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 32,166.31 32,166.31 32,166.31 32,166.31 0.0K
09:51 32,147.22 32,147.22 32,147.22 32,147.22 26.3K
09:52 32,148.81 32,148.81 32,148.81 32,148.81 131.4K
09:53 32,148.81 32,148.81 32,148.81 32,148.81 6.6K
09:54 32,148.81 32,148.81 32,148.81 32,148.81 19.7K
09:55 32,148.81 32,153.58 32,148.81 32,153.58 144.6K
09:56 32,153.58 32,153.58 32,147.22 32,147.22 262.8K
09:57 32,145.63 32,147.22 32,145.63 32,147.22 13.1K
09:58 32,147.22 32,153.58 32,147.22 32,153.58 6.6K
09:59 32,153.58 32,153.58 32,153.58 32,153.58 0.0K
10:00 32,153.58 32,187.88 32,153.58 32,187.88 82.5K
10:01 32,188.11 32,256.13 32,188.11 32,256.13 213.7K
10:02 32,255.90 32,269.29 32,255.90 32,267.70 472.7K
10:03 32,269.98 32,269.98 32,238.13 32,238.13 154.7K
10:04 32,238.13 32,238.13 32,199.31 32,202.07 119.6K
10:05 32,200.48 32,202.15 32,200.48 32,202.15 851.8K
10:06 32,192.24 32,196.60 32,192.24 32,196.60 78.0K
10:07 32,232.19 32,232.19 32,219.16 32,224.31 88.4K
10:08 32,224.31 32,225.68 32,208.61 32,208.61 65.9K
10:09 32,216.23 32,236.08 32,216.23 32,236.08 152.0K
10:10 32,215.30 32,215.30 32,202.32 32,202.32 1,609.6K
10:11 32,213.70 32,213.70 32,206.16 32,206.18 599.7K
10:12 32,206.18 32,210.96 32,199.86 32,199.86 153.1K
10:13 32,199.86 32,203.05 32,199.86 32,203.05 247.9K
10:14 32,202.35 32,203.95 32,202.35 32,203.95 8.9K
10:15 32,203.95 32,203.95 32,200.77 32,202.36 207.1K
10:16 32,202.36 32,203.95 32,201.87 32,201.87 190.0K
10:17 32,195.64 32,195.64 32,188.27 32,188.27 105.6K
10:18 32,176.84 32,176.84 32,168.88 32,168.88 69.3K
10:19 32,170.68 32,172.27 32,168.80 32,168.80 132.0K
10:20 32,168.80 32,168.80 32,164.02 32,168.80 59.1K
10:21 32,168.80 32,168.80 32,168.80 32,168.80 6.6K
10:22 32,181.82 32,183.41 32,173.87 32,173.87 2,544.8K
10:23 32,173.87 32,178.40 32,172.04 32,178.40 168.7K
10:24 32,178.40 32,178.40 32,173.63 32,176.60 611.4K
10:25 32,176.60 32,176.60 32,176.60 32,176.60 4.6K
10:26 32,167.48 32,168.17 32,167.48 32,168.17 156.6K
10:27 32,161.81 32,161.81 32,161.81 32,161.81 131.2K
10:28 32,159.04 32,172.24 32,159.04 32,172.24 176.6K
10:29 32,172.24 32,173.83 32,169.05 32,173.83 721.8K
10:30 32,188.39 32,188.39 32,178.85 32,178.85 881.2K
10:31 32,180.44 32,180.44 32,180.44 32,180.44 99.3K
10:32 32,166.54 32,166.54 32,163.07 32,163.07 197.9K
10:33 32,163.99 32,163.99 32,154.44 32,156.48 72.9K
10:34 32,156.48 32,156.48 32,154.89 32,156.48 134.8K
10:35 32,156.48 32,156.48 32,156.48 32,156.48 41.2K
10:36 32,156.48 32,156.48 32,151.71 32,151.71 7.4K
10:37 32,149.19 32,152.38 32,149.19 32,152.38 50.6K
10:38 32,152.38 32,152.38 32,152.38 32,152.38 0.0K
10:39 32,149.19 32,150.57 32,148.98 32,148.98 411.1K
10:40 32,147.39 32,155.62 32,147.39 32,155.62 309.2K
10:41 32,155.62 32,155.62 32,154.24 32,154.24 46.6K
10:42 32,152.87 32,152.87 32,148.27 32,148.27 111.1K
10:43 32,148.27 32,154.02 32,148.27 32,154.02 34.0K
10:44 32,154.02 32,154.02 32,146.73 32,146.73 40.6K
10:45 32,145.14 32,145.14 32,141.96 32,141.96 295.8K
10:46 32,141.96 32,141.96 32,141.96 32,141.96 59.0K
10:47 32,141.96 32,145.43 32,141.96 32,145.43 29.0K
10:48 32,145.88 32,146.80 32,145.88 32,146.80 22.9K
10:49 32,146.57 32,153.85 32,146.57 32,153.85 21.7K
10:50 32,152.26 32,153.85 32,152.26 32,153.85 59.0K
10:51 32,153.85 32,153.85 32,152.26 32,152.26 78.7K
10:52 32,152.26 32,152.26 32,152.26 32,152.26 426.4K
10:53 32,143.95 32,143.95 32,136.85 32,136.85 1,229.9K
10:54 32,136.85 32,136.85 32,135.26 32,136.85 19.7K
10:55 32,136.17 32,136.17 32,134.58 32,134.58 55.4K
10:56 32,134.58 32,134.58 32,132.84 32,132.84 164.7K
10:57 32,132.84 32,134.43 32,132.84 32,132.84 460.1K
10:58 32,128.74 32,128.74 32,127.15 32,127.15 474.7K
10:59 32,127.15 32,128.74 32,127.15 32,128.74 39.4K
11:00 32,128.74 32,134.82 32,128.74 32,128.74 126.6K
11:01 32,128.74 32,132.84 32,127.15 32,132.84 138.1K
11:02 32,131.47 32,131.47 32,125.77 32,125.77 9.1K
11:03 32,127.37 32,140.09 32,127.37 32,140.09 695.9K
11:04 32,140.09 32,144.94 32,140.09 32,144.94 80.4K
11:05 32,143.35 32,143.35 32,139.95 32,139.95 164.4K
11:06 32,141.54 32,141.54 32,128.60 32,128.60 285.2K
11:07 32,128.60 32,136.15 32,128.60 32,136.15 290.6K
11:08 32,134.56 32,135.45 32,134.56 32,135.45 408.8K
11:09 32,135.45 32,141.15 32,135.45 32,141.15 115.7K
11:10 32,124.07 32,129.76 32,124.07 32,124.99 236.5K
11:11 32,137.93 32,155.70 32,137.93 32,154.05 45.2K
11:12 32,150.87 32,154.27 32,150.87 32,154.27 153.0K
11:13 32,154.27 32,154.27 32,152.68 32,152.68 39.4K
11:14 32,149.50 32,155.57 32,133.31 32,133.31 1,394.0K
11:15 32,146.28 32,151.05 32,146.28 32,148.79 2,187.0K
11:16 32,151.97 32,151.97 32,139.79 32,139.79 101.7K
11:17 32,141.38 32,141.38 32,120.01 32,120.01 2,237.9K
11:18 32,118.21 32,127.76 32,118.21 32,123.71 1,401.0K
11:19 32,120.53 32,125.15 32,120.53 32,125.15 134.5K
11:20 32,125.15 32,125.36 32,120.59 32,123.77 166.0K
11:21 32,123.77 32,125.36 32,120.59 32,120.59 124.3K
11:22 32,131.68 32,131.82 32,131.68 32,131.82 767.6K
11:23 32,133.41 32,139.77 32,133.41 32,138.63 419.2K
11:24 32,129.42 32,129.42 32,127.83 32,127.83 28.5K
11:25 32,127.83 32,134.19 32,123.05 32,123.05 1,204.8K
11:26 32,123.28 32,123.28 32,114.12 32,118.89 575.2K
11:27 32,107.75 32,112.12 32,102.57 32,102.57 7,439.8K
11:28 32,100.75 32,100.75 32,076.73 32,078.32 3,920.6K
11:29 32,075.14 32,076.96 32,073.55 32,076.96 872.4K
11:30 32,073.78 32,075.37 32,073.78 32,075.37 397.9K
11:31 32,073.78 32,073.78 32,066.50 32,068.09 2,445.6K
11:32 32,075.81 32,077.40 32,075.81 32,077.40 3,215.1K
11:33 32,078.99 32,086.28 32,076.48 32,086.28 670.5K
11:34 32,076.48 32,076.48 32,071.71 32,071.71 794.5K
11:35 32,068.53 32,070.12 32,065.35 32,068.31 820.0K
11:36 32,074.68 32,080.81 32,071.71 32,079.22 255.1K
11:37 32,082.40 32,087.18 32,082.40 32,082.40 1,098.7K
11:38 32,080.81 32,080.81 32,079.22 32,079.22 254.5K
11:39 32,067.84 32,067.84 32,061.48 32,061.48 359.1K
11:40 32,061.48 32,063.07 32,061.48 32,062.85 464.2K
11:41 32,062.85 32,064.44 32,058.08 32,058.08 339.9K
11:42 32,056.49 32,056.49 32,053.30 32,053.30 1,271.4K
11:43 32,053.30 32,059.67 32,053.30 32,059.67 488.7K
11:44 32,058.08 32,064.89 32,057.61 32,064.89 286.0K
11:45 32,061.71 32,066.48 32,058.53 32,066.48 818.0K
11:46 32,068.07 32,071.25 32,068.07 32,069.66 358.7K
11:47 32,072.84 32,078.54 32,072.84 32,078.54 581.6K
11:48 32,086.49 32,086.49 32,073.76 32,073.76 548.2K
11:49 32,072.17 32,078.54 32,072.17 32,075.35 1,927.6K
11:50 32,076.95 32,076.95 32,072.17 32,075.35 378.3K
11:51 32,075.35 32,075.35 32,068.99 32,068.99 609.0K
11:52 32,070.58 32,073.76 32,068.99 32,073.76 1,330.0K
11:53 32,073.76 32,076.95 32,073.76 32,076.95 391.4K
11:54 32,086.49 32,086.49 32,076.95 32,076.95 403.0K
11:55 32,075.27 32,075.27 32,064.59 32,064.59 347.6K
11:56 32,064.59 32,066.18 32,064.59 32,066.18 1,114.1K
11:57 32,066.87 32,068.69 32,062.27 32,062.27 530.5K
11:58 32,065.45 32,065.45 32,063.86 32,063.86 443.6K
11:59 32,063.86 32,063.86 32,063.86 32,063.86 272.6K
12:00 32,065.45 32,065.45 32,063.86 32,065.45 639.4K
12:01 32,073.57 32,076.75 32,073.57 32,076.75 1,267.6K
12:02 32,071.98 32,071.98 32,071.98 32,071.98 847.9K
12:03 32,071.98 32,071.98 32,071.98 32,071.98 274.9K
12:04 32,055.80 32,075.16 32,055.80 32,075.16 253.7K
12:05 32,071.98 32,073.81 32,071.98 32,072.22 841.6K
12:06 32,072.22 32,072.22 32,072.22 32,072.22 345.6K
12:07 32,050.51 32,050.51 32,050.51 32,050.51 1,662.0K
12:08 32,059.19 32,062.38 32,059.19 32,059.40 992.2K
12:09 32,057.81 32,060.09 32,057.81 32,060.09 385.6K
12:10 32,058.01 32,059.60 32,056.42 32,056.42 920.3K
12:11 32,056.42 32,065.97 32,056.42 32,059.50 1,019.1K
12:12 32,059.50 32,061.09 32,049.96 32,049.96 3,563.9K
12:13 32,053.14 32,059.50 32,051.55 32,059.50 749.5K
12:14 32,059.50 32,059.50 32,059.50 32,059.50 300.0K
12:15 32,059.50 32,059.50 32,059.50 32,059.50 455.2K
12:16 32,058.82 32,058.82 32,049.27 32,049.27 837.9K
12:17 32,039.44 32,039.44 32,034.67 32,034.67 575.6K
12:18 32,033.08 32,044.21 32,033.08 32,044.21 3,507.5K
12:19 32,042.62 32,042.62 32,037.15 32,037.15 350.4K
12:20 32,038.74 32,038.74 32,024.21 32,025.80 399.5K
12:21 32,024.21 32,024.91 32,023.52 32,023.52 372.5K
12:22 32,020.34 32,021.93 32,018.75 32,018.75 1,032.9K
12:23 32,017.16 32,021.98 32,007.40 32,021.98 589.8K
12:24 32,023.57 32,024.47 32,021.98 32,022.88 464.2K
12:25 32,021.29 32,021.70 32,016.93 32,021.70 1,175.6K
12:26 32,016.93 32,023.73 32,015.77 32,015.77 1,854.4K
12:27 32,018.95 32,018.95 31,998.82 32,002.00 1,474.2K
12:28 32,000.61 32,001.50 31,990.26 31,993.44 468.1K
12:29 31,988.67 31,994.88 31,988.50 31,994.88 1,549.0K
12:30 31,994.19 31,994.19 31,973.78 31,973.78 4,034.2K
12:31 31,973.78 31,977.65 31,973.78 31,977.65 1,134.1K
12:32 31,976.06 31,976.06 31,957.02 31,957.02 1,786.1K
12:33 31,953.84 31,964.36 31,953.84 31,961.38 625.3K
12:34 31,958.20 31,958.20 31,947.85 31,947.85 526.6K
12:35 31,947.85 31,947.85 31,923.56 31,941.38 743.3K
12:36 31,942.97 31,955.00 31,942.97 31,955.00 740.8K
12:37 31,952.31 31,952.31 31,950.72 31,952.16 1,807.4K
12:38 31,952.16 31,957.37 31,950.57 31,957.37 533.2K
12:39 31,937.96 31,937.96 31,936.37 31,936.37 322.2K
12:40 31,934.78 31,936.37 31,934.78 31,934.78 640.9K
12:41 31,934.31 31,934.31 31,932.72 31,932.72 596.0K
12:42 31,932.72 31,932.75 31,929.28 31,932.75 939.4K
12:43 31,931.16 31,931.16 31,927.00 31,930.18 7,901.3K
12:44 31,925.41 31,925.41 31,917.63 31,917.63 13,204.7K
12:45 31,916.04 31,916.04 31,911.27 31,911.27 1,376.5K
12:46 31,911.27 31,916.04 31,909.60 31,916.04 559.7K
12:47 31,915.14 31,915.14 31,911.04 31,911.04 1,139.3K
12:48 31,909.45 31,915.81 31,909.45 31,909.45 740.4K
12:49 31,911.04 31,918.99 31,911.04 31,918.99 558.6K
12:50 31,922.17 31,935.11 31,922.17 31,927.16 1,089.3K
12:51 31,925.57 31,925.57 31,919.21 31,925.57 824.8K
12:52 31,931.93 31,931.93 31,920.80 31,922.39 922.4K
12:53 31,925.16 31,925.16 31,925.16 31,925.16 377.4K
12:54 31,925.16 31,925.16 31,914.21 31,914.21 957.4K
12:55 31,899.94 31,903.12 31,899.94 31,903.12 2,327.4K
12:56 31,903.12 31,906.38 31,903.12 31,906.38 623.9K
12:57 31,904.79 31,907.54 31,895.10 31,895.10 2,115.4K
12:58 31,894.61 31,894.61 31,880.97 31,880.97 2,608.6K
12:59 31,880.97 31,880.97 31,855.68 31,855.68 7,060.3K
13:00 31,864.81 31,875.48 31,857.98 31,875.48 3,701.3K
13:01 31,879.13 31,879.13 31,874.36 31,877.54 910.5K
13:02 31,877.54 31,879.13 31,870.07 31,870.07 2,211.6K
13:03 31,871.66 31,878.03 31,871.66 31,874.84 836.3K
13:04 31,876.43 31,902.10 31,876.43 31,898.92 1,965.5K
13:05 31,900.51 31,939.42 31,900.51 31,936.24 1,508.5K
13:06 31,896.71 31,899.88 31,896.70 31,899.88 1,635.9K
13:07 31,901.47 31,901.47 31,888.18 31,888.18 1,428.9K
13:08 31,891.82 31,891.82 31,888.64 31,890.23 2,235.5K
13:09 31,890.23 31,904.81 31,890.23 31,904.81 371.4K
13:10 31,904.12 31,910.02 31,904.12 31,910.02 471.7K
13:11 31,908.43 31,908.43 31,887.38 31,888.97 394.1K
13:12 31,885.79 31,887.38 31,885.79 31,887.38 428.1K
13:13 31,887.38 31,895.39 31,887.38 31,895.39 367.8K
13:14 31,895.39 31,895.39 31,892.20 31,895.39 434.6K
13:15 31,893.79 31,893.79 31,892.20 31,892.20 535.3K
13:16 31,889.02 31,890.61 31,887.43 31,887.43 1,165.7K
13:17 31,887.43 31,891.48 31,882.61 31,891.48 721.8K
13:18 31,890.79 31,890.79 31,881.14 31,881.14 409.7K
13:19 31,882.73 31,894.02 31,882.73 31,894.02 505.5K
13:20 31,892.43 31,892.43 31,892.43 31,892.43 414.9K
13:21 31,890.84 31,892.43 31,890.84 31,890.84 350.0K
13:22 31,890.84 31,892.44 31,880.45 31,880.45 477.4K
13:23 31,881.15 31,881.15 31,881.15 31,881.15 621.4K
13:24 31,882.74 31,882.74 31,880.45 31,880.45 543.2K
13:25 31,863.09 31,863.09 31,862.40 31,862.40 2,212.4K
13:26 31,851.98 31,851.98 31,851.98 31,851.98 815.0K
13:27 31,845.51 31,845.51 31,817.49 31,817.49 1,493.1K
13:28 31,814.31 31,819.13 31,814.31 31,819.13 1,013.2K
13:29 31,817.54 31,822.32 31,815.95 31,822.32 710.7K
13:30 31,823.91 31,823.91 31,814.98 31,814.98 512.1K
13:31 31,813.38 31,822.11 31,810.20 31,822.11 821.9K
13:32 31,842.37 31,848.73 31,842.37 31,848.73 607.5K
13:33 31,840.78 31,840.78 31,835.26 31,835.26 496.5K
13:34 31,835.26 31,841.62 31,831.10 31,831.10 389.0K
13:35 31,832.75 31,833.66 31,828.89 31,830.48 2,357.8K
13:36 31,832.07 31,841.62 31,828.89 31,835.33 1,147.2K
13:37 31,832.15 31,833.74 31,829.65 31,829.65 1,064.7K
13:38 31,831.24 31,832.83 31,829.65 31,832.83 703.6K
13:39 31,832.83 31,847.25 31,832.83 31,845.66 588.8K
13:40 31,844.07 31,844.07 31,837.71 31,837.71 504.5K
13:41 31,837.71 31,837.71 31,836.12 31,836.12 362.1K
13:42 31,834.53 31,834.53 31,834.53 31,834.53 1,118.5K
13:43 31,836.12 31,836.12 31,832.94 31,832.94 674.0K
13:44 31,832.94 31,837.71 31,832.94 31,837.71 594.2K
13:45 31,831.34 31,832.94 31,821.64 31,821.64 770.0K
13:46 31,823.23 31,823.23 31,819.36 31,822.54 473.3K
13:47 31,830.49 31,830.49 31,822.54 31,822.54 562.4K
13:48 31,822.54 31,833.92 31,822.54 31,833.92 396.0K
13:49 31,833.69 31,833.69 31,822.56 31,822.56 5,401.3K
13:50 31,822.56 31,825.05 31,821.87 31,824.15 389.1K
13:51 31,826.64 31,826.64 31,823.46 31,823.46 344.4K
13:52 31,820.68 31,822.27 31,813.88 31,813.88 574.1K
13:53 31,816.66 31,819.84 31,816.66 31,819.84 647.9K
13:54 31,822.75 31,822.75 31,815.82 31,815.82 590.8K
13:55 31,814.23 31,818.87 31,814.23 31,818.87 583.3K
13:56 31,818.18 31,821.36 31,818.18 31,821.36 428.4K
13:57 31,821.36 31,832.37 31,821.36 31,825.73 766.7K
13:58 31,825.73 31,825.73 31,821.16 31,822.75 379.9K
13:59 31,823.44 31,833.15 31,820.21 31,831.56 441.0K
14:00 31,820.27 31,820.27 31,808.88 31,808.88 515.1K
14:01 31,799.67 31,811.05 31,799.67 31,811.05 879.1K
14:02 31,799.67 31,799.67 31,799.67 31,799.67 444.6K
14:03 31,801.26 31,812.69 31,799.67 31,812.69 811.5K
14:04 31,814.28 31,819.05 31,814.28 31,814.28 738.7K
14:05 31,817.46 31,823.99 31,816.36 31,823.99 634.8K
14:06 31,819.83 31,819.83 31,809.58 31,809.58 1,599.3K
14:07 31,793.95 31,793.95 31,793.95 31,793.95 849.3K
14:08 31,798.80 31,805.41 31,798.80 31,805.41 1,198.4K
14:09 31,802.23 31,805.41 31,802.23 31,803.82 986.4K
14:10 31,805.41 31,805.41 31,796.54 31,796.54 343.9K
14:11 31,804.16 31,811.44 31,797.38 31,797.38 842.8K
14:12 31,797.61 31,797.61 31,797.61 31,797.61 484.9K
14:13 31,797.61 31,799.20 31,788.06 31,788.06 17,485.1K
14:14 31,783.29 31,786.47 31,783.29 31,784.88 825.3K
14:15 31,789.24 31,789.24 31,780.56 31,780.56 813.8K
14:16 31,778.97 31,778.97 31,775.57 31,775.57 1,374.0K
14:17 31,779.21 31,779.21 31,772.16 31,772.16 1,388.5K
14:18 31,775.34 31,775.34 31,763.33 31,763.33 1,682.5K
14:19 31,764.92 31,766.51 31,763.33 31,766.51 380.1K
14:20 31,764.64 31,764.64 31,764.64 31,764.64 653.3K
14:21 31,767.82 31,767.82 31,764.44 31,764.44 536.2K
14:22 31,764.20 31,764.20 31,764.20 31,764.20 387.1K
14:23 31,764.20 31,764.20 31,758.50 31,758.50 348.8K
14:24 31,758.50 31,758.50 31,758.50 31,758.50 451.1K
14:25 31,758.50 31,758.50 31,758.50 31,758.50 354.4K
14:26 31,758.50 31,778.62 31,758.50 31,778.62 539.2K
14:27 31,783.68 31,783.92 31,783.68 31,783.92 437.1K
14:28 31,786.53 31,787.40 31,786.53 31,787.40 1,012.3K
14:29 31,787.40 31,797.30 31,787.40 31,797.30 442.0K
14:30 31,789.66 31,789.66 31,789.66 31,789.66 848.1K
14:31 31,789.66 31,799.21 31,789.66 31,797.62 3,677.8K
14:32 31,790.33 31,806.08 31,790.33 31,806.08 481.6K
14:33 31,794.73 31,794.73 31,786.62 31,786.62 1,054.2K
14:34 31,803.12 31,803.12 31,803.12 31,803.12 664.5K
14:35 31,816.06 31,816.93 31,816.06 31,816.93 430.5K
14:36 31,816.93 31,816.93 31,808.97 31,808.97 2,570.7K
14:37 31,822.86 31,822.86 31,809.55 31,809.55 553.1K
14:38 31,812.73 31,812.73 31,807.96 31,808.82 780.6K
14:39 31,810.42 31,810.42 31,804.72 31,804.72 502.8K
14:40 31,803.13 31,814.42 31,803.13 31,814.42 466.2K
14:41 31,814.42 31,822.74 31,814.42 31,822.74 783.8K
14:42 31,825.92 31,825.92 31,817.04 31,817.04 1,626.2K
14:43 31,817.04 31,818.64 31,810.68 31,810.68 2,910.7K
14:44 31,813.86 31,815.45 31,808.66 31,808.66 468.8K
14:45 31,807.07 31,807.07 31,800.71 31,805.24 911.6K
14:46 31,803.65 31,803.65 31,802.06 31,802.06 476.1K
14:47 31,800.47 31,800.47 31,798.88 31,798.88 945.3K
14:48 31,808.47 31,817.34 31,808.47 31,815.75 500.2K
14:49 31,817.34 31,817.34 31,814.16 31,815.75 717.9K
14:50 31,814.16 31,815.75 31,814.16 31,814.16 753.4K
14:51 31,814.16 31,814.16 31,814.16 31,814.16 529.2K
14:52 31,815.75 31,815.75 31,814.16 31,814.85 657.2K
14:53 31,803.47 31,803.47 31,790.53 31,790.53 390.0K
14:54 31,781.84 31,789.83 31,781.84 31,783.93 1,422.0K
14:55 31,785.52 31,810.41 31,785.52 31,810.41 3,355.6K
14:56 31,813.59 31,813.59 31,812.00 31,812.00 838.8K
14:57 31,823.38 31,823.38 31,823.38 31,823.38 436.8K
14:58 31,823.38 31,830.88 31,822.92 31,830.88 533.1K
14:59 31,834.06 31,834.06 31,826.11 31,826.11 310.5K
15:00 31,819.49 31,819.49 31,804.53 31,804.53 730.6K
15:01 31,804.53 31,817.25 31,804.53 31,804.53 1,358.4K
15:02 31,804.53 31,809.88 31,804.53 31,809.88 421.0K
15:03 31,821.27 31,824.45 31,821.27 31,821.27 374.0K
15:04 31,813.21 31,814.80 31,813.21 31,813.21 441.1K
15:05 31,811.62 31,811.62 31,811.62 31,811.62 366.5K
15:06 31,811.62 31,820.83 31,811.62 31,820.83 476.9K
15:07 31,820.83 31,824.25 31,818.33 31,824.25 357.9K
15:08 31,825.84 31,827.43 31,824.25 31,824.25 385.9K
15:09 31,825.84 31,825.84 31,812.96 31,817.73 441.2K
15:10 31,817.73 31,817.73 31,809.53 31,817.48 502.8K
15:11 31,814.30 31,814.30 31,811.12 31,811.12 302.5K
15:12 31,811.12 31,812.71 31,811.12 31,812.71 1,139.7K
15:13 31,811.12 31,819.21 31,811.12 31,819.21 383.9K
15:14 31,820.12 31,840.03 31,816.74 31,840.03 3,375.8K
15:15 31,852.33 31,856.55 31,847.00 31,856.54 4,252.1K
15:16 31,858.13 31,920.76 31,858.13 31,920.76 5,817.6K
15:17 31,912.58 31,912.58 31,882.05 31,894.78 3,207.3K
15:18 31,896.37 31,901.14 31,885.08 31,885.08 1,286.2K
15:19 31,880.89 31,892.89 31,880.89 31,886.53 1,967.8K
15:20 31,875.53 31,876.15 31,872.96 31,874.55 1,341.2K
15:21 31,858.65 31,861.83 31,853.88 31,861.83 5,006.3K
15:22 31,862.52 31,862.52 31,854.56 31,854.56 762.1K
15:23 31,854.56 31,858.03 31,854.56 31,858.03 711.9K
15:24 31,858.03 31,858.03 31,854.77 31,854.77 750.7K
15:25 31,848.41 31,851.87 31,842.33 31,842.33 768.4K
15:26 31,848.02 31,848.02 31,844.84 31,848.02 536.7K
15:27 31,849.61 31,855.97 31,849.61 31,854.38 477.8K
15:28 31,854.38 31,854.38 31,842.33 31,842.33 445.8K
15:29 31,840.74 31,851.87 31,839.15 31,851.87 3,561.9K
15:30 31,851.87 31,851.87 31,840.74 31,845.51 270.9K
15:31 31,850.28 31,858.23 31,850.28 31,858.23 451.8K
15:32 31,858.23 31,858.23 31,856.64 31,856.64 277.6K
15:33 31,856.64 31,856.64 31,845.51 31,845.51 361.2K
15:34 31,845.51 31,847.21 31,845.51 31,847.21 504.8K
15:35 31,847.90 31,847.90 31,841.54 31,841.54 779.1K
15:36 31,841.54 31,841.54 31,838.36 31,839.95 839.5K
15:37 31,839.95 31,839.95 31,839.95 31,839.95 465.6K
15:38 31,839.95 31,856.08 31,839.95 31,856.08 1,023.3K
15:39 31,868.80 31,868.80 31,859.95 31,862.46 2,040.4K
15:40 31,854.51 31,859.97 31,840.12 31,840.12 561.0K
15:41 31,840.12 31,854.44 31,840.12 31,854.44 1,232.7K
15:42 31,848.08 31,851.26 31,844.89 31,846.49 754.9K
15:43 31,846.49 31,849.67 31,843.55 31,843.55 437.2K
15:44 31,841.95 31,841.95 31,830.81 31,834.01 550.8K
15:45 31,835.60 31,841.55 31,830.83 31,841.55 503.4K
15:46 31,836.78 31,839.96 31,836.78 31,839.06 707.4K
15:47 31,867.27 31,868.86 31,865.68 31,868.86 1,407.4K
15:48 31,872.05 31,872.05 31,860.91 31,860.91 1,422.4K
15:49 31,856.14 31,865.97 31,856.14 31,865.97 611.9K
15:50 31,864.38 31,864.38 31,854.06 31,854.06 337.6K
15:51 31,854.06 31,871.56 31,852.47 31,871.56 1,199.8K
15:52 31,874.74 31,874.74 31,869.97 31,869.97 1,071.8K
15:53 31,869.97 31,871.56 31,868.38 31,869.97 3,621.4K
15:54 31,868.38 31,873.15 31,862.68 31,862.68 461.0K
15:55 31,862.68 31,863.55 31,862.68 31,863.55 688.2K
15:56 31,863.55 31,863.77 31,862.18 31,863.77 955.6K
15:57 31,863.77 31,877.41 31,863.77 31,877.41 2,552.8K
15:58 31,882.19 31,886.96 31,882.19 31,885.14 840.7K
15:59 31,886.73 31,886.73 31,883.55 31,886.73 808.4K
16:00 31,883.55 31,886.73 31,880.37 31,886.73 704.6K
16:01 31,878.78 31,881.96 31,878.78 31,881.96 652.9K
16:02 31,878.78 31,878.78 31,873.72 31,873.72 361.5K
16:03 31,875.31 31,876.90 31,875.31 31,875.31 685.2K
16:04 31,878.49 31,878.49 31,875.31 31,875.31 413.6K
16:05 31,876.90 31,878.49 31,875.31 31,878.49 627.9K
16:06 31,876.46 31,879.64 31,876.46 31,876.46 672.6K
16:07 31,870.76 31,870.76 31,859.52 31,859.52 1,477.8K
16:08 31,859.52 31,865.76 31,859.52 31,865.76 596.2K
16:09 31,864.17 31,864.17 31,864.17 31,864.17 536.1K
16:10 31,863.02 31,878.11 31,860.51 31,878.11 5,384.7K
16:11 31,874.71 31,874.71 31,870.35 31,871.94 621.7K
16:12 31,870.35 31,871.94 31,865.56 31,865.56 793.3K
16:13 31,872.16 31,872.16 31,854.64 31,854.64 719.7K
16:14 31,856.23 31,856.23 31,844.93 31,846.53 388.7K
16:15 31,844.93 31,852.66 31,843.06 31,844.65 1,416.7K
16:16 31,846.93 31,850.11 31,846.93 31,850.11 682.8K
16:17 31,848.52 31,861.95 31,848.52 31,861.95 326.9K
16:18 31,856.72 31,866.43 31,856.72 31,866.43 560.5K
16:19 31,868.02 31,869.61 31,862.10 31,862.10 497.7K
16:20 31,863.69 31,865.06 31,861.87 31,863.24 380.1K
16:21 31,855.95 31,855.95 31,855.95 31,855.95 527.8K
16:22 31,857.54 31,857.54 31,852.76 31,852.76 541.6K
16:23 31,853.45 31,853.90 31,852.54 31,853.90 4,053.1K
16:24 31,852.31 31,853.90 31,851.17 31,853.90 796.7K
16:25 31,851.39 31,851.39 31,848.83 31,848.83 950.4K
16:26 31,848.83 31,860.21 31,848.83 31,860.21 505.0K
16:27 31,861.80 31,861.80 31,858.62 31,860.21 678.3K
16:28 31,841.54 31,843.13 31,841.54 31,841.54 556.1K
16:29 31,846.32 31,859.29 31,846.32 31,859.29 915.4K
16:30 31,860.66 31,862.03 31,860.43 31,862.03 541.8K
16:31 31,862.03 31,866.39 31,862.03 31,866.39 439.1K
16:32 31,867.98 31,876.52 31,866.39 31,876.52 797.4K
16:33 31,879.70 31,879.70 31,869.90 31,869.90 487.5K
16:34 31,865.13 31,865.81 31,862.62 31,864.22 338.6K
16:35 31,864.22 31,864.22 31,861.03 31,862.62 743.6K
16:36 31,861.03 31,871.51 31,861.03 31,871.51 322.8K
16:37 31,869.92 31,874.28 31,869.92 31,872.69 402.2K
16:38 31,872.69 31,872.69 31,871.82 31,871.82 1,257.9K
16:39 31,875.00 31,875.00 31,873.41 31,873.41 568.8K
16:40 31,871.82 31,871.82 31,859.66 31,859.66 496.8K
16:41 31,859.89 31,861.33 31,858.30 31,861.33 563.0K
16:42 31,856.56 31,859.74 31,856.56 31,859.74 310.1K
16:43 31,856.56 31,858.15 31,856.56 31,858.15 361.8K
16:44 31,858.15 31,858.15 31,858.15 31,858.15 336.0K
16:45 31,875.23 31,875.23 31,860.61 31,871.99 807.4K
16:46 31,870.40 31,873.58 31,870.40 31,873.58 400.6K
16:47 31,870.40 31,870.40 31,869.49 31,869.49 344.2K
16:48 31,869.49 31,871.76 31,869.49 31,871.76 381.0K
16:49 31,871.99 31,871.99 31,871.99 31,871.99 428.3K
16:50 31,871.99 31,888.15 31,871.99 31,886.56 571.3K
16:51 31,889.28 31,889.28 31,881.77 31,881.77 515.8K
16:52 31,881.77 31,881.77 31,881.54 31,881.54 357.1K
16:53 31,881.54 31,881.54 31,881.54 31,881.54 343.4K
16:54 31,890.10 31,890.10 31,890.10 31,890.10 460.5K
16:55 31,890.10 31,891.55 31,888.37 31,888.37 411.0K
16:56 31,884.70 31,886.77 31,884.70 31,886.77 350.4K
16:57 31,886.77 31,890.42 31,886.77 31,890.42 280.2K
16:58 31,890.42 31,890.42 31,878.90 31,878.90 753.4K
16:59 31,880.49 31,882.08 31,878.90 31,878.90 329.6K
17:00 31,878.90 31,878.90 31,878.44 31,878.44 640.0K
17:01 31,878.44 31,878.44 31,866.36 31,866.36 555.0K
17:02 31,866.36 31,867.95 31,866.36 31,866.36 420.0K
17:03 31,866.36 31,866.36 31,860.67 31,862.40 756.7K
17:04 31,863.99 31,863.99 31,860.32 31,860.32 477.1K
17:05 31,858.73 31,858.95 31,857.36 31,857.36 1,261.9K
17:06 31,857.36 31,858.95 31,857.36 31,857.36 648.2K
17:07 31,867.06 31,870.73 31,867.06 31,870.73 322.1K
17:08 31,869.14 31,870.73 31,849.73 31,849.73 428.5K
17:09 31,849.73 31,849.73 31,849.73 31,849.73 374.7K
17:10 31,849.51 31,855.98 31,849.51 31,855.98 1,633.6K
17:11 31,857.71 31,857.71 31,836.62 31,836.62 1,124.1K
17:12 31,836.62 31,847.09 31,835.71 31,847.09 979.1K
17:13 31,847.09 31,847.09 31,845.71 31,845.71 931.0K
17:14 31,846.16 31,846.16 31,839.22 31,839.22 684.6K
17:15 31,836.04 31,836.04 31,836.04 31,836.04 1,543.5K
17:16 31,832.16 31,834.89 31,830.81 31,830.81 2,391.0K
17:17 31,830.81 31,830.81 31,830.81 31,830.81 432.2K
17:18 31,830.11 31,835.12 31,830.11 31,835.12 520.6K
17:19 31,835.12 31,841.59 31,835.12 31,841.59 353.4K
17:20 31,841.59 31,841.59 31,830.20 31,830.20 915.2K
17:21 31,822.25 31,822.25 31,820.66 31,820.66 7,067.2K
17:22 31,815.20 31,819.97 31,815.20 31,819.97 785.7K
17:23 31,818.38 31,835.64 31,818.38 31,835.64 1,651.7K
17:24 31,826.10 31,826.10 31,821.33 31,821.33 903.9K
17:25 31,822.92 31,822.92 31,811.93 31,811.93 386.7K
17:26 31,813.52 31,821.48 31,813.52 31,821.48 435.9K
17:27 31,821.48 31,821.48 31,815.78 31,815.78 936.5K
17:28 31,820.55 31,820.55 31,817.37 31,818.96 995.0K
17:29 31,817.37 31,822.15 31,817.37 31,822.15 561.8K
17:30 31,820.55 31,820.55 31,815.78 31,815.78 1,497.6K
17:31 31,815.78 31,818.96 31,815.78 31,817.37 1,568.8K
17:32 31,820.55 31,820.55 31,817.37 31,820.55 1,013.8K
17:33 31,822.20 31,830.27 31,817.37 31,830.27 1,941.1K
17:34 31,846.18 31,846.18 31,835.10 31,835.10 1,791.9K
17:35 31,833.51 31,833.51 31,831.92 31,831.92 2,458.2K
17:36 31,835.60 31,846.98 31,835.60 31,846.98 1,228.3K
17:37 31,845.39 31,845.39 31,845.39 31,845.39 393.6K
17:38 31,845.39 31,846.99 31,845.39 31,846.99 2,407.2K
17:39 31,846.99 31,846.99 31,835.86 31,835.86 948.5K
17:40 31,832.62 31,835.80 31,832.62 31,835.80 395.7K
17:41 31,834.21 31,834.21 31,832.62 31,832.62 290.1K
17:42 31,832.62 31,862.29 31,832.62 31,859.11 493.8K
17:43 31,843.20 31,843.20 31,837.74 31,837.74 3,675.4K
17:44 31,836.15 31,836.15 31,820.89 31,820.89 755.8K
17:45 31,820.89 31,820.89 31,812.99 31,813.22 1,023.2K
17:46 31,812.99 31,812.99 31,811.40 31,811.40 309.7K
17:47 31,809.13 31,817.19 31,805.81 31,805.81 979.9K
17:48 31,804.22 31,807.40 31,804.22 31,807.24 1,552.7K
17:49 31,808.83 31,839.30 31,808.83 31,839.30 1,699.5K
17:50 31,863.16 32,079.79 31,863.16 32,079.79 72,014.2K
17:51 32,104.75 32,105.48 32,089.71 32,105.48 27,557.7K
17:52 32,128.89 32,382.95 32,128.89 32,367.24 72,846.9K
17:53 32,359.87 32,359.87 32,318.32 32,318.32 86,074.0K
17:54 32,339.32 32,406.13 32,339.32 32,398.60 74,383.6K
17:55 32,453.29 32,464.83 32,439.84 32,464.83 58,463.1K
17:56 32,518.05 32,564.03 32,518.05 32,537.29 164,680.4K
17:57 32,562.82 32,628.51 32,562.82 32,577.72 111,602.1K
17:58 32,618.20 32,658.46 32,618.20 32,658.46 109,622.6K
17:59 32,677.82 32,677.82 32,642.57 32,642.57 106,992.3K
18:00 32,661.21 32,888.80 32,661.21 32,888.80 170,109.2K
18:01 32,949.12 32,966.83 32,853.66 32,853.66 136,939.2K
18:02 32,806.49 32,828.55 32,776.40 32,828.55 77,927.7K
18:03 32,852.91 32,852.91 32,788.43 32,788.43 43,739.3K
18:04 32,745.88 32,821.83 32,745.88 32,821.83 107,732.4K
18:05 32,801.74 32,823.63 32,801.74 32,816.69 66,329.3K
18:06 32,831.16 32,898.93 32,831.16 32,876.10 70,148.1K
18:07 32,841.66 32,891.75 32,793.91 32,891.75 50,205.1K
18:08 32,930.10 33,029.15 32,930.10 33,029.15 62,062.7K
18:09 33,072.68 33,143.21 33,072.68 33,101.86 36,746.2K
18:10 33,085.50 33,085.50 33,055.56 33,055.56 43,100.1K
18:11 33,017.38 33,017.38 32,961.26 32,997.73 53,373.0K
18:12 33,028.65 33,028.65 32,956.46 32,972.79 77,843.1K
18:13 33,021.62 33,021.62 32,896.45 32,896.45 64,792.7K
18:14 32,858.11 32,886.76 32,854.58 32,886.76 35,680.0K
18:15 32,881.46 32,929.78 32,878.27 32,929.78 46,464.3K
18:16 32,967.67 33,001.41 32,967.67 33,001.41 54,620.4K
18:17 32,967.85 32,982.98 32,950.78 32,953.14 25,673.8K
18:18 32,921.08 32,996.71 32,918.62 32,961.92 17,961.1K
18:19 32,965.95 32,980.12 32,937.71 32,980.12 74,357.9K
18:20 32,965.36 32,970.74 32,962.78 32,962.78 29,674.0K
18:21 32,930.84 32,956.13 32,930.84 32,941.89 25,388.3K
18:22 32,918.15 32,965.14 32,916.12 32,965.14 24,247.9K
18:23 32,912.47 32,918.73 32,910.48 32,910.78 20,443.0K
18:24 32,903.64 32,903.64 32,833.30 32,833.30 10,373.6K
18:25 32,836.48 32,862.80 32,836.48 32,854.99 8,394.9K
18:26 32,877.41 32,877.41 32,857.61 32,876.49 6,140.2K
18:27 32,894.14 32,894.14 32,880.54 32,880.54 14,234.7K
18:28 32,880.54 32,880.54 32,866.23 32,877.21 11,411.0K
18:29 32,891.97 32,891.97 32,873.57 32,882.55 11,155.5K
18:30 32,880.95 32,886.32 32,876.53 32,886.32 45,279.9K
18:31 32,902.96 32,902.96 32,855.89 32,873.35 14,388.4K
18:32 32,890.26 32,891.86 32,873.49 32,888.20 16,162.7K
18:33 32,889.06 32,898.53 32,889.06 32,895.49 13,412.2K
18:34 32,884.36 32,884.36 32,870.37 32,878.59 16,254.1K
18:35 32,867.46 32,901.73 32,867.46 32,895.37 25,786.5K
18:36 32,882.64 32,931.05 32,882.64 32,926.43 59,784.9K
18:37 32,935.73 32,954.15 32,935.73 32,947.10 10,876.0K
18:38 32,972.39 33,028.79 32,972.39 33,018.07 17,421.4K
18:39 32,966.44 32,966.44 32,949.69 32,949.69 18,076.4K
18:40 32,947.08 32,947.08 32,947.08 32,947.08 2,761.8K
18:51 32,951.13 32,951.13 32,951.13 32,951.13 20,304.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし