,915.45 31,915.45 1,154.6K
11:03 31,915.45 31,923.33 31,915.45 31,923.33 347.8K
11:04 31,945.17 31,947.14 31,925.46 31,941.23 2,329.5K
11:05 31,943.20 31,943.20 31,941.50 31,941.50 897.1K
11:06 31,944.33 31,948.02 31,940.39 31,948.02 366.0K
11:07 31,955.07 31,955.07 31,949.16 31,949.16 236.3K
11:08 31,949.16 31,952.26 31,949.16 31,952.26 145.3K
11:09 31,954.23 31,956.20 31,954.23 31,956.20 232.5K
11:10 31,954.23 31,954.23 31,954.23 31,954.23 197.0K
11:11 31,945.21 31,945.21 31,943.24 31,945.21 254.5K
11:12 31,943.24 31,943.24 31,933.93 31,933.93 128.2K
11:13 31,931.36 31,935.63 31,931.36 31,935.63 67.6K
11:14 31,939.57 31,939.57 31,925.78 31,927.75 237.1K
11:15 31,927.75 31,927.75 31,925.78 31,927.75 256.3K
11:16 31,925.78 31,925.78 31,922.96 31,922.96 144.8K
11:17 31,922.96 31,935.38 31,920.99 31,935.38 401.5K
11:18 31,935.38 31,947.51 31,922.41 31,947.51 1,713.6K
11:19 31,946.94 31,946.94 31,943.26 31,943.26 294.6K
11:20 31,946.08 31,946.08 31,946.08 31,946.08 61.0K
11:21 31,950.02 31,950.02 31,949.16 31,950.02 276.2K
11:22 31,940.14 31,942.11 31,938.16 31,942.11 127.2K
11:23 31,944.08 31,944.08 31,927.94 31,928.51 293.9K
11:24 31,914.40 31,922.12 31,904.90 31,922.12 901.9K
11:25 31,922.12 31,928.03 31,922.12 31,928.03 138.5K
11:26 31,928.03 31,928.03 31,906.87 31,908.84 118.9K
11:27 31,895.10 31,904.55 31,891.67 31,891.67 152.9K
11:28 31,891.67 31,940.52 31,891.67 31,940.52 352.0K
11:29 31,940.52 31,940.52 31,910.20 31,910.20 1,064.7K
11:30 31,915.84 31,927.80 31,915.66 31,927.80 103.9K
11:31 31,931.74 31,933.71 31,925.83 31,933.71 137.8K
11:32 31,932.29 31,941.74 31,928.35 31,941.74 66.6K
11:33 31,941.74 31,943.46 31,937.26 31,937.26 68.7K
11:34 31,937.26 31,938.12 31,937.26 31,938.12 40.0K
11:35 31,938.12 31,938.12 31,933.32 31,933.32 58.5K
11:36 31,937.26 31,937.57 31,937.26 31,937.57 350.2K
11:37 31,937.57 31,937.57 31,924.33 31,926.30 171.0K
11:38 31,930.24 31,932.21 31,930.24 31,932.21 925.3K
11:39 31,926.20 31,928.77 31,926.20 31,928.77 49.7K
11:40 31,928.77 31,928.77 31,920.56 31,920.56 327.3K
11:41 31,918.59 31,918.59 31,916.62 31,918.03 184.6K
11:42 31,914.09 31,916.06 31,912.12 31,912.12 177.4K
11:43 31,912.12 31,936.80 31,912.12 31,936.80 342.9K
11:44 31,936.80 31,938.77 31,936.80 31,938.77 118.4K
11:45 31,938.77 31,938.77 31,938.77 31,938.77 72.2K
11:46 31,936.80 31,940.23 31,936.80 31,938.26 151.8K
11:47 31,940.23 31,940.23 31,933.76 31,935.73 613.0K
11:48 31,949.83 31,950.11 31,947.86 31,947.86 72.8K
11:49 31,953.87 31,953.87 31,953.01 31,953.01 464.4K
11:50 31,953.01 31,953.01 31,931.86 31,951.04 256.1K
11:51 31,953.01 31,953.01 31,943.92 31,947.86 930.9K
11:52 31,947.86 31,947.86 31,922.76 31,922.76 1,359.3K
11:53 31,923.61 31,947.04 31,923.61 31,941.03 292.3K
11:54 31,941.03 31,941.03 31,940.46 31,941.01 324.4K
11:55 31,949.85 31,949.85 31,949.85 31,949.85 190.1K
11:56 31,947.88 31,947.88 31,945.63 31,945.63 262.6K
11:57 31,943.66 31,945.91 31,943.66 31,945.91 351.3K
11:58 31,945.91 31,945.91 31,920.81 31,920.81 571.5K
11:59 31,918.84 31,918.84 31,918.84 31,918.84 118.0K
12:00 31,918.84 31,919.70 31,915.41 31,915.41 610.2K
12:01 31,915.41 31,915.41 31,909.14 31,909.14 1,024.7K
12:02 31,909.14 31,909.14 31,904.07 31,904.07 1,794.6K
12:03 31,906.04 31,906.04 31,904.07 31,904.07 622.6K
12:04 31,904.07 31,904.07 31,900.13 31,900.13 1,363.9K
12:05 31,900.13 31,902.10 31,900.13 31,902.10 160.3K
12:06 31,902.10 31,917.03 31,902.10 31,917.03 1,941.3K
12:07 31,919.00 31,922.94 31,917.03 31,922.94 695.1K
12:08 31,922.94 31,935.40 31,922.94 31,935.40 594.1K
12:09 31,940.55 31,940.55 31,930.25 31,932.23 242.9K
12:10 31,939.96 31,939.96 31,914.89 31,914.89 274.4K
12:11 31,916.87 31,917.72 31,903.74 31,903.74 379.2K
12:12 31,901.19 31,905.13 31,899.22 31,903.16 446.2K
12:13 31,903.16 31,903.16 31,878.83 31,881.09 1,827.3K
12:14 31,905.83 31,905.83 31,903.86 31,903.86 82.6K
12:15 31,903.86 31,903.86 31,901.71 31,901.71 189.4K
12:16 31,901.71 31,920.11 31,901.71 31,920.11 1,336.4K
12:17 31,923.49 31,923.49 31,923.49 31,923.49 584.9K
12:18 31,921.52 31,921.52 31,915.61 31,915.61 138.2K
12:19 31,915.61 31,929.72 31,915.61 31,929.72 80.8K
12:20 31,927.75 31,935.94 31,921.83 31,935.94 580.9K
12:21 31,939.88 31,945.79 31,939.88 31,945.79 492.2K
12:22 31,945.79 31,945.79 31,934.75 31,936.72 219.2K
12:23 31,940.66 31,940.66 31,934.75 31,938.69 428.4K
12:24 31,938.69 31,938.69 31,931.64 31,933.61 292.3K
12:25 31,933.61 31,933.61 31,929.67 31,929.67 26.3K
12:26 31,929.67 31,941.80 31,908.51 31,941.80 203.2K
12:27 31,941.80 31,941.80 31,937.28 31,937.28 55.0K
12:28 31,937.28 31,939.25 31,937.28 31,939.25 56.8K
12:29 31,936.42 31,938.39 31,936.42 31,938.39 173.1K
12:30 31,936.42 31,946.28 31,936.42 31,946.28 276.7K
12:31 31,946.28 31,952.28 31,936.32 31,952.28 166.0K
12:32 31,953.35 31,957.30 31,953.35 31,957.30 1,522.2K
12:33 31,957.30 31,959.56 31,957.30 31,959.56 345.6K
12:34 31,959.56 31,972.82 31,959.56 31,972.82 140.8K
12:35 31,972.82 31,977.61 31,972.82 31,977.61 2,911.2K
12:36 31,979.58 31,983.52 31,979.58 31,983.52 374.7K
12:37 31,978.44 31,990.83 31,978.44 31,986.89 521.5K
12:38 31,987.19 31,987.19 31,981.28 31,981.28 130.7K
12:39 31,983.25 31,983.25 31,983.25 31,983.25 100.2K
12:40 31,993.10 31,993.10 31,993.10 31,993.10 158.0K
12:41 31,998.00 31,998.00 31,974.87 31,974.87 152.4K
12:42 31,974.87 31,974.87 31,970.93 31,970.93 138.2K
12:43 31,972.90 31,972.90 31,970.93 31,970.93 134.1K
12:44 31,968.96 31,968.96 31,966.99 31,968.96 236.8K
12:45 31,966.99 31,970.93 31,966.99 31,970.93 416.1K
12:46 31,969.80 31,969.80 31,969.80 31,969.80 265.6K
12:47 31,969.80 31,970.35 31,969.80 31,970.35 718.6K
12:48 31,970.35 31,979.63 31,961.89 31,979.63 1,171.7K
12:49 31,977.66 31,983.57 31,977.66 31,983.57 553.4K
12:50 31,989.48 31,992.31 31,989.48 31,992.31 1,888.3K
12:51 32,005.19 32,007.77 32,005.19 32,007.77 1,290.6K
12:52 32,007.77 32,035.98 32,007.77 32,035.98 521.8K
12:53 32,035.98 32,036.58 32,035.98 32,036.58 186.1K
12:54 32,037.43 32,037.43 32,029.81 32,029.81 836.1K
12:55 32,029.81 32,036.86 32,029.81 32,034.89 714.1K
12:56 32,034.89 32,034.89 32,027.16 32,030.82 623.6K
12:57 32,028.85 32,030.82 32,028.85 32,030.82 173.2K
12:58 32,030.82 32,032.79 32,030.82 32,032.79 204.4K
12:59 32,032.79 32,032.79 32,032.79 32,032.79 1,025.7K
13:00 32,030.82 32,032.79 32,030.52 32,030.52 327.3K
13:01 32,030.52 32,037.86 32,030.52 32,037.86 660.9K
13:02 32,039.83 32,041.24 32,030.84 32,034.78 374.2K
13:03 32,041.84 32,051.03 32,041.84 32,051.03 387.4K
13:04 32,053.61 32,053.61 32,043.75 32,043.75 447.9K
13:05 32,043.75 32,043.75 32,029.96 32,029.96 1,211.8K
13:06 32,027.99 32,027.99 32,027.99 32,027.99 441.2K
13:07 32,027.99 32,027.99 32,027.99 32,027.99 237.1K
13:08 32,027.42 32,034.70 32,027.42 32,028.79 193.0K
13:09 32,032.73 32,032.73 32,008.20 32,014.11 1,577.4K
13:10 32,014.11 32,014.11 32,014.11 32,014.11 289.8K
13:11 32,014.11 32,028.22 32,014.11 32,026.25 306.3K
13:12 32,022.31 32,022.31 32,006.26 32,006.26 2,679.6K
13:13 32,006.26 32,020.05 32,006.26 32,020.05 263.2K
13:14 32,022.02 32,022.02 32,000.87 32,000.87 286.5K
13:15 32,000.87 32,000.87 31,981.12 31,986.20 228.7K
13:16 31,988.17 31,988.17 31,988.17 31,988.17 223.8K
13:17 31,996.76 31,996.76 31,996.76 31,996.76 106.1K
13:18 31,996.76 31,996.76 31,996.76 31,996.76 151.4K
13:19 31,994.79 32,019.89 31,990.85 32,019.89 371.3K
13:20 32,019.89 32,019.89 32,012.84 32,012.84 372.7K
13:21 32,012.84 32,012.84 32,012.84 32,012.84 230.5K
13:22 32,012.84 32,018.75 32,012.84 32,018.75 146.5K
13:23 32,018.75 32,022.69 32,018.75 32,022.69 178.8K
13:24 32,022.69 32,024.66 32,018.75 32,018.75 138.4K
13:25 32,006.93 32,022.69 32,004.96 32,022.69 210.7K
13:26 32,022.69 32,022.69 32,012.84 32,022.69 210.8K
13:27 32,022.69 32,022.69 32,018.75 32,019.29 296.8K
13:28 32,023.23 32,042.97 32,023.23 32,042.97 161.7K
13:29 32,037.05 32,046.91 32,037.05 32,046.91 220.9K
13:30 32,031.14 32,031.14 32,004.07 32,013.93 442.0K
13:31 32,011.96 32,017.87 32,009.99 32,009.99 388.5K
13:32 32,011.96 32,011.96 32,009.99 32,011.96 211.6K
13:33 32,011.96 32,015.34 32,011.94 32,011.94 615.5K
13:34 32,008.00 32,009.97 32,008.00 32,009.97 303.2K
13:35 32,008.00 32,011.94 32,008.00 32,009.97 369.8K
13:36 32,015.88 32,019.30 32,004.06 32,005.20 507.1K
13:37 32,009.14 32,017.02 32,009.14 32,015.05 371.5K
13:38 32,018.99 32,022.94 32,018.99 32,018.99 270.0K
13:39 32,022.94 32,048.90 32,022.94 32,048.62 480.9K
13:40 32,050.59 32,051.44 32,049.45 32,049.45 243.2K
13:41 32,049.45 32,057.34 32,049.45 32,051.42 227.3K
13:42 32,049.45 32,055.36 32,049.45 32,055.36 619.7K
13:43 32,059.60 32,059.60 32,059.60 32,059.60 165.1K
13:44 32,059.60 32,061.57 32,055.92 32,055.92 152.4K
13:45 32,057.89 32,057.89 32,050.01 32,055.92 243.9K
13:46 32,055.92 32,055.92 32,048.03 32,048.03 191.2K
13:47 32,050.01 32,064.94 32,050.01 32,064.94 466.0K
13:48 32,074.39 32,074.39 32,067.56 32,067.56 345.0K
13:49 32,074.61 32,085.07 32,074.61 32,085.07 282.0K
13:50 32,085.07 32,085.07 32,080.29 32,080.29 531.0K
13:51 32,084.23 32,084.23 32,072.38 32,077.45 376.7K
13:52 32,075.48 32,075.48 32,069.57 32,069.57 329.5K
13:53 32,069.57 32,071.54 32,069.57 32,071.54 151.5K
13:54 32,067.60 32,067.60 32,060.55 32,064.49 298.2K
13:55 32,064.49 32,064.49 32,027.05 32,030.99 1,948.2K
13:56 32,029.02 32,029.02 32,009.57 32,009.57 1,781.5K
13:57 31,991.83 31,991.83 31,982.12 31,984.09 2,279.7K
13:58 31,977.46 31,981.30 31,973.42 31,981.30 750.2K
13:59 31,980.22 31,987.95 31,976.28 31,987.95 315.7K
14:00 31,984.01 31,989.92 31,984.01 31,989.92 243.0K
14:01 31,987.95 32,011.33 31,987.95 32,011.33 551.7K
14:02 32,015.27 32,023.97 32,011.33 32,023.97 108.0K
14:03 32,041.71 32,041.71 32,037.20 32,037.20 106.1K
14:04 32,035.21 32,048.66 32,035.21 32,048.66 185.5K
14:05 32,046.69 32,046.69 32,021.07 32,025.01 704.3K
14:06 32,023.04 32,023.04 31,993.01 31,993.01 1,056.0K
14:07 32,018.94 32,033.60 32,018.94 32,033.60 461.4K
14:08 32,027.68 32,037.54 32,023.43 32,023.43 174.9K
14:09 32,031.31 32,036.96 32,031.31 32,036.96 113.9K
14:10 32,036.96 32,036.96 32,025.13 32,026.27 304.4K
14:11 32,022.33 32,022.33 32,014.45 32,014.45 328.5K
14:12 32,024.30 32,032.19 32,024.30 32,032.19 591.7K
14:13 32,026.26 32,026.26 32,022.32 32,026.26 251.0K
14:14 32,034.14 32,034.14 32,034.14 32,034.14 112.4K
14:15 32,023.47 32,027.41 32,023.47 32,024.87 286.5K
14:16 32,034.72 32,034.72 32,034.72 32,034.72 116.5K
14:17 32,044.58 32,044.58 32,038.66 32,044.58 204.2K
14:18 32,044.58 32,044.58 32,040.64 32,044.58 112.0K
14:19 32,044.58 32,044.58 32,028.81 32,040.92 340.6K
14:20 32,040.92 32,040.92 32,035.01 32,035.01 362.2K
14:21 32,040.92 32,044.86 32,040.92 32,044.86 118.5K
14:22 32,042.89 32,052.74 32,042.89 32,052.74 375.4K
14:23 32,057.82 32,057.82 32,036.67 32,036.67 166.9K
14:24 32,032.98 32,032.98 32,032.98 32,032.98 93.0K
14:25 32,032.98 32,036.92 32,032.98 32,034.95 151.5K
14:26 32,027.07 32,032.98 32,027.07 32,031.01 184.4K
14:27 32,032.98 32,032.98 32,003.42 32,003.42 849.4K
14:28 32,013.27 32,015.40 32,011.46 32,015.40 167.6K
14:29 32,015.40 32,015.40 32,013.43 32,013.43 98.7K
14:30 32,013.43 32,013.43 31,991.21 31,991.21 299.7K
14:31 31,990.37 31,991.27 31,989.11 31,989.11 185.5K
14:32 31,989.11 31,999.42 31,989.11 31,999.42 143.1K
14:33 31,999.42 32,015.18 31,999.42 32,015.18 98.7K
14:34 32,007.56 32,011.50 32,007.56 32,011.50 176.8K
14:35 32,011.50 32,014.73 32,011.50 32,014.73 108.8K
14:36 32,014.73 32,014.73 32,006.84 32,006.84 157.9K
14:37 31,998.96 32,004.87 31,998.96 32,004.27 145.4K
14:38 31,974.09 31,976.06 31,973.52 31,973.52 458.0K
14:39 31,964.07 31,967.19 31,962.10 31,967.19 330.8K
14:40 31,967.19 31,967.19 31,967.19 31,967.19 156.1K
14:41 31,967.19 31,967.19 31,967.19 31,967.19 269.6K
14:42 31,967.19 31,967.19 31,946.03 31,946.03 1,078.2K
14:43 31,946.03 31,946.03 31,942.09 31,944.06 519.9K
14:44 31,946.90 31,948.87 31,946.90 31,948.87 156.9K
14:45 31,959.75 31,959.75 31,958.32 31,958.32 592.8K
14:46 31,958.32 31,958.32 31,956.34 31,956.34 197.3K
14:47 31,972.42 31,972.42 31,951.26 31,951.26 160.8K
14:48 31,951.26 31,951.26 31,951.26 31,951.26 171.0K
14:49 31,951.26 31,951.87 31,951.26 31,951.87 211.2K
14:50 31,951.87 31,969.66 31,951.87 31,969.66 286.7K
14:51 31,969.66 31,969.66 31,969.66 31,969.66 125.0K
14:52 31,967.69 31,967.69 31,963.14 31,963.14 204.6K
14:53 31,965.11 31,965.11 31,953.29 31,953.29 735.2K
14:54 31,940.21 31,940.21 31,939.93 31,939.93 871.4K
14:55 31,940.21 31,950.06 31,940.21 31,950.06 264.0K
14:56 31,954.01 31,959.92 31,954.01 31,959.92 318.1K
14:57 31,959.92 31,961.89 31,959.92 31,961.89 113.5K
14:58 31,961.89 31,961.89 31,951.74 31,951.74 384.7K
14:59 31,950.33 31,950.33 31,940.14 31,940.14 250.4K
15:00 31,940.14 31,940.14 31,936.20 31,936.20 623.7K
15:01 31,946.05 31,946.05 31,934.59 31,942.47 3,849.7K
15:02 31,940.22 31,944.16 31,940.22 31,942.47 466.6K
15:03 31,948.38 31,956.48 31,948.38 31,954.51 172.5K
15:04 31,954.51 31,974.47 31,953.31 31,974.47 419.4K
15:05 31,984.07 31,986.21 31,979.25 31,986.21 209.2K
15:06 31,988.18 31,988.18 31,984.77 31,984.77 187.1K
15:07 31,985.64 31,985.64 31,981.70 31,981.70 322.4K
15:08 31,976.32 31,983.79 31,976.32 31,981.82 277.8K
15:09 31,983.79 31,985.76 31,967.40 31,967.40 117.4K
15:10 31,966.80 31,968.77 31,958.92 31,968.77 409.2K
15:11 31,968.77 31,970.74 31,968.77 31,968.77 85.5K
15:12 31,968.77 31,968.77 31,961.90 31,961.90 228.3K
15:13 31,961.90 31,961.90 31,959.93 31,959.93 92.1K
15:14 31,959.93 31,966.12 31,959.93 31,966.12 192.8K
15:15 31,968.96 31,968.96 31,968.96 31,968.96 235.9K
15:16 31,968.96 31,984.14 31,968.96 31,984.14 290.7K
15:17 31,983.06 31,983.06 31,983.06 31,983.06 589.3K
15:18 31,983.06 31,983.06 31,983.06 31,983.06 230.2K
15:19 31,983.06 31,983.06 31,979.39 31,979.39 815.8K
15:20 31,979.39 31,988.84 31,979.39 31,988.84 146.3K
15:21 31,988.84 31,988.84 31,988.84 31,988.84 408.6K
15:22 31,988.27 31,988.27 31,970.23 31,970.23 151.0K
15:23 31,974.17 31,974.17 31,970.23 31,972.20 322.2K
15:24 31,972.20 31,974.17 31,970.23 31,970.23 131.5K
15:25 31,974.17 31,974.17 31,962.34 31,962.34 634.5K
15:26 31,956.15 31,956.15 31,948.32 31,953.66 630.8K
15:27 31,951.69 31,951.69 31,942.91 31,944.88 971.3K
15:28 31,946.85 31,948.82 31,940.94 31,940.94 658.9K
15:29 31,935.02 31,947.43 31,935.02 31,947.43 170.8K
15:30 31,950.66 31,950.66 31,924.42 31,924.42 243.1K
15:31 31,906.68 31,914.56 31,898.79 31,898.79 575.0K
15:32 31,900.76 31,927.48 31,896.47 31,927.48 3,300.5K
15:33 31,927.48 31,927.48 31,916.77 31,916.77 1,269.3K
15:34 31,918.02 31,918.02 31,898.31 31,914.11 2,077.3K
15:35 31,876.21 31,876.21 31,868.49 31,868.49 513.5K
15:36 31,868.49 31,868.49 31,868.49 31,868.49 906.9K
15:37 31,868.49 31,868.49 31,866.51 31,868.49 440.3K
15:38 31,868.49 31,874.40 31,868.49 31,874.40 650.6K
15:39 31,878.34 31,878.34 31,874.40 31,878.34 519.6K
15:40 31,878.34 31,880.31 31,878.34 31,880.31 131.5K
15:41 31,880.31 31,880.31 31,859.71 31,859.71 771.2K
15:42 31,857.74 31,865.89 31,857.74 31,863.92 174.2K
15:43 31,848.15 31,849.53 31,834.90 31,849.53 1,067.4K
15:44 31,847.56 31,847.56 31,843.62 31,847.56 229.8K
15:45 31,852.59 31,873.74 31,852.59 31,864.72 486.7K
15:46 31,866.69 31,866.69 31,837.65 31,855.39 10,225.5K
15:47 31,855.39 31,858.89 31,855.10 31,858.89 330.4K
15:48 31,856.92 31,856.92 31,833.80 31,833.80 3,167.8K
15:49 31,833.80 31,839.72 31,833.80 31,839.72 459.7K
15:50 31,841.69 31,841.69 31,806.48 31,819.44 833.5K
15:51 31,819.44 31,832.41 31,819.44 31,832.41 282.6K
15:52 31,843.40 31,848.47 31,843.40 31,846.50 533.8K
15:53 31,870.84 31,871.80 31,866.90 31,871.80 424.6K
15:54 31,869.83 31,869.83 31,865.89 31,867.86 132.9K
15:55 31,867.86 31,868.87 31,862.96 31,868.87 339.4K
15:56 31,875.74 31,878.42 31,875.74 31,878.42 253.9K
15:57 31,871.55 31,878.42 31,871.55 31,878.42 183.6K
15:58 31,875.37 31,875.37 31,861.39 31,861.39 243.8K
15:59 31,861.39 31,861.39 31,857.45 31,861.39 210.0K
16:00 31,859.42 31,868.44 31,859.42 31,868.44 162.5K
16:01 31,868.44 31,868.44 31,867.02 31,867.02 154.4K
16:02 31,867.02 31,868.99 31,867.02 31,868.13 113.1K
16:03 31,868.13 31,874.05 31,868.13 31,874.05 1,398.3K
16:04 31,870.10 31,876.02 31,870.10 31,876.02 446.6K
16:05 31,876.02 31,882.23 31,876.02 31,882.23 702.8K
16:06 31,882.23 31,882.23 31,861.08 31,863.05 628.9K
16:07 31,814.92 31,814.92 31,777.48 31,777.48 144,148.6K
16:08 31,789.30 31,794.10 31,789.30 31,794.10 889.0K
16:09 31,790.16 31,796.07 31,790.16 31,796.07 365.8K
16:10 31,794.10 31,794.10 31,780.31 31,780.31 1,070.6K
16:11 31,780.31 31,790.16 31,780.31 31,790.16 907.3K
16:12 31,783.11 31,787.05 31,782.76 31,782.76 221.4K
16:13 31,782.76 31,782.76 31,761.91 31,761.91 1,392.3K
16:14 31,761.91 31,761.91 31,754.03 31,757.97 584.9K
16:15 31,776.01 31,776.01 31,762.22 31,762.22 789.3K
16:16 31,766.16 31,785.87 31,766.16 31,785.87 534.9K
16:17 31,785.87 31,793.75 31,779.95 31,779.95 509.6K
16:18 31,785.87 31,794.10 31,783.90 31,794.10 191.9K
16:19 31,794.10 31,808.07 31,794.10 31,806.10 236.9K
16:20 31,808.07 31,808.36 31,808.07 31,808.36 144.1K
16:21 31,812.30 31,812.30 31,798.49 31,798.49 2,228.1K
16:22 31,800.47 31,804.41 31,798.50 31,804.41 227.6K
16:23 31,806.38 31,808.36 31,804.41 31,806.38 156.8K
16:24 31,808.36 31,812.31 31,808.36 31,812.31 311.7K
16:25 31,812.31 31,813.71 31,812.31 31,813.71 316.8K
16:26 31,813.71 31,814.90 31,809.77 31,814.90 775.3K
16:27 31,830.85 31,830.85 31,822.97 31,822.97 839.5K
16:28 31,821.00 31,830.85 31,821.00 31,828.88 424.5K
16:29 31,828.88 31,830.85 31,828.88 31,830.85 189.4K
16:30 31,830.85 31,832.82 31,830.85 31,830.85 138.2K
16:31 31,843.94 31,847.88 31,843.94 31,847.88 203.2K
16:32 31,848.45 31,855.50 31,848.45 31,855.50 191.2K
16:33 31,855.50 31,857.47 31,855.50 31,855.50 438.5K
16:34 31,857.47 31,857.47 31,853.53 31,853.53 182.9K
16:35 31,853.53 31,870.70 31,853.53 31,870.70 263.6K
16:36 31,870.70 31,872.67 31,870.70 31,872.67 419.3K
16:37 31,872.67 31,872.67 31,870.70 31,870.70 411.8K
16:38 31,870.70 31,871.55 31,870.70 31,871.55 347.4K
16:39 31,857.76 31,871.38 31,857.76 31,864.33 4,800.6K
16:40 31,864.33 31,869.38 31,862.33 31,862.33 1,958.1K
16:41 31,862.33 31,866.27 31,862.33 31,866.27 590.1K
16:42 31,889.92 31,889.92 31,885.98 31,887.95 8,088.1K
16:43 31,884.01 31,893.86 31,882.04 31,893.86 1,053.8K
16:44 31,886.84 31,886.84 31,878.95 31,878.95 762.3K
16:45 31,884.87 31,884.87 31,873.87 31,877.81 177.5K
16:46 31,881.76 31,897.52 31,879.79 31,897.52 681.2K
16:47 31,897.52 31,897.52 31,891.86 31,891.86 176.5K
16:48 31,891.86 31,891.86 31,884.84 31,888.78 382.2K
16:49 31,892.72 31,892.72 31,884.49 31,884.49 199.3K
16:50 31,882.52 31,882.52 31,878.57 31,878.57 844.4K
16:51 31,880.54 31,882.52 31,880.54 31,882.52 224.6K
16:52 31,879.08 31,879.08 31,869.23 31,871.20 432.8K
16:53 31,871.20 31,871.20 31,857.40 31,861.34 202.7K
16:54 31,868.21 31,871.02 31,867.08 31,867.08 202.8K
16:55 31,863.14 31,863.14 31,845.03 31,845.03 153.9K
16:56 31,845.02 31,845.02 31,816.16 31,816.16 255.0K
16:57 31,818.13 31,827.99 31,818.13 31,827.99 98.3K
16:58 31,824.04 31,838.15 31,824.04 31,838.15 223.7K
16:59 31,848.00 31,859.83 31,848.00 31,859.83 157.1K
17:00 31,866.70 31,866.70 31,862.76 31,862.76 153.0K
17:01 31,868.67 31,868.67 31,845.54 31,845.54 188.2K
17:02 31,845.54 31,852.59 31,845.54 31,852.59 139.1K
17:03 31,866.98 31,866.98 31,866.98 31,866.98 168.9K
17:04 31,866.98 31,866.98 31,866.98 31,866.98 123.0K
17:05 31,865.01 31,866.98 31,858.81 31,858.81 206.4K
17:06 31,858.81 31,868.67 31,858.81 31,868.67 124.4K
17:07 31,868.67 31,878.24 31,868.67 31,878.24 365.5K
17:08 31,878.24 31,878.24 31,875.70 31,875.70 920.1K
17:09 31,887.52 31,901.51 31,887.52 31,901.51 2,167.4K
17:10 31,899.54 31,909.67 31,899.54 31,909.67 198.8K
17:11 31,917.56 31,917.56 31,898.33 31,898.33 153.6K
17:12 31,898.89 31,899.18 31,898.89 31,899.18 117.9K
17:13 31,899.18 31,901.15 31,899.18 31,899.18 86.8K
17:14 31,897.21 31,898.92 31,897.21 31,898.92 246.5K
17:15 31,898.92 31,898.92 31,871.33 31,871.33 635.4K
17:16 31,867.68 31,873.59 31,867.39 31,873.59 358.5K
17:17 31,871.62 31,873.59 31,871.62 31,873.59 91.7K
17:18 31,873.59 31,875.56 31,838.80 31,838.80 151.1K
17:19 31,838.80 31,838.80 31,825.01 31,826.98 476.2K
17:20 31,836.83 31,842.42 31,836.83 31,842.42 148.2K
17:21 31,844.39 31,847.83 31,844.39 31,847.83 415.1K
17:22 31,847.83 31,849.77 31,844.39 31,849.77 122.9K
17:23 31,849.77 31,849.77 31,838.50 31,838.50 375.2K
17:24 31,838.50 31,838.50 31,838.50 31,838.50 85.2K
17:25 31,840.47 31,840.47 31,839.61 31,839.61 1,247.6K
17:26 31,839.61 31,839.61 31,835.63 31,835.63 117.1K
17:27 31,835.63 31,838.21 31,835.63 31,838.21 152.9K
17:28 31,838.21 31,848.06 31,838.21 31,848.06 117.2K
17:29 31,841.01 31,841.01 31,841.01 31,841.01 467.3K
17:30 31,846.65 31,862.96 31,846.65 31,862.96 281.4K
17:31 31,860.39 31,860.39 31,854.48 31,858.42 426.6K
17:32 31,858.42 31,858.42 31,854.48 31,858.42 104.9K
17:33 31,858.42 31,880.14 31,858.42 31,880.14 255.3K
17:34 31,890.09 31,890.09 31,882.21 31,882.21 196.4K
17:35 31,872.36 31,876.30 31,872.36 31,876.30 471.7K
17:36 31,876.30 31,876.30 31,874.60 31,874.60 113.3K
17:37 31,874.60 31,875.45 31,873.48 31,875.45 101.1K
17:38 31,875.45 31,875.45 31,873.47 31,875.17 112.6K
17:39 31,875.17 31,875.17 31,875.17 31,875.17 294.8K
17:40 31,875.17 31,875.17 31,873.20 31,875.17 146.0K
17:41 31,875.17 31,892.20 31,875.17 31,890.23 1,222.0K
17:42 31,890.23 31,890.23 31,874.46 31,874.46 249.1K
17:43 31,874.46 31,882.34 31,874.46 31,882.34 130.9K
17:44 31,882.34 31,882.34 31,846.53 31,846.53 691.7K
17:45 31,856.38 31,889.19 31,856.38 31,889.19 400.2K
17:46 31,889.19 31,889.19 31,889.19 31,889.19 124.5K
17:47 31,889.19 31,897.07 31,889.19 31,897.07 301.6K
17:48 31,897.07 31,897.07 31,891.16 31,895.10 341.6K
17:49 31,893.40 31,894.54 31,891.43 31,892.57 322.2K
17:50 31,884.68 31,884.68 31,858.11 31,864.02 1,070.4K
17:51 31,867.96 31,879.79 31,858.94 31,858.94 488.4K
17:52 31,855.00 31,860.91 31,855.00 31,860.91 346.7K
17:53 31,855.00 31,856.97 31,847.13 31,847.13 748.2K
17:54 31,849.10 31,851.07 31,845.16 31,845.16 398.6K
17:55 31,855.01 31,864.86 31,855.01 31,864.86 96.7K
17:56 31,864.58 31,876.40 31,862.61 31,876.40 571.0K
17:57 31,862.30 31,862.30 31,854.42 31,854.42 152.7K
17:58 31,854.13 31,858.07 31,854.13 31,858.07 407.1K
17:59 31,862.02 31,865.96 31,862.02 31,865.96 105.7K
18:00 31,865.66 31,865.66 31,834.14 31,834.14 1,888.5K
18:01 31,834.14 31,845.12 31,823.13 31,823.13 204.8K
18:02 31,821.16 31,825.10 31,821.16 31,825.10 150.4K
18:03 31,825.10 31,825.10 31,793.37 31,795.34 1,477.5K
18:04 31,801.25 31,803.22 31,801.25 31,801.25 326.6K
18:05 31,807.17 31,807.17 31,799.28 31,807.17 130.7K
18:06 31,816.19 31,816.19 31,804.36 31,804.36 138.1K
18:07 31,804.36 31,819.29 31,804.36 31,819.29 195.1K
18:08 31,824.09 31,824.09 31,812.27 31,816.21 164.2K
18:09 31,820.15 31,823.53 31,820.15 31,823.53 166.6K
18:10 31,815.64 31,833.38 31,813.47 31,813.47 491.9K
18:11 31,812.40 31,812.40 31,808.46 31,812.40 256.3K
18:12 31,814.37 31,814.65 31,814.37 31,814.65 132.2K
18:13 31,812.68 31,816.62 31,812.68 31,816.06 190.2K
18:14 31,837.57 31,851.33 31,837.57 31,851.33 217.6K
18:15 31,850.25 31,850.25 31,846.67 31,848.64 157.8K
18:16 31,848.64 31,851.44 31,847.50 31,851.44 143.4K
18:17 31,851.44 31,855.95 31,851.44 31,855.95 231.1K
18:18 31,855.95 31,866.95 31,855.95 31,866.95 278.0K
18:19 31,861.03 31,868.92 31,861.03 31,868.92 282.0K
18:20 31,872.86 31,879.57 31,864.97 31,879.57 221.4K
18:21 31,879.57 31,880.14 31,870.34 31,870.34 19.9K
18:22 31,874.59 31,874.59 31,845.03 31,845.03 534.0K
18:23 31,845.03 31,850.95 31,843.06 31,843.06 255.0K
18:24 31,841.09 31,852.26 31,841.09 31,841.09 200.8K
18:25 31,841.09 31,847.00 31,841.09 31,847.00 19.6K
18:26 31,846.72 31,847.00 31,846.72 31,847.00 14.3K
18:27 31,847.00 31,847.00 31,845.03 31,845.03 313.9K
18:28 31,845.03 31,847.00 31,839.12 31,839.12 92.4K
18:29 31,839.12 31,839.12 31,839.12 31,839.12 20.1K
18:30 31,839.12 31,869.40 31,839.12 31,869.40 246.4K
18:31 31,875.32 31,880.29 31,841.80 31,849.68 747.3K
18:32 31,849.68 31,857.57 31,845.74 31,845.74 609.0K
18:33 31,855.60 31,861.51 31,855.60 31,856.13 705.1K
18:34 31,856.13 31,862.04 31,854.16 31,862.04 707.8K
18:35 31,850.22 31,862.04 31,850.22 31,862.04 151.0K
18:36 31,864.01 31,869.92 31,864.01 31,869.92 1,567.3K
18:37 31,869.92 31,869.92 31,858.10 31,865.98 157.3K
18:38 31,865.98 31,869.92 31,864.01 31,869.92 662.6K
18:39 31,865.96 31,903.85 31,865.96 31,903.85 2,461.7K
18:40 31,885.22 31,885.22 31,885.22 31,885.22 163.4K
18:51 31,945.23 31,945.23 31,945.23 31,945.23 16,820.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし