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 31,866.41 31,882.17 31,866.41 31,882.17 523.5K
09:51 31,882.17 31,882.17 31,868.38 31,868.38 6.5K
09:52 31,868.38 31,880.20 31,868.38 31,880.20 78.6K
09:53 31,880.20 31,882.17 31,880.20 31,882.17 26.2K
09:54 31,884.14 31,884.14 31,884.14 31,884.14 13.1K
09:55 31,884.14 31,886.11 31,884.14 31,886.11 248.9K
09:56 31,884.14 31,890.05 31,884.14 31,890.05 52.4K
09:57 31,890.05 31,899.91 31,890.05 31,899.91 59.0K
09:58 31,899.91 31,909.76 31,899.91 31,909.76 91.8K
09:59 31,909.76 31,909.76 31,905.82 31,905.82 13.1K
10:00 31,905.82 32,027.07 31,905.82 32,027.07 941.1K
10:01 32,042.00 32,070.82 32,021.67 32,021.67 364.5K
10:02 32,019.71 32,023.40 32,019.71 32,023.40 255.5K
10:03 32,051.47 32,051.47 32,028.28 32,028.28 466.9K
10:04 32,028.28 32,028.28 32,011.35 32,011.35 248.3K
10:05 32,004.64 32,012.53 32,004.64 32,010.56 491.8K
10:06 32,010.56 32,014.78 32,010.56 32,014.78 142.3K
10:07 32,021.83 32,029.46 31,993.37 31,993.37 938.1K
10:08 32,025.52 32,029.46 32,025.52 32,025.52 311.9K
10:09 32,017.64 32,024.69 32,017.64 32,024.69 212.9K
10:10 32,012.30 32,025.04 32,012.30 32,025.04 969.6K
10:11 32,034.90 32,034.90 32,023.07 32,028.98 931.5K
10:12 32,025.04 32,039.13 32,025.04 32,029.55 2,076.0K
10:13 32,031.52 32,040.53 32,031.52 32,040.53 1,622.3K
10:14 32,038.56 32,038.56 32,026.74 32,032.37 1,646.9K
10:15 32,036.31 32,038.28 32,028.43 32,036.31 1,316.8K
10:16 32,030.40 32,045.21 32,025.85 32,045.21 1,173.1K
10:17 32,049.15 32,053.09 32,045.21 32,053.09 866.0K
10:18 32,043.24 32,059.01 32,043.23 32,043.23 1,388.9K
10:19 32,039.29 32,047.17 32,039.29 32,047.17 1,233.8K
10:20 32,047.17 32,047.17 32,043.23 32,043.23 1,522.9K
10:21 32,049.14 32,049.14 32,045.43 32,045.43 1,887.6K
10:22 32,045.43 32,051.35 32,043.46 32,051.35 1,143.8K
10:23 32,037.24 32,040.07 32,022.33 32,022.33 760.8K
10:24 32,020.38 32,030.80 32,020.38 32,030.80 1,170.1K
10:25 32,030.62 32,040.47 32,030.62 32,040.47 2,367.1K
10:26 32,029.48 32,039.33 32,003.86 32,027.51 4,414.6K
10:27 32,029.48 32,050.84 32,029.48 32,040.54 401.0K
10:28 32,043.36 32,045.33 32,041.39 32,041.39 1,104.3K
10:29 32,045.33 32,045.33 32,041.39 32,045.33 929.8K
10:30 32,045.33 32,049.27 32,045.33 32,049.27 629.9K
10:31 32,041.10 32,051.79 32,041.10 32,051.79 613.7K
10:32 32,051.79 32,060.52 32,051.79 32,059.67 770.1K
10:33 32,057.70 32,077.72 32,057.70 32,077.72 4,239.9K
10:34 32,079.69 32,079.69 32,077.72 32,078.27 1,200.9K
10:35 32,064.47 32,070.39 32,064.47 32,070.39 723.0K
10:36 32,070.39 32,078.27 32,070.39 32,076.30 1,012.3K
10:37 32,076.30 32,076.30 32,072.36 32,074.33 59.2K
10:38 32,066.98 32,072.90 32,066.98 32,070.93 133.7K
10:39 32,065.01 32,065.01 32,056.27 32,060.21 598.4K
10:40 32,055.17 32,072.90 32,051.22 32,072.90 387.9K
10:41 32,072.90 32,076.84 32,072.90 32,076.84 78.9K
10:42 32,072.62 32,075.89 32,062.52 32,062.52 1,899.5K
10:43 32,062.52 32,066.46 32,062.52 32,066.46 147.1K
10:44 32,073.51 32,073.51 32,056.57 32,056.57 79.8K
10:45 32,058.54 32,058.54 32,052.63 32,052.63 111.7K
10:46 32,052.63 32,054.60 32,052.63 32,054.60 46.0K
10:47 32,042.78 32,046.82 32,040.81 32,046.82 532.1K
10:48 32,048.79 32,048.79 32,046.82 32,046.82 367.5K
10:49 32,044.85 32,044.85 32,044.85 32,044.85 78.7K
10:50 32,044.85 32,062.58 32,044.85 32,060.61 315.1K
10:51 32,054.70 32,054.70 32,003.79 32,003.79 935.3K
10:52 31,990.88 31,990.88 31,990.88 31,990.88 514.5K
10:53 31,996.03 32,008.10 31,996.03 32,000.22 171.3K
10:54 32,008.10 32,010.07 32,002.19 32,002.19 92.9K
10:55 32,017.95 32,031.75 32,017.95 32,027.81 381.1K
10:56 32,031.75 32,031.75 32,029.78 32,029.78 52.5K
10:57 32,033.72 32,033.72 32,019.93 32,019.93 151.2K
10:58 32,023.87 32,023.87 32,012.04 32,012.04 269.2K
10:59 32,012.04 32,014.52 32,004.67 32,004.67 372.7K
11:00 32,002.70 32,016.22 32,002.70 32,016.22 177.4K
11:01 32,016.22 32,016.22 31,990.95 31,994.89 76.1K
11:02 31,992.92 32,010.65 31,992.92 32,001.07 362.5K
11:03 31,997.48 32,005.36 31,997.48 32,003.39 300.2K
11:04 32,003.39 32,003.39 31,985.66 31,989.60 131.4K
11:05 31,995.51 31,999.18 31,995.51 31,999.18 123.2K
11:06 32,000.04 32,002.01 32,000.04 32,000.59 84.4K
11:07 32,008.48 32,008.48 32,006.51 32,006.51 289.7K
11:08 32,008.48 32,016.81 32,006.51 32,016.81 41.8K
11:09 32,018.80 32,025.85 32,018.80 32,025.85 79.0K
11:10 32,026.41 32,026.41 32,017.95 32,017.95 186.9K
11:11 32,017.95 32,025.00 32,017.95 32,025.00 59.5K
11:12 32,000.22 32,007.49 31,996.43 32,007.49 524.4K
11:13 32,007.49 32,010.58 32,006.64 32,010.58 113.6K
11:14 32,014.52 32,014.52 32,014.52 32,014.52 276.1K
11:15 32,014.52 32,014.52 32,008.51 32,008.51 145.4K
11:16 32,008.51 32,008.51 32,008.51 32,008.51 26.3K
11:17 32,008.51 32,014.43 32,006.54 32,014.43 473.5K
11:18 31,981.13 31,981.13 31,973.24 31,973.24 554.6K
11:19 31,973.24 32,001.45 31,973.24 32,001.45 141.6K
11:20 31,996.29 32,006.85 31,996.29 32,006.85 561.7K
11:21 32,008.82 32,010.79 32,008.82 32,010.79 730.2K
11:22 32,020.48 32,023.31 32,020.48 32,023.31 735.2K
11:23 32,041.05 32,045.20 32,033.18 32,033.18 2,424.4K
11:24 32,033.18 32,036.40 32,033.18 32,036.40 624.0K
11:25 32,036.40 32,036.40 32,036.40 32,036.40 474.6K
11:26 32,036.40 32,038.37 32,025.85 32,025.85 1,654.0K
11:27 32,032.32 32,032.32 32,028.38 32,028.38 962.8K
11:28 32,028.38 32,030.35 32,024.44 32,030.35 202.8K
11:29 32,018.53 32,031.47 32,018.53 32,031.47 1,454.4K
11:30 32,028.89 32,028.89 32,019.04 32,019.04 1,006.7K
11:31 32,019.04 32,028.89 32,008.69 32,008.69 779.8K
11:32 32,010.66 32,010.66 31,994.90 31,994.90 434.8K
11:33 31,985.04 31,990.96 31,976.85 31,976.85 1,071.1K
11:34 31,959.12 31,968.97 31,955.17 31,968.97 2,307.5K
11:35 31,974.88 31,974.88 31,961.09 31,963.06 1,089.6K
11:36 31,988.99 31,996.87 31,988.99 31,988.99 573.8K
11:37 31,981.10 31,981.10 31,981.10 31,981.10 270.4K
11:38 31,981.10 31,981.10 31,978.06 31,978.06 75.8K
11:39 31,980.03 31,980.03 31,952.44 31,958.35 1,796.0K
11:40 31,956.38 31,956.38 31,954.41 31,956.38 387.3K
11:41 31,960.32 31,966.52 31,960.32 31,966.52 507.8K
11:42 31,964.55 31,965.40 31,952.70 31,952.70 251.0K
11:43 31,963.72 31,963.72 31,947.63 31,947.63 76.3K
11:44 31,945.66 31,945.66 31,927.92 31,927.92 1,062.7K
11:45 31,939.74 31,939.76 31,939.74 31,939.76 444.6K
11:46 31,939.76 31,958.92 31,939.76 31,958.92 352.5K
11:47 31,962.86 31,972.17 31,962.86 31,966.26 658.5K
11:48 31,966.26 31,966.26 31,966.26 31,966.26 315.2K
11:49 31,968.23 31,972.17 31,968.23 31,968.23 269.4K
11:50 31,974.15 31,974.15 31,956.41 31,970.20 2,602.6K
11:51 31,944.59 31,944.59 31,904.67 31,917.63 10,923.9K
11:52 31,931.43 31,937.34 31,931.43 31,937.34 2,426.2K
11:53 31,937.34 31,937.34 31,918.46 31,934.23 4,027.6K
11:54 31,924.37 31,924.37 31,900.73 31,900.73 1,381.5K
11:55 31,898.76 31,898.76 31,898.76 31,898.76 526.1K
11:56 31,916.74 31,916.74 31,897.04 31,897.04 1,879.4K
11:57 31,904.92 31,904.92 31,897.59 31,897.59 866.0K
11:58 31,897.59 31,899.56 31,897.59 31,897.59 346.9K
11:59 31,895.62 31,895.62 31,886.60 31,886.60 264.1K
12:00 31,884.63 31,890.54 31,878.71 31,890.54 614.7K
12:01 31,898.42 31,936.17 31,898.42 31,930.26 3,777.1K
12:02 31,930.26 31,930.26 31,922.10 31,922.10 397.2K
12:03 31,929.98 31,948.00 31,929.98 31,944.06 1,936.5K
12:04 31,942.09 31,946.03 31,940.12 31,946.03 477.1K
12:05 31,934.36 31,934.36 31,926.48 31,926.48 305.6K
12:06 31,926.48 31,926.48 31,918.59 31,918.59 236.0K
12:07 31,914.65 31,933.53 31,914.65 31,933.53 472.3K
12:08 31,937.47 31,937.47 31,919.73 31,933.53 1,101.6K
12:09 31,935.50 31,937.47 31,928.18 31,928.18 430.0K
12:10 31,928.18 31,931.97 31,924.24 31,931.97 912.9K
12:11 31,935.05 31,935.05 31,931.11 31,931.11 303.1K
12:12 31,935.05 31,937.02 31,933.08 31,935.05 347.5K
12:13 31,935.05 31,938.99 31,935.05 31,937.02 327.8K
12:14 31,935.89 31,945.24 31,935.89 31,945.24 875.3K
12:15 31,943.27 31,947.39 31,943.27 31,947.39 223.4K
12:16 31,951.05 31,960.90 31,951.05 31,960.90 919.2K
12:17 31,958.93 31,960.90 31,958.93 31,958.93 203.8K
12:18 31,957.24 31,958.93 31,954.99 31,958.93 850.0K
12:19 31,956.96 31,957.85 31,956.96 31,957.85 322.0K
12:20 31,955.88 31,956.96 31,953.91 31,956.96 560.1K
12:21 31,956.96 31,956.96 31,954.99 31,954.99 354.4K
12:22 31,954.99 31,964.84 31,954.99 31,960.90 754.9K
12:23 31,945.13 31,949.07 31,941.19 31,947.10 498.7K
12:24 31,951.05 31,954.99 31,951.05 31,954.99 203.4K
12:25 31,958.93 31,958.93 31,943.16 31,943.16 426.6K
12:26 31,943.16 31,943.16 31,938.08 31,938.08 291.8K
12:27 31,935.60 31,941.52 31,935.60 31,941.52 239.9K
12:28 31,949.40 31,953.33 31,911.01 31,911.01 836.0K
12:29 31,920.86 31,925.66 31,914.66 31,914.66 501.5K
12:30 31,916.63 31,920.02 31,912.14 31,914.11 551.3K
12:31 31,908.20 31,926.24 31,908.20 31,917.22 261.1K
12:32 31,921.16 31,929.04 31,921.16 31,929.04 446.7K
12:33 31,925.10 31,925.10 31,919.09 31,919.09 988.2K
12:34 31,926.97 31,945.92 31,926.97 31,940.01 2,134.9K
12:35 31,949.86 31,960.86 31,945.92 31,960.86 1,147.0K
12:36 31,954.95 31,956.92 31,923.41 31,925.39 4,023.9K
12:37 31,915.78 31,915.78 31,900.07 31,900.07 858.2K
12:38 31,900.07 31,902.04 31,896.70 31,896.70 2,332.8K
12:39 31,886.84 31,894.73 31,886.84 31,892.75 741.5K
12:40 31,898.67 31,907.69 31,898.67 31,907.69 3,305.3K
12:41 31,909.66 31,909.66 31,897.84 31,897.84 1,153.6K
12:42 31,899.81 31,904.89 31,895.87 31,904.89 568.9K
12:43 31,900.95 31,900.95 31,898.98 31,900.95 229.6K
12:44 31,898.98 31,901.55 31,898.98 31,899.58 343.3K
12:45 31,899.58 31,899.58 31,889.63 31,889.63 823.3K
12:46 31,889.63 31,891.33 31,889.36 31,889.36 295.2K
12:47 31,889.36 31,889.36 31,887.39 31,889.36 401.3K
12:48 31,887.39 31,915.33 31,885.42 31,915.33 972.9K
12:49 31,892.51 31,899.64 31,892.51 31,899.64 550.4K
12:50 31,897.67 31,909.49 31,897.67 31,901.35 997.9K
12:51 31,899.28 31,909.14 31,899.28 31,907.17 383.0K
12:52 31,905.20 31,922.12 31,905.20 31,910.30 265.6K
12:53 31,914.24 31,914.24 31,902.42 31,902.42 343.5K
12:54 31,908.33 31,917.63 31,906.36 31,917.63 272.6K
12:55 31,918.69 31,918.69 31,912.49 31,912.49 504.6K
12:56 31,914.13 31,916.10 31,910.19 31,910.19 485.6K
12:57 31,909.12 31,911.09 31,907.14 31,907.14 417.0K
12:58 31,909.12 31,909.12 31,897.29 31,897.29 3,471.1K
12:59 31,897.29 31,904.34 31,895.32 31,902.37 400.9K
13:00 31,900.40 31,916.17 31,900.40 31,916.17 903.4K
13:01 31,912.23 31,912.49 31,906.58 31,906.58 899.6K
13:02 31,908.55 31,915.29 31,907.41 31,915.29 295.2K
13:03 31,908.52 31,908.52 31,898.67 31,898.67 185.0K
13:04 31,894.73 31,909.94 31,894.73 31,904.03 292.8K
13:05 31,917.07 31,917.07 31,905.24 31,905.24 390.6K
13:06 31,903.27 31,905.24 31,903.27 31,903.82 316.4K
13:07 31,899.88 31,903.82 31,899.88 31,903.82 327.4K
13:08 31,907.77 31,907.77 31,903.82 31,903.82 189.8K
13:09 31,903.82 31,905.79 31,901.85 31,901.85 210.3K
13:10 31,901.85 31,915.30 31,901.85 31,911.35 498.7K
13:11 31,911.35 31,919.80 31,911.35 31,919.80 472.0K
13:12 31,919.80 31,919.80 31,915.86 31,915.86 217.0K
13:13 31,919.80 31,925.72 31,919.53 31,919.53 352.3K
13:14 31,923.48 31,923.48 31,913.37 31,919.28 614.0K
13:15 31,921.25 31,922.81 31,915.34 31,922.81 210.4K
13:16 31,922.81 31,922.81 31,920.84 31,920.84 949.6K
13:17 31,926.76 31,926.76 31,920.84 31,920.84 330.0K
13:18 31,918.87 31,924.79 31,918.87 31,924.79 265.5K
13:19 31,922.81 31,922.81 31,906.40 31,906.40 271.6K
13:20 31,906.40 31,912.60 31,904.89 31,912.60 301.5K
13:21 31,912.60 31,914.57 31,910.63 31,910.63 215.9K
13:22 31,910.63 31,910.63 31,906.69 31,906.69 798.1K
13:23 31,897.67 31,897.67 31,897.67 31,897.67 223.2K
13:24 31,897.67 31,897.67 31,897.67 31,897.67 739.0K
13:25 31,897.67 31,901.89 31,897.67 31,901.89 334.6K
13:26 31,890.48 31,890.48 31,881.45 31,881.45 697.4K
13:27 31,881.45 31,883.42 31,874.40 31,874.40 255.4K
13:28 31,872.43 31,874.40 31,872.43 31,872.43 355.4K
13:29 31,874.40 31,880.16 31,874.40 31,880.16 298.8K
13:30 31,882.13 31,886.07 31,882.13 31,886.07 1,578.3K
13:31 31,886.07 31,886.07 31,880.14 31,880.14 381.8K
13:32 31,880.14 31,891.14 31,880.14 31,888.31 416.8K
13:33 31,890.28 31,891.98 31,888.31 31,891.98 1,930.1K
13:34 31,890.01 31,891.98 31,890.01 31,891.98 686.9K
13:35 31,891.98 31,891.98 31,890.01 31,890.01 1,733.6K
13:36 31,890.01 31,891.98 31,889.44 31,889.44 255.8K
13:37 31,889.44 31,889.44 31,889.44 31,889.44 235.5K
13:38 31,889.44 31,898.75 31,889.44 31,898.75 414.1K
13:39 31,896.78 31,898.47 31,896.50 31,898.47 281.5K
13:40 31,882.39 31,884.36 31,882.39 31,882.39 275.6K
13:41 31,882.39 31,896.50 31,882.39 31,896.50 408.6K
13:42 31,896.50 31,898.47 31,896.50 31,896.50 274.7K
13:43 31,898.47 31,898.47 31,884.36 31,884.36 340.5K
13:44 31,888.65 31,888.65 31,886.68 31,888.65 389.9K
13:45 31,886.68 31,886.97 31,886.68 31,886.97 244.5K
13:46 31,886.97 31,888.94 31,882.67 31,882.67 319.0K
13:47 31,882.67 31,891.45 31,882.67 31,884.40 458.8K
13:48 31,891.45 31,891.45 31,891.45 31,891.45 1,244.9K
13:49 31,890.59 31,890.59 31,890.59 31,890.59 265.5K
13:50 31,887.49 31,887.49 31,884.66 31,884.66 251.4K
13:51 31,886.81 31,886.81 31,884.84 31,884.84 1,064.8K
13:52 31,882.87 31,886.81 31,880.90 31,880.90 2,019.7K
13:53 31,882.87 31,884.59 31,872.31 31,872.31 477.3K
13:54 31,872.31 31,874.28 31,872.31 31,874.28 366.0K
13:55 31,876.25 31,878.22 31,874.28 31,876.25 419.6K
13:56 31,876.25 31,876.25 31,862.15 31,862.15 240.5K
13:57 31,862.15 31,886.11 31,862.15 31,881.05 321.6K
13:58 31,881.05 31,898.08 31,881.05 31,898.08 649.9K
13:59 31,898.08 31,900.05 31,894.14 31,894.14 438.2K
14:00 31,894.14 31,900.05 31,894.14 31,900.05 354.3K
14:01 31,896.11 31,902.02 31,896.11 31,902.02 223.1K
14:02 31,895.25 31,895.25 31,875.24 31,875.24 314.6K
14:03 31,875.24 31,875.24 31,875.24 31,875.24 215.7K
14:04 31,873.26 31,873.26 31,873.26 31,873.26 237.8K
14:05 31,873.26 31,889.34 31,873.26 31,889.34 380.0K
14:06 31,889.34 31,889.34 31,883.96 31,885.68 207.7K
14:07 31,889.62 31,899.47 31,889.62 31,893.56 379.3K
14:08 31,877.49 31,885.37 31,877.49 31,883.94 514.1K
14:09 31,895.76 31,897.92 31,876.41 31,876.41 1,526.4K
14:10 31,904.50 31,904.50 31,898.59 31,898.59 776.1K
14:11 31,898.59 31,898.59 31,898.59 31,898.59 202.6K
14:12 31,898.59 31,898.59 31,896.62 31,896.62 248.3K
14:13 31,898.59 31,898.59 31,896.62 31,896.62 209.1K
14:14 31,898.59 31,901.59 31,896.62 31,901.59 421.8K
14:15 31,883.84 31,883.84 31,879.90 31,879.90 382.2K
14:16 31,883.84 31,900.88 31,877.93 31,898.90 318.7K
14:17 31,898.90 31,898.90 31,894.96 31,894.96 267.8K
14:18 31,894.96 31,899.09 31,894.96 31,897.11 405.5K
14:19 31,897.11 31,897.11 31,895.14 31,895.14 372.3K
14:20 31,895.14 31,901.06 31,895.14 31,901.06 360.6K
14:21 31,901.06 31,921.68 31,901.06 31,921.12 1,238.4K
14:22 31,925.06 31,930.97 31,922.01 31,922.01 1,514.5K
14:23 31,922.01 31,923.09 31,900.86 31,923.09 280.2K
14:24 31,921.12 31,922.80 31,914.92 31,914.92 210.2K
14:25 31,916.89 31,932.66 31,916.89 31,924.78 327.1K
14:26 31,932.66 31,932.66 31,924.78 31,926.75 274.8K
14:27 31,934.63 31,942.51 31,930.69 31,942.51 575.2K
14:28 31,942.51 31,942.51 31,936.60 31,941.80 463.8K
14:29 31,939.83 31,945.74 31,939.83 31,941.80 422.7K
14:30 31,951.65 31,951.65 31,945.74 31,945.74 3,013.9K
14:31 31,947.71 31,947.71 31,935.79 31,945.64 552.8K
14:32 31,941.70 31,945.64 31,937.76 31,937.76 442.3K
14:33 31,941.70 31,941.70 31,918.05 31,918.05 1,181.0K
14:34 31,914.11 31,916.08 31,912.14 31,916.08 712.5K
14:35 31,912.14 31,916.08 31,910.17 31,910.17 351.4K
14:36 31,910.17 31,912.14 31,910.17 31,910.17 306.5K
14:37 31,910.17 31,912.14 31,910.17 31,912.14 242.5K
14:38 31,910.17 31,910.17 31,910.17 31,910.17 170.8K
14:39 31,910.17 31,910.17 31,908.20 31,908.20 300.6K
14:40 31,904.26 31,904.26 31,902.28 31,902.28 380.6K
14:41 31,902.28 31,907.73 31,902.28 31,907.73 233.0K
14:42 31,909.70 31,909.70 31,907.73 31,907.73 268.0K
14:43 31,911.67 31,911.67 31,903.78 31,903.78 607.5K
14:44 31,909.70 31,909.70 31,889.38 31,893.33 5,617.3K
14:45 31,889.38 31,894.44 31,889.38 31,890.50 235.7K
14:46 31,888.74 31,889.60 31,888.74 31,889.60 561.5K
14:47 31,891.57 31,921.87 31,891.57 31,921.87 3,123.6K
14:48 31,921.87 31,921.87 31,919.90 31,921.11 2,118.7K
14:49 31,895.48 31,901.39 31,895.48 31,895.48 368.9K
14:50 31,895.48 31,901.39 31,895.48 31,898.30 489.4K
14:51 31,923.65 31,923.65 31,913.80 31,914.08 3,153.7K
14:52 31,914.08 31,918.02 31,914.08 31,914.08 851.5K
14:53 31,897.76 31,911.75 31,897.76 31,911.75 439.0K
14:54 31,896.69 31,896.69 31,892.75 31,892.75 429.5K
14:55 31,894.72 31,896.69 31,892.75 31,892.75 301.4K
14:56 31,894.72 31,894.72 31,890.78 31,892.75 1,257.7K
14:57 31,890.78 31,890.78 31,890.78 31,890.78 710.2K
14:58 31,885.69 31,885.69 31,872.79 31,872.79 340.5K
14:59 31,870.82 31,872.79 31,870.82 31,870.82 221.5K
15:00 31,871.07 31,879.14 31,869.10 31,879.14 1,750.5K
15:01 31,881.11 31,881.11 31,879.14 31,879.14 390.8K
15:02 31,879.14 31,879.14 31,877.17 31,879.14 462.5K
15:03 31,875.20 31,877.17 31,875.20 31,875.20 306.1K
15:04 31,885.96 31,913.03 31,883.99 31,913.03 1,942.3K
15:05 31,903.18 31,905.15 31,903.18 31,905.15 5,005.1K
15:06 31,905.15 31,905.15 31,886.68 31,890.62 2,132.0K
15:07 31,890.62 31,890.62 31,886.68 31,890.62 991.5K
15:08 31,890.62 31,908.36 31,831.50 31,831.50 34,613.8K
15:09 31,835.19 31,856.87 31,835.19 31,856.87 4,585.8K
15:10 31,864.75 31,864.75 31,854.04 31,859.95 1,409.9K
15:11 31,861.92 31,895.62 31,861.92 31,895.62 877.0K
15:12 31,895.62 31,897.59 31,893.65 31,897.59 1,507.9K
15:13 31,865.08 31,888.57 31,865.08 31,886.60 372.3K
15:14 31,886.60 31,890.54 31,886.60 31,890.54 669.4K
15:15 31,886.60 31,888.57 31,852.17 31,852.17 1,950.4K
15:16 31,852.17 31,859.23 31,852.17 31,859.23 355.1K
15:17 31,863.17 31,863.17 31,861.20 31,861.20 639.0K
15:18 31,863.17 31,863.17 31,861.20 31,861.20 2,821.0K
15:19 31,866.00 31,877.85 31,866.00 31,877.85 4,038.1K
15:20 31,881.79 31,885.73 31,881.79 31,881.79 763.1K
15:21 31,881.79 31,881.79 31,868.28 31,868.28 294.9K
15:22 31,868.28 31,872.22 31,868.28 31,872.22 208.9K
15:23 31,872.22 31,872.22 31,868.28 31,868.28 325.1K
15:24 31,868.28 31,882.08 31,868.28 31,882.08 235.0K
15:25 31,880.11 31,886.02 31,878.13 31,878.13 325.4K
15:26 31,882.08 31,882.08 31,877.85 31,877.85 206.1K
15:27 31,877.85 31,877.85 31,877.85 31,877.85 209.9K
15:28 31,877.85 31,887.35 31,877.85 31,887.35 674.9K
15:29 31,889.32 31,889.32 31,883.41 31,887.35 1,302.4K
15:30 31,889.32 31,895.52 31,887.35 31,895.52 404.6K
15:31 31,901.43 31,901.43 31,890.46 31,890.46 561.6K
15:32 31,894.41 31,894.41 31,878.64 31,878.64 1,404.9K
15:33 31,878.64 31,891.93 31,878.64 31,891.93 334.9K
15:34 31,893.90 31,893.90 31,884.05 31,886.02 519.0K
15:35 31,884.05 31,895.30 31,884.05 31,895.30 363.6K
15:36 31,899.24 31,905.16 31,882.84 31,882.84 407.7K
15:37 31,880.87 31,891.89 31,878.90 31,891.89 606.8K
15:38 31,900.93 31,900.93 31,880.62 31,880.62 1,135.8K
15:39 31,897.52 31,906.28 31,889.64 31,906.28 1,149.3K
15:40 31,911.66 31,919.55 31,909.69 31,909.69 1,565.4K
15:41 31,917.58 31,923.49 31,917.58 31,920.37 594.9K
15:42 31,922.34 31,924.31 31,920.37 31,924.31 580.2K
15:43 31,920.09 31,920.09 31,904.32 31,904.32 1,151.4K
15:44 31,904.32 31,908.26 31,904.32 31,908.26 469.2K
15:45 31,901.21 31,901.21 31,897.27 31,897.27 228.9K
15:46 31,897.27 31,897.27 31,891.36 31,894.19 397.5K
15:47 31,892.22 31,911.93 31,892.22 31,904.04 787.7K
15:48 31,902.07 31,908.52 31,900.64 31,900.64 194.0K
15:49 31,900.64 31,925.18 31,898.67 31,925.18 307.4K
15:50 31,923.21 31,925.18 31,923.21 31,925.18 1,218.8K
15:51 31,923.21 31,933.06 31,923.21 31,931.09 514.7K
15:52 31,933.06 31,933.06 31,923.47 31,923.47 293.5K
15:53 31,927.41 31,927.41 31,914.00 31,914.00 336.6K
15:54 31,927.99 31,928.59 31,926.02 31,928.59 397.4K
15:55 31,928.59 31,928.59 31,924.40 31,924.40 616.3K
15:56 31,917.35 31,921.29 31,917.35 31,921.29 600.2K
15:57 31,919.32 31,923.26 31,919.32 31,923.26 583.6K
15:58 31,923.26 31,927.20 31,923.26 31,927.20 1,296.9K
15:59 31,923.26 31,927.20 31,923.26 31,923.26 234.6K
16:00 31,923.26 31,930.03 31,922.98 31,930.03 237.2K
16:01 31,930.03 31,932.00 31,926.09 31,932.00 247.6K
16:02 31,935.94 31,937.08 31,935.94 31,937.08 676.3K
16:03 31,937.08 31,937.37 31,933.42 31,933.42 818.7K
16:04 31,937.37 31,937.37 31,936.80 31,936.80 802.8K
16:05 31,936.80 31,937.87 31,936.80 31,937.87 1,348.6K
16:06 31,939.89 31,939.89 31,937.92 31,937.92 665.3K
16:07 31,942.21 31,949.27 31,942.21 31,949.27 698.6K
16:08 31,956.32 31,974.95 31,956.32 31,974.95 470.2K
16:09 31,982.57 31,988.48 31,982.57 31,988.48 1,297.3K
16:10 31,988.48 31,988.48 31,974.37 31,974.37 1,932.9K
16:11 31,974.37 31,987.97 31,974.37 31,987.97 4,141.7K
16:12 31,989.94 32,009.96 31,989.94 32,009.96 634.9K
16:13 32,006.02 32,010.25 32,006.02 32,010.25 299.3K
16:14 32,002.37 32,002.37 31,996.46 31,996.46 2,132.0K
16:15 31,994.49 31,999.04 31,994.49 31,996.21 444.3K
16:16 32,014.13 32,020.78 32,012.71 32,020.78 2,701.9K
16:17 32,016.84 32,028.66 32,016.84 32,028.66 960.0K
16:18 32,040.48 32,040.48 32,029.84 32,039.70 1,879.3K
16:19 32,031.81 32,031.81 32,026.73 32,026.73 856.3K
16:20 32,030.67 32,030.67 32,026.73 32,026.73 1,294.4K
16:21 32,023.30 32,025.87 32,023.30 32,025.87 2,386.7K
16:22 32,021.93 32,021.93 32,016.02 32,017.99 731.9K
16:23 32,017.42 32,017.42 32,013.48 32,013.48 849.8K
16:24 32,013.48 32,035.47 32,013.48 32,035.47 986.6K
16:25 32,032.39 32,044.21 32,032.39 32,044.21 2,026.4K
16:26 32,044.21 32,045.35 32,009.68 32,009.96 419.2K
16:27 32,009.96 32,009.96 32,007.99 32,007.99 336.7K
16:28 32,011.93 32,016.48 32,007.99 32,016.48 353.4K
16:29 32,018.45 32,018.45 32,009.49 32,011.46 281.4K
16:30 32,009.49 32,042.47 32,009.49 32,042.47 268.7K
16:31 32,034.59 32,035.45 32,033.48 32,033.48 236.5K
16:32 32,034.34 32,034.34 32,020.23 32,020.23 1,283.0K
16:33 32,011.21 32,011.21 32,011.21 32,011.21 335.7K
16:34 32,019.09 32,019.09 32,017.12 32,019.09 856.2K
16:35 32,019.09 32,021.06 32,014.60 32,016.57 668.0K
16:36 32,004.75 32,041.21 32,004.75 32,035.67 792.9K
16:37 32,085.33 32,085.33 32,054.14 32,054.14 2,865.7K
16:38 32,044.28 32,077.58 32,044.28 32,073.63 446.2K
16:39 32,073.63 32,096.45 32,073.63 32,096.45 748.3K
16:40 32,088.57 32,096.45 32,088.57 32,088.57 968.0K
16:41 32,088.57 32,097.59 32,088.57 32,097.59 333.4K
16:42 32,093.65 32,122.69 32,093.65 32,119.58 661.3K
16:43 32,109.99 32,109.99 32,104.08 32,106.05 755.0K
16:44 32,102.11 32,106.05 32,099.57 32,102.69 888.4K
16:45 32,108.60 32,108.60 32,104.66 32,104.66 621.0K
16:46 32,104.66 32,108.60 32,104.66 32,105.21 277.3K
16:47 32,106.63 32,106.63 32,096.31 32,096.31 1,265.6K
16:48 32,096.31 32,113.23 32,096.31 32,113.23 785.7K
16:49 32,113.23 32,127.34 32,113.23 32,127.34 951.4K
16:50 32,127.05 32,130.99 32,127.05 32,127.05 400.4K
16:51 32,141.16 32,141.16 32,141.16 32,141.16 353.2K
16:52 32,141.16 32,145.10 32,137.49 32,137.49 477.6K
16:53 32,137.49 32,139.46 32,131.11 32,131.11 466.4K
16:54 32,131.11 32,133.08 32,131.11 32,131.11 583.0K
16:55 32,138.99 32,143.19 32,127.57 32,143.19 818.8K
16:56 32,141.22 32,141.22 32,129.04 32,129.04 462.3K
16:57 32,133.62 32,141.51 32,133.62 32,135.60 513.0K
16:58 32,131.65 32,143.48 32,131.65 32,139.54 748.2K
16:59 32,135.61 32,135.61 32,119.29 32,119.29 687.3K
17:00 32,119.29 32,127.18 32,115.25 32,115.25 239.9K
17:01 32,113.28 32,113.28 32,111.31 32,111.31 1,999.6K
17:02 32,111.31 32,113.28 32,111.31 32,113.28 610.3K
17:03 32,113.28 32,113.28 32,111.31 32,113.28 307.1K
17:04 32,113.28 32,114.40 32,110.46 32,110.46 522.9K
17:05 32,112.43 32,143.63 32,110.46 32,143.63 588.2K
17:06 32,141.66 32,141.66 32,092.98 32,092.98 4,107.7K
17:07 32,076.91 32,078.88 32,062.80 32,062.80 1,090.8K
17:08 32,064.77 32,071.29 32,053.24 32,059.16 383.3K
17:09 32,061.13 32,078.03 32,059.16 32,072.12 4,098.2K
17:10 32,070.15 32,078.03 32,070.15 32,072.12 398.2K
17:11 32,092.14 32,092.14 32,082.28 32,082.28 305.6K
17:12 32,082.28 32,082.28 32,082.28 32,082.28 280.6K
17:13 32,084.26 32,084.26 32,084.26 32,084.26 359.0K
17:14 32,085.11 32,085.11 32,085.11 32,085.11 170.4K
17:15 32,085.11 32,089.06 32,084.22 32,084.22 265.7K
17:16 32,084.22 32,086.19 32,084.22 32,086.19 411.9K
17:17 32,084.22 32,086.19 32,084.22 32,086.19 293.6K
17:18 32,080.28 32,080.28 32,078.31 32,078.31 2,759.5K
17:19 32,066.17 32,082.25 32,066.17 32,080.28 506.2K
17:20 32,072.39 32,083.87 32,072.39 32,083.87 285.2K
17:21 32,083.87 32,092.89 32,083.87 32,091.47 269.4K
17:22 32,089.50 32,091.47 32,080.48 32,084.42 346.5K
17:23 32,084.42 32,084.42 32,084.42 32,084.42 392.0K
17:24 32,085.84 32,085.84 32,081.90 32,085.84 309.3K
17:25 32,081.80 32,081.80 32,077.85 32,077.85 265.8K
17:26 32,075.88 32,075.88 32,072.50 32,072.50 397.1K
17:27 32,078.41 32,078.41 32,074.47 32,074.47 260.8K
17:28 32,074.47 32,074.47 32,072.50 32,072.50 345.5K
17:29 32,072.50 32,072.50 32,067.72 32,067.72 1,446.9K
17:30 32,069.69 32,069.69 32,063.05 32,067.00 656.2K
17:31 32,063.05 32,068.41 32,063.05 32,068.41 289.5K
17:32 32,068.41 32,068.41 32,043.31 32,043.31 414.1K
17:33 32,057.30 32,057.30 32,055.33 32,055.33 1,739.1K
17:34 32,053.36 32,057.30 32,053.36 32,057.30 381.2K
17:35 32,057.30 32,073.37 32,057.30 32,073.37 422.0K
17:36 32,073.37 32,073.37 32,068.58 32,068.58 450.3K
17:37 32,070.55 32,078.26 32,070.55 32,078.26 379.1K
17:38 32,084.17 32,086.33 32,063.02 32,086.33 1,040.2K
17:39 32,078.62 32,093.57 32,078.62 32,093.57 386.9K
17:40 32,093.57 32,093.57 32,083.29 32,083.29 962.9K
17:41 32,107.25 32,107.25 32,099.37 32,103.31 1,377.5K
17:42 32,093.44 32,099.35 32,087.53 32,087.53 1,231.7K
17:43 32,082.69 32,082.69 32,054.78 32,054.78 662.4K
17:44 32,054.78 32,054.78 32,049.98 32,049.98 1,037.9K
17:45 32,049.98 32,049.98 32,035.87 32,035.87 265.3K
17:46 32,034.98 32,036.95 32,034.98 32,036.09 661.2K
17:47 32,034.67 32,034.67 32,034.67 32,034.67 464.0K
17:48 32,032.70 32,066.51 32,032.70 32,060.60 3,259.4K
17:49 32,064.54 32,064.54 32,055.40 32,055.40 659.5K
17:50 32,057.37 32,064.70 32,056.82 32,064.70 274.9K
17:51 32,062.73 32,062.73 32,058.79 32,058.79 308.4K
17:52 32,059.36 32,093.06 32,059.36 32,093.06 486.3K
17:53 32,081.23 32,091.09 32,069.10 32,069.10 722.8K
17:54 32,078.95 32,080.92 32,073.87 32,073.87 858.2K
17:55 32,077.81 32,077.81 32,065.69 32,065.69 198.5K
17:56 32,075.54 32,104.61 32,075.54 32,104.61 481.5K
17:57 32,093.90 32,098.10 32,093.90 32,098.10 200.4K
17:58 32,083.99 32,087.93 32,075.40 32,075.40 278.9K
17:59 32,073.43 32,079.35 32,073.43 32,075.40 267.5K
18:00 32,075.40 32,075.40 32,073.43 32,073.43 352.3K
18:01 32,069.49 32,069.49 32,063.58 32,067.52 267.1K
18:02 32,111.99 32,119.87 32,097.27 32,097.27 1,594.4K
18:03 32,099.24 32,100.32 32,095.54 32,095.54 345.8K
18:04 32,087.66 32,101.84 32,087.66 32,101.84 320.6K
18:05 32,103.81 32,105.78 32,094.51 32,094.51 278.7K
18:06 32,102.11 32,106.05 32,102.11 32,103.23 451.7K
18:07 32,103.23 32,103.23 32,097.32 32,097.32 280.3K
18:08 32,099.29 32,099.29 32,089.43 32,093.37 243.3K
18:09 32,093.66 32,093.66 32,091.40 32,091.40 365.0K
18:10 32,091.40 32,095.35 32,091.40 32,095.35 684.4K
18:11 32,090.19 32,096.29 32,090.19 32,094.32 544.2K
18:12 32,098.26 32,098.26 32,088.40 32,090.37 342.8K
18:13 32,092.34 32,101.44 32,092.34 32,101.44 855.5K
18:14 32,101.44 32,103.41 32,101.44 32,101.44 313.7K
18:15 32,099.47 32,101.72 32,099.47 32,101.72 118.5K
18:16 32,100.04 32,103.98 32,100.04 32,103.98 1,053.5K
18:17 32,103.98 32,103.98 32,103.98 32,103.98 33.1K
18:18 32,103.98 32,103.98 32,103.98 32,103.98 228.2K
18:19 32,103.98 32,139.48 32,103.98 32,139.48 978.9K
18:20 32,140.33 32,140.33 32,115.23 32,128.86 1,747.6K
18:21 32,130.83 32,130.83 32,130.83 32,130.83 260.9K
18:22 32,130.83 32,132.80 32,128.86 32,128.86 39.1K
18:23 32,132.51 32,152.03 32,132.51 32,152.03 526.9K
18:24 32,154.00 32,154.00 32,153.72 32,153.72 279.0K
18:25 32,153.72 32,153.72 32,132.50 32,132.50 216.2K
18:26 32,132.50 32,136.16 32,132.50 32,136.16 217.4K
18:27 32,137.01 32,137.01 32,136.16 32,136.16 631.1K
18:28 32,136.16 32,136.16 32,134.19 32,134.19 36.6K
18:29 32,128.28 32,128.28 32,128.28 32,128.28 3,436.0K
18:30 32,125.20 32,131.93 32,125.20 32,131.93 1,644.3K
18:31 32,137.84 32,146.87 32,137.84 32,146.87 272.0K
18:32 32,146.87 32,147.43 32,146.87 32,147.43 37.7K
18:33 32,153.34 32,153.34 32,142.89 32,150.77 970.4K
18:34 32,161.53 32,161.53 32,155.61 32,155.61 545.7K
18:35 32,151.67 32,163.09 32,151.67 32,163.09 156.0K
18:36 32,161.67 32,162.86 32,152.71 32,162.86 135.7K
18:37 32,162.86 32,168.78 32,162.86 32,168.78 444.6K
18:38 32,170.75 32,170.75 32,170.75 32,170.75 70.4K
18:39 32,138.17 32,142.47 32,138.17 32,138.53 434.2K
18:40 32,142.47 32,142.47 32,142.47 32,142.47 6.5K
18:51 32,130.83 32,130.83 32,130.83 32,130.83 3,856.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし