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 31,877.37 31,877.37 31,877.37 31,877.37 6.6K
09:51 31,888.51 31,901.23 31,888.51 31,901.23 92.7K
09:52 31,901.23 31,901.23 31,877.37 31,877.37 940.0K
09:53 31,877.37 31,878.96 31,874.19 31,878.96 59.5K
09:54 31,874.19 31,874.19 31,867.83 31,867.83 33.0K
09:55 31,867.83 31,867.83 31,864.65 31,864.65 39.6K
09:56 31,861.47 31,864.65 31,861.47 31,864.65 105.6K
09:57 31,864.65 31,867.83 31,861.47 31,861.47 343.3K
09:58 31,861.47 31,861.47 31,861.47 31,861.47 270.6K
09:59 31,861.47 31,867.83 31,853.51 31,867.83 772.2K
10:00 31,867.83 31,867.83 31,726.97 31,726.97 2,439.2K
10:01 31,722.11 31,733.63 31,719.04 31,733.63 671.9K
10:02 31,748.06 31,767.50 31,745.09 31,767.50 957.8K
10:03 31,749.17 31,749.17 31,739.01 31,745.48 85.6K
10:04 31,753.43 31,771.13 31,753.43 31,771.13 148.4K
10:05 31,774.77 31,774.77 31,756.06 31,756.06 417.9K
10:06 31,753.73 31,778.76 31,753.73 31,778.76 554.8K
10:07 31,773.61 31,773.61 31,750.25 31,751.85 2,550.5K
10:08 31,720.65 31,720.65 31,679.75 31,679.75 1,047.5K
10:09 31,679.75 31,686.11 31,679.35 31,679.35 195.3K
10:10 31,678.17 31,689.13 31,678.17 31,682.72 279.8K
10:11 31,672.96 31,701.23 31,672.96 31,701.23 896.0K
10:12 31,678.48 31,696.86 31,678.48 31,696.86 1,095.3K
10:13 31,697.39 31,704.80 31,694.89 31,704.80 1,787.9K
10:14 31,704.80 31,712.75 31,704.80 31,712.75 291.9K
10:15 31,714.34 31,748.13 31,707.98 31,748.13 564.1K
10:16 31,761.10 31,761.10 31,730.14 31,730.14 297.0K
10:17 31,726.96 31,754.26 31,726.96 31,754.26 48.7K
10:18 31,729.90 31,755.08 31,729.90 31,755.08 638.7K
10:19 31,753.49 31,769.08 31,745.53 31,769.08 3,357.9K
10:20 31,772.26 31,772.26 31,767.49 31,767.49 119.3K
10:21 31,767.49 31,767.49 31,751.31 31,767.49 727.9K
10:22 31,761.71 31,761.71 31,749.61 31,749.61 624.9K
10:23 31,775.36 31,777.44 31,765.50 31,765.50 1,111.3K
10:24 31,747.70 31,764.68 31,747.70 31,764.68 163.8K
10:25 31,756.87 31,766.68 31,756.87 31,766.68 370.3K
10:26 31,768.27 31,775.12 31,768.27 31,775.12 333.9K
10:27 31,773.53 31,774.23 31,773.53 31,774.23 254.3K
10:28 31,774.23 31,779.00 31,774.23 31,779.00 323.0K
10:29 31,796.08 31,798.85 31,794.49 31,798.85 309.1K
10:30 31,803.62 31,822.93 31,803.62 31,818.11 705.5K
10:31 31,823.80 31,826.98 31,819.03 31,826.98 252.0K
10:32 31,828.58 31,843.11 31,828.58 31,843.11 32.7K
10:33 31,838.34 31,838.34 31,804.86 31,804.86 4,005.4K
10:34 31,811.95 31,814.19 31,807.65 31,814.19 569.1K
10:35 31,811.01 31,811.01 31,787.61 31,787.61 238.5K
10:36 31,811.84 31,811.84 31,786.43 31,792.79 390.1K
10:37 31,786.71 31,800.21 31,783.48 31,800.21 1,611.8K
10:38 31,800.21 31,800.21 31,793.64 31,793.64 65.9K
10:39 31,798.03 31,802.81 31,798.03 31,802.81 94.6K
10:40 31,802.81 31,815.86 31,802.81 31,815.86 53.6K
10:41 31,814.27 31,817.45 31,814.27 31,817.45 359.2K
10:42 31,812.64 31,814.23 31,812.63 31,812.63 760.0K
10:43 31,811.04 31,815.37 31,811.04 31,813.78 94.0K
10:44 31,813.52 31,824.90 31,813.52 31,818.46 195.3K
10:45 31,818.46 31,820.05 31,818.46 31,818.46 134.5K
10:46 31,821.93 31,833.94 31,821.93 31,833.94 105.5K
10:47 31,832.35 31,833.94 31,830.75 31,830.75 1,194.7K
10:48 31,830.75 31,830.75 31,829.60 31,829.60 239.8K
10:49 31,832.93 31,860.54 31,832.93 31,860.54 196.2K
10:50 31,860.54 31,862.13 31,860.54 31,862.13 90.2K
10:51 31,863.72 31,880.79 31,861.26 31,880.79 2,031.2K
10:52 31,865.16 31,886.76 31,865.16 31,881.99 3,759.1K
10:53 31,891.78 31,892.47 31,890.88 31,890.88 749.2K
10:54 31,889.23 31,892.41 31,877.83 31,879.69 4,152.5K
10:55 31,889.23 31,900.16 31,889.23 31,894.29 622.2K
10:56 31,907.09 31,924.92 31,907.09 31,924.92 6,983.6K
10:57 31,920.15 31,920.15 31,909.14 31,909.14 143.7K
10:58 31,913.91 31,913.91 31,907.55 31,912.13 184.9K
10:59 31,908.95 31,917.66 31,900.27 31,917.66 1,664.1K
11:00 31,910.61 31,921.74 31,910.61 31,921.74 81.0K
11:01 31,922.66 31,924.86 31,922.66 31,924.86 737.4K
11:02 31,933.67 31,935.31 31,933.67 31,935.31 549.9K
11:03 31,935.31 31,958.06 31,935.31 31,958.06 459.1K
11:04 31,961.24 31,973.96 31,961.24 31,973.96 2,827.7K
11:05 31,973.96 31,973.96 31,967.69 31,967.69 574.1K
11:06 31,969.28 31,975.70 31,969.28 31,972.41 486.4K
11:07 31,957.85 31,960.13 31,955.36 31,955.36 292.9K
11:08 31,956.03 31,967.33 31,956.03 31,960.96 649.5K
11:09 31,951.95 31,951.95 31,941.33 31,942.97 373.2K
11:10 31,944.56 31,944.56 31,938.81 31,938.81 271.4K
11:11 31,938.42 31,948.12 31,928.02 31,928.02 776.1K
11:12 31,935.85 31,935.85 31,935.16 31,935.16 181.2K
11:13 31,936.80 31,941.63 31,922.59 31,922.59 739.1K
11:14 31,922.59 31,935.37 31,922.59 31,933.78 1,785.4K
11:15 31,935.37 31,937.01 31,932.13 31,932.13 576.7K
11:16 31,928.08 31,928.16 31,913.55 31,913.55 1,151.5K
11:17 31,929.04 31,929.04 31,929.04 31,929.04 590.4K
11:18 31,930.65 31,932.24 31,920.86 31,920.86 86.5K
11:19 31,920.86 31,920.86 31,902.50 31,902.50 193.6K
11:20 31,904.09 31,907.32 31,904.09 31,905.73 268.7K
11:21 31,905.73 31,907.32 31,905.73 31,907.32 560.3K
11:22 31,913.55 31,913.55 31,909.13 31,912.11 3,903.5K
11:23 31,912.11 31,919.04 31,901.69 31,919.04 4,426.1K
11:24 31,919.04 31,919.04 31,915.34 31,915.34 776.2K
11:25 31,913.75 31,916.98 31,913.75 31,916.98 27.7K
11:26 31,894.21 31,894.21 31,883.08 31,883.08 617.8K
11:27 31,883.08 31,900.86 31,881.49 31,900.86 1,142.6K
11:28 31,902.45 31,906.81 31,902.45 31,906.81 98.2K
11:29 31,906.81 31,906.81 31,895.68 31,895.68 3,516.9K
11:30 31,887.73 31,890.18 31,884.49 31,886.76 416.8K
11:31 31,886.76 31,888.35 31,885.17 31,888.35 534.1K
11:32 31,891.43 31,894.59 31,884.35 31,884.35 3,401.6K
11:33 31,880.92 31,899.38 31,880.92 31,897.79 844.1K
11:34 31,897.79 31,898.69 31,894.81 31,894.81 350.2K
11:35 31,899.59 31,910.14 31,889.83 31,910.14 1,474.5K
11:36 31,919.68 31,929.66 31,916.50 31,929.66 6,544.3K
11:37 31,932.84 31,934.44 31,914.90 31,914.90 1,751.3K
11:38 31,929.38 31,938.06 31,929.38 31,938.06 2,630.9K
11:39 31,940.34 31,940.34 31,907.78 31,907.78 1,789.5K
11:40 31,907.78 31,913.72 31,905.77 31,913.72 5,440.8K
11:41 31,913.72 31,914.18 31,912.59 31,912.59 57.5K
11:42 31,912.36 31,912.36 31,902.82 31,902.82 39.4K
11:43 31,898.05 31,901.23 31,898.05 31,901.23 1,010.0K
11:44 31,901.23 31,901.23 31,890.09 31,899.64 2,840.7K
11:45 31,901.72 31,901.72 31,884.17 31,886.45 943.6K
11:46 31,886.45 31,886.45 31,858.72 31,858.72 9,063.2K
11:47 31,858.70 31,858.70 31,837.34 31,837.34 1,791.8K
11:48 31,835.75 31,848.47 31,835.75 31,845.29 1,136.4K
11:49 31,845.06 31,845.93 31,843.57 31,843.57 101.5K
11:50 31,841.98 31,841.98 31,836.52 31,836.52 65.2K
11:51 31,828.57 31,831.77 31,828.57 31,831.77 247.1K
11:52 31,836.54 31,836.54 31,824.35 31,825.22 117.6K
11:53 31,809.25 31,813.91 31,806.19 31,806.19 15,878.1K
11:54 31,801.86 31,801.86 31,795.04 31,795.04 140.7K
11:55 31,798.22 31,800.26 31,798.22 31,800.26 424.1K
11:56 31,800.03 31,800.03 31,767.98 31,767.98 6,223.2K
11:57 31,762.18 31,771.81 31,755.81 31,771.81 3,242.7K
11:58 31,771.81 31,771.81 31,765.44 31,767.62 82.0K
11:59 31,766.03 31,766.03 31,754.90 31,766.03 693.8K
12:00 31,767.63 31,767.63 31,764.40 31,764.63 141.5K
12:01 31,764.63 31,768.17 31,764.63 31,767.94 49.9K
12:02 31,763.17 31,773.11 31,763.17 31,773.11 566.3K
12:03 31,769.87 31,771.69 31,751.43 31,751.43 144.4K
12:04 31,742.88 31,742.88 31,730.16 31,730.19 524.6K
12:05 31,731.78 31,732.01 31,730.64 31,732.01 47.4K
12:06 31,732.93 31,732.93 31,723.58 31,732.24 638.7K
12:07 31,732.24 31,732.24 31,732.24 31,732.24 219.1K
12:08 31,731.32 31,731.32 31,723.80 31,723.80 70.0K
12:09 31,729.59 31,729.59 31,719.69 31,719.69 618.4K
12:10 31,716.51 31,716.51 31,715.12 31,715.12 14.9K
12:11 31,715.12 31,731.47 31,715.12 31,729.88 180.0K
12:12 31,729.88 31,731.47 31,718.74 31,718.74 1,844.3K
12:13 31,718.74 31,736.09 31,718.74 31,724.71 166.6K
12:14 31,727.89 31,727.89 31,688.44 31,688.44 210.3K
12:15 31,677.79 31,677.79 31,663.63 31,671.58 369.3K
12:16 31,669.99 31,708.76 31,669.99 31,708.76 738.9K
12:17 31,705.58 31,713.11 31,705.58 31,713.11 111.0K
12:18 31,711.52 31,711.52 31,703.57 31,707.72 75.3K
12:19 31,707.72 31,707.72 31,707.72 31,707.72 0.0K
12:20 31,707.72 31,710.33 31,707.72 31,710.33 127.8K
12:21 31,710.33 31,718.28 31,710.33 31,718.28 33.2K
12:22 31,711.92 31,713.51 31,711.92 31,713.51 185.8K
12:23 31,708.74 31,711.22 31,708.74 31,711.22 247.2K
12:24 31,693.86 31,695.37 31,692.19 31,693.78 646.6K
12:25 31,695.37 31,695.37 31,687.42 31,687.42 239.0K
12:26 31,689.15 31,717.58 31,689.15 31,702.64 1,936.2K
12:27 31,702.64 31,705.58 31,696.04 31,696.04 171.9K
12:28 31,675.00 31,691.38 31,675.00 31,691.38 546.6K
12:29 31,691.38 31,691.38 31,681.83 31,688.20 109.2K
12:30 31,689.79 31,697.74 31,689.79 31,696.15 787.9K
12:31 31,691.15 31,694.79 31,691.15 31,694.79 344.1K
12:32 31,702.74 31,702.74 31,678.74 31,678.74 936.8K
12:33 31,682.90 31,706.57 31,682.90 31,700.21 772.6K
12:34 31,703.92 31,719.94 31,703.92 31,705.19 1,701.7K
12:35 31,718.21 31,731.00 31,718.21 31,731.00 686.4K
12:36 31,736.21 31,736.21 31,733.03 31,733.03 529.1K
12:37 31,733.03 31,746.63 31,732.59 31,732.59 1,241.6K
12:38 31,732.59 31,750.86 31,732.59 31,750.86 1,828.3K
12:39 31,763.58 31,765.17 31,761.99 31,765.17 1,611.3K
12:40 31,758.34 31,762.04 31,755.39 31,762.04 285.8K
12:41 31,749.32 31,771.37 31,749.32 31,771.37 360.7K
12:42 31,754.87 31,754.87 31,734.61 31,749.18 160.5K
12:43 31,736.45 31,736.45 31,719.85 31,719.85 12,970.9K
12:44 31,726.21 31,735.90 31,726.21 31,732.72 499.7K
12:45 31,730.84 31,740.39 31,730.84 31,732.43 1,991.0K
12:46 31,730.84 31,732.43 31,720.60 31,720.60 552.8K
12:47 31,722.20 31,723.79 31,715.97 31,715.97 393.9K
12:48 31,714.38 31,714.38 31,710.74 31,710.74 708.7K
12:49 31,705.97 31,709.15 31,700.97 31,700.97 2,676.8K
12:50 31,711.20 31,731.64 31,711.20 31,731.31 604.6K
12:51 31,729.52 31,750.42 31,729.52 31,750.42 1,645.4K
12:52 31,760.13 31,760.13 31,747.40 31,747.40 103.6K
12:53 31,756.95 31,766.49 31,756.95 31,766.49 2,231.7K
12:54 31,755.68 31,773.18 31,755.68 31,773.18 2,214.9K
12:55 31,773.18 31,773.18 31,773.18 31,773.18 380.2K
12:56 31,773.18 31,773.18 31,766.82 31,768.41 929.8K
12:57 31,765.23 31,773.18 31,765.23 31,766.71 274.3K
12:58 31,766.71 31,771.36 31,766.53 31,766.53 86.5K
12:59 31,768.12 31,768.12 31,753.81 31,753.81 1,172.7K
13:00 31,750.63 31,769.87 31,750.63 31,763.40 688.0K
13:01 31,766.59 31,769.77 31,766.02 31,766.02 2,311.2K
13:02 31,764.63 31,768.79 31,764.63 31,765.61 734.5K
13:03 31,764.22 31,764.22 31,762.85 31,762.85 1.2K
13:04 31,764.44 31,764.44 31,749.39 31,750.99 772.3K
13:05 31,744.05 31,747.24 31,744.05 31,745.64 195.1K
13:06 31,752.74 31,757.51 31,752.74 31,752.74 3,225.0K
13:07 31,742.91 31,749.28 31,742.91 31,749.28 102.5K
13:08 31,747.69 31,747.69 31,742.91 31,742.91 312.1K
13:09 31,747.68 31,747.68 31,730.61 31,747.19 6,405.0K
13:10 31,756.07 31,756.07 31,742.89 31,742.89 1,618.9K
13:11 31,739.71 31,759.65 31,739.38 31,759.65 453.2K
13:12 31,759.65 31,759.65 31,747.94 31,751.92 1,856.7K
13:13 31,751.92 31,771.49 31,751.92 31,771.49 1,926.7K
13:14 31,769.90 31,769.90 31,765.19 31,766.78 168.3K
13:15 31,766.78 31,766.78 31,756.41 31,756.41 241.8K
13:16 31,753.23 31,756.41 31,753.23 31,756.41 739.5K
13:17 31,756.41 31,761.18 31,756.41 31,761.18 13.3K
13:18 31,767.65 31,767.65 31,764.47 31,764.47 38.9K
13:19 31,764.47 31,766.06 31,764.47 31,765.83 53.5K
13:20 31,761.06 31,765.83 31,761.06 31,765.83 279.8K
13:21 31,765.83 31,778.56 31,765.83 31,778.56 866.4K
13:22 31,778.56 31,790.61 31,778.56 31,790.61 127.7K
13:23 31,787.43 31,789.02 31,785.84 31,785.84 1,168.1K
13:24 31,793.46 31,793.46 31,782.32 31,782.32 424.3K
13:25 31,791.86 31,791.86 31,772.51 31,772.51 308.4K
13:26 31,779.12 31,782.30 31,772.76 31,772.76 154.7K
13:27 31,772.76 31,784.92 31,772.76 31,782.87 82.6K
13:28 31,776.79 31,776.79 31,775.20 31,775.66 25.6K
13:29 31,775.66 31,785.06 31,775.66 31,781.88 49.7K
13:30 31,786.65 31,786.65 31,777.97 31,777.97 91.8K
13:31 31,785.06 31,785.06 31,782.98 31,782.98 57.3K
13:32 31,782.98 31,787.75 31,782.98 31,783.06 361.6K
13:33 31,784.65 31,784.65 31,779.88 31,784.65 231.8K
13:34 31,778.18 31,778.18 31,736.98 31,736.98 913.5K
13:35 31,736.98 31,747.45 31,736.98 31,742.68 423.4K
13:36 31,703.61 31,707.69 31,702.92 31,707.69 255.3K
13:37 31,708.38 31,708.38 31,695.52 31,695.52 298.3K
13:38 31,700.29 31,708.25 31,700.29 31,708.25 60.4K
13:39 31,701.78 31,706.55 31,701.78 31,705.85 84.5K
13:40 31,701.99 31,701.99 31,701.99 31,701.99 58.9K
13:41 31,701.99 31,701.99 31,700.40 31,701.08 51.1K
13:42 31,701.08 31,709.04 31,701.08 31,709.04 220.1K
13:43 31,709.04 31,710.63 31,709.04 31,709.04 180.1K
13:44 31,709.04 31,716.66 31,709.04 31,713.48 14.1K
13:45 31,723.48 31,723.48 31,722.78 31,722.78 51.9K
13:46 31,722.78 31,722.78 31,721.19 31,721.19 233.4K
13:47 31,724.37 31,730.84 31,724.37 31,726.07 69.9K
13:48 31,756.72 31,756.72 31,734.13 31,734.13 586.0K
13:49 31,728.59 31,730.18 31,725.41 31,730.18 102.7K
13:50 31,730.18 31,739.04 31,730.18 31,739.04 85.4K
13:51 31,732.67 31,755.40 31,732.67 31,755.40 368.2K
13:52 31,758.58 31,769.04 31,758.58 31,769.04 28.4K
13:53 31,769.04 31,769.04 31,767.45 31,767.45 186.9K
13:54 31,764.27 31,771.40 31,764.27 31,771.40 30.9K
13:55 31,780.39 31,780.39 31,776.52 31,776.52 475.5K
13:56 31,775.13 31,775.13 31,769.59 31,769.59 34.9K
13:57 31,769.59 31,769.59 31,769.59 31,769.59 200.2K
13:58 31,761.48 31,761.48 31,757.39 31,757.39 234.1K
13:59 31,755.80 31,755.80 31,744.66 31,744.66 366.6K
14:00 31,744.66 31,744.66 31,743.97 31,743.97 14.1K
14:01 31,755.11 31,755.11 31,743.05 31,743.05 291.6K
14:02 31,741.46 31,741.46 31,733.94 31,733.94 311.2K
14:03 31,739.72 31,740.41 31,739.72 31,740.41 84.7K
14:04 31,740.41 31,745.18 31,732.35 31,732.35 117.0K
14:05 31,729.17 31,758.50 31,729.17 31,743.94 965.4K
14:06 31,742.35 31,742.35 31,725.46 31,725.46 919.8K
14:07 31,728.64 31,728.64 31,720.64 31,720.64 861.5K
14:08 31,703.42 31,703.42 31,687.68 31,687.68 932.9K
14:09 31,690.86 31,690.86 31,684.50 31,684.50 551.2K
14:10 31,678.14 31,678.14 31,668.59 31,668.59 2,775.5K
14:11 31,679.98 31,689.52 31,679.98 31,689.52 1,205.5K
14:12 31,679.98 31,679.98 31,655.87 31,655.87 7,298.8K
14:13 31,659.05 31,667.49 31,657.95 31,667.49 366.5K
14:14 31,669.08 31,670.67 31,667.49 31,670.67 172.3K
14:15 31,670.67 31,672.26 31,665.90 31,672.26 636.4K
14:16 31,657.02 31,671.55 31,657.02 31,671.55 530.3K
14:17 31,684.52 31,690.21 31,684.52 31,688.62 180.7K
14:18 31,695.90 31,695.90 31,695.90 31,695.90 291.9K
14:19 31,675.65 31,675.65 31,668.36 31,668.36 960.7K
14:20 31,669.74 31,669.74 31,664.96 31,666.56 62.0K
14:21 31,668.15 31,668.15 31,661.78 31,661.78 775.3K
14:22 31,661.78 31,661.78 31,636.71 31,636.71 223.6K
14:23 31,636.71 31,641.01 31,628.95 31,631.01 433.3K
14:24 31,631.01 31,631.01 31,590.50 31,590.50 15,724.0K
14:25 31,611.18 31,611.18 31,594.55 31,595.74 1,381.3K
14:26 31,595.74 31,596.18 31,573.81 31,596.18 2,003.7K
14:27 31,595.04 31,595.04 31,582.60 31,582.60 704.2K
14:28 31,590.14 31,604.68 31,589.91 31,604.68 1,458.1K
14:29 31,614.22 31,623.77 31,614.22 31,623.77 939.5K
14:30 31,620.59 31,620.59 31,601.70 31,601.70 1,534.4K
14:31 31,600.11 31,600.11 31,583.58 31,583.58 2,550.8K
14:32 31,585.17 31,589.94 31,577.22 31,577.22 7,517.4K
14:33 31,583.02 31,585.09 31,583.02 31,585.09 646.9K
14:34 31,601.14 31,612.52 31,601.14 31,612.52 2,928.5K
14:35 31,612.52 31,615.87 31,604.57 31,614.27 262.0K
14:36 31,614.27 31,619.97 31,614.27 31,619.97 11.5K
14:37 31,619.97 31,619.97 31,614.74 31,616.33 145.4K
14:38 31,614.74 31,619.51 31,608.12 31,608.12 73.5K
14:39 31,608.35 31,617.47 31,608.35 31,611.10 754.5K
14:40 31,611.10 31,611.10 31,607.98 31,607.98 2,338.4K
14:41 31,609.57 31,614.77 31,605.07 31,605.07 780.2K
14:42 31,603.22 31,606.66 31,603.22 31,606.66 1,085.6K
14:43 31,604.84 31,604.84 31,601.42 31,602.14 2,338.5K
14:44 31,604.20 31,604.20 31,599.20 31,599.20 82.7K
14:45 31,599.20 31,599.20 31,592.38 31,592.38 39.7K
14:46 31,592.38 31,592.38 31,589.14 31,589.14 22.6K
14:47 31,585.91 31,585.91 31,573.43 31,573.43 786.0K
14:48 31,576.61 31,588.40 31,560.45 31,560.45 141.5K
14:49 31,558.85 31,558.85 31,546.24 31,546.24 2,687.7K
14:50 31,547.83 31,551.93 31,545.57 31,548.75 2,057.5K
14:51 31,551.93 31,559.39 31,551.03 31,559.39 548.2K
14:52 31,559.39 31,559.39 31,547.97 31,547.97 7,244.8K
14:53 31,546.38 31,546.38 31,517.93 31,517.93 2,434.3K
14:54 31,502.91 31,516.31 31,502.91 31,516.31 3,550.9K
14:55 31,516.08 31,516.08 31,466.04 31,466.04 5,405.7K
14:56 31,470.58 31,470.58 31,445.73 31,445.73 1,634.0K
14:57 31,476.08 31,493.07 31,474.54 31,493.07 1,196.2K
14:58 31,477.35 31,478.21 31,473.87 31,473.87 1,041.0K
14:59 31,473.87 31,474.27 31,469.46 31,469.46 1,085.7K
15:00 31,468.97 31,476.75 31,463.36 31,464.52 516.1K
15:01 31,466.11 31,477.24 31,466.11 31,468.32 1,314.3K
15:02 31,462.64 31,462.64 31,439.47 31,439.47 2,615.2K
15:03 31,445.83 31,454.05 31,439.59 31,454.05 1,190.5K
15:04 31,449.05 31,449.05 31,429.43 31,444.48 1,672.2K
15:05 31,438.01 31,439.43 31,437.84 31,439.43 2,028.4K
15:06 31,439.43 31,461.67 31,439.43 31,461.67 593.0K
15:07 31,458.49 31,459.93 31,451.83 31,451.83 954.9K
15:08 31,445.66 31,445.66 31,437.54 31,438.22 1,688.3K
15:09 31,435.24 31,443.55 31,435.24 31,440.95 257.1K
15:10 31,440.95 31,459.84 31,440.95 31,444.09 495.1K
15:11 31,447.76 31,447.76 31,429.31 31,429.31 2,150.0K
15:12 31,458.19 31,471.86 31,457.99 31,457.99 12,802.4K
15:13 31,465.71 31,506.70 31,465.71 31,506.70 425.5K
15:14 31,528.69 31,542.57 31,528.69 31,536.64 1,256.3K
15:15 31,535.05 31,553.04 31,532.89 31,553.04 1,040.7K
15:16 31,537.50 31,547.60 31,535.70 31,547.60 563.3K
15:17 31,543.04 31,563.27 31,543.04 31,563.27 933.5K
15:18 31,566.45 31,566.45 31,542.24 31,554.17 875.6K
15:19 31,556.71 31,556.71 31,555.78 31,555.78 1,021.7K
15:20 31,557.61 31,557.61 31,548.60 31,551.30 515.3K
15:21 31,551.30 31,571.93 31,551.30 31,571.93 944.2K
15:22 31,572.16 31,583.11 31,572.16 31,583.11 3,833.2K
15:23 31,581.52 31,589.96 31,581.52 31,589.96 172.7K
15:24 31,594.28 31,594.28 31,550.57 31,555.34 1,564.6K
15:25 31,553.91 31,553.91 31,534.78 31,545.47 1,538.9K
15:26 31,539.11 31,548.72 31,539.11 31,548.72 541.8K
15:27 31,541.30 31,541.30 31,536.58 31,536.58 138.8K
15:28 31,520.96 31,520.96 31,513.25 31,519.62 5,024.6K
15:29 31,530.75 31,530.75 31,519.62 31,519.62 596.6K
15:30 31,519.62 31,519.62 31,514.56 31,514.56 27.1K
15:31 31,509.79 31,512.97 31,501.84 31,508.20 250.5K
15:32 31,517.74 31,517.74 31,511.17 31,511.17 82.1K
15:33 31,504.81 31,504.81 31,503.11 31,504.70 1,219.1K
15:34 31,517.43 31,527.88 31,510.66 31,510.66 785.5K
15:35 31,520.08 31,523.26 31,512.13 31,512.13 70.6K
15:36 31,512.13 31,526.44 31,512.13 31,523.26 127.4K
15:37 31,507.36 31,536.48 31,507.36 31,536.48 2,741.3K
15:38 31,534.89 31,541.25 31,534.89 31,541.25 1,812.2K
15:39 31,539.66 31,539.66 31,534.89 31,538.07 946.5K
15:40 31,534.89 31,538.07 31,534.89 31,538.07 606.9K
15:41 31,529.86 31,541.25 31,529.86 31,532.37 397.3K
15:42 31,533.97 31,533.97 31,521.89 31,521.89 177.9K
15:43 31,521.89 31,521.89 31,521.89 31,521.89 222.9K
15:44 31,526.82 31,530.22 31,523.96 31,523.96 431.0K
15:45 31,523.96 31,523.96 31,523.96 31,523.96 168.1K
15:46 31,524.20 31,525.79 31,524.20 31,525.79 272.9K
15:47 31,524.20 31,524.20 31,519.43 31,519.43 178.7K
15:48 31,521.02 31,521.02 31,517.83 31,517.83 224.2K
15:49 31,517.83 31,521.02 31,517.61 31,517.61 49.4K
15:50 31,517.61 31,517.61 31,496.01 31,496.01 400.2K
15:51 31,496.01 31,519.56 31,496.01 31,519.56 550.0K
15:52 31,524.33 31,525.92 31,506.84 31,506.84 390.2K
15:53 31,522.17 31,522.17 31,514.21 31,514.21 105.5K
15:54 31,514.21 31,514.21 31,512.62 31,512.62 34.7K
15:55 31,512.85 31,512.85 31,512.85 31,512.85 22.4K
15:56 31,512.85 31,512.85 31,508.08 31,508.08 33.0K
15:57 31,512.90 31,522.45 31,512.90 31,522.45 377.4K
15:58 31,522.45 31,522.45 31,511.16 31,512.30 104.1K
15:59 31,508.91 31,518.61 31,508.91 31,512.20 176.6K
16:00 31,501.06 31,504.24 31,497.88 31,497.88 251.0K
16:01 31,497.88 31,609.28 31,497.88 31,609.28 2,564.6K
16:02 31,604.37 31,604.37 31,565.06 31,565.06 141.8K
16:03 31,615.23 31,615.23 31,595.30 31,595.30 3,511.6K
16:04 31,594.33 31,605.30 31,594.33 31,605.30 1,805.3K
16:05 31,607.00 31,622.10 31,580.10 31,580.10 2,065.6K
16:06 31,581.69 31,581.69 31,536.97 31,536.97 348.1K
16:07 31,533.79 31,548.79 31,533.79 31,548.79 563.1K
16:08 31,544.02 31,581.02 31,544.02 31,581.02 1,804.3K
16:09 31,584.20 31,584.20 31,563.20 31,563.20 4,628.3K
16:10 31,563.20 31,568.76 31,531.69 31,531.69 659.3K
16:11 31,537.08 31,561.79 31,527.54 31,561.79 732.3K
16:12 31,558.61 31,558.61 31,555.55 31,555.76 1,955.2K
16:13 31,555.76 31,560.53 31,555.76 31,560.53 13.2K
16:14 31,551.52 31,554.29 31,539.97 31,552.70 167.4K
16:15 31,548.30 31,549.89 31,548.30 31,549.89 374.6K
16:16 31,548.30 31,548.30 31,542.35 31,542.35 229.0K
16:17 31,539.11 31,565.53 31,539.11 31,565.53 320.8K
16:18 31,569.40 31,574.18 31,561.45 31,561.45 345.2K
16:19 31,561.45 31,561.45 31,561.45 31,561.45 42.1K
16:20 31,556.68 31,556.91 31,556.68 31,556.91 191.2K
16:21 31,556.91 31,556.91 31,549.57 31,554.35 342.7K
16:22 31,557.07 31,557.07 31,546.03 31,548.32 103.7K
16:23 31,541.24 31,547.32 31,531.42 31,547.32 892.4K
16:24 31,541.11 31,541.11 31,533.07 31,534.67 460.2K
16:25 31,540.13 31,540.13 31,533.77 31,533.77 33.7K
16:26 31,552.85 31,552.85 31,527.82 31,527.82 280.7K
16:27 31,559.64 31,562.96 31,556.46 31,562.96 2,480.7K
16:28 31,559.06 31,579.37 31,559.06 31,579.37 870.5K
16:29 31,579.37 31,593.94 31,579.37 31,581.21 617.1K
16:30 31,579.62 31,583.76 31,574.85 31,583.76 646.4K
16:31 31,583.76 31,583.76 31,567.86 31,567.86 295.6K
16:32 31,585.35 31,588.59 31,585.35 31,588.59 1,271.3K
16:33 31,596.54 31,599.72 31,590.18 31,599.72 8,385.4K
16:34 31,604.50 31,604.50 31,589.93 31,601.71 82.9K
16:35 31,598.53 31,598.53 31,592.11 31,592.11 231.7K
16:36 31,588.93 31,600.31 31,588.93 31,600.31 67.0K
16:37 31,600.31 31,602.60 31,597.83 31,602.60 43.0K
16:38 31,606.94 31,606.94 31,599.88 31,602.97 755.3K
16:39 31,602.97 31,607.75 31,602.97 31,607.75 92.7K
16:40 31,610.93 31,610.93 31,609.54 31,609.54 205.4K
16:41 31,609.54 31,620.68 31,609.54 31,618.60 1,963.1K
16:42 31,631.48 31,651.12 31,631.48 31,651.12 1,168.1K
16:43 31,673.64 31,688.27 31,673.64 31,683.50 1,586.3K
16:44 31,663.51 31,668.29 31,658.58 31,661.97 704.6K
16:45 31,666.07 31,670.95 31,661.30 31,669.36 523.4K
16:46 31,664.59 31,664.59 31,662.99 31,662.99 304.6K
16:47 31,662.99 31,667.56 31,644.19 31,644.19 82.3K
16:48 31,644.19 31,667.43 31,644.19 31,667.43 350.2K
16:49 31,672.90 31,690.18 31,672.90 31,685.17 402.9K
16:50 31,685.63 31,691.78 31,669.45 31,691.78 559.0K
16:51 31,691.78 31,691.78 31,680.65 31,691.78 982.1K
16:52 31,688.60 31,689.29 31,688.60 31,689.29 84.1K
16:53 31,689.29 31,689.29 31,671.55 31,671.55 1,087.3K
16:54 31,676.32 31,678.17 31,671.10 31,678.17 566.0K
16:55 31,674.51 31,674.51 31,648.56 31,648.56 183.2K
16:56 31,645.37 31,645.37 31,643.78 31,643.78 137.2K
16:57 31,639.01 31,639.01 31,616.58 31,619.82 831.8K
16:58 31,623.71 31,623.71 31,618.88 31,618.88 87.2K
16:59 31,618.88 31,627.32 31,618.88 31,627.32 833.3K
17:00 31,622.55 31,635.22 31,622.55 31,628.86 554.8K
17:01 31,625.68 31,640.24 31,625.68 31,640.24 662.2K
17:02 31,628.46 31,643.45 31,628.46 31,643.45 987.0K
17:03 31,645.50 31,650.41 31,644.05 31,650.41 134.5K
17:04 31,650.41 31,652.00 31,648.82 31,648.82 111.7K
17:05 31,623.65 31,623.65 31,610.69 31,610.69 669.5K
17:06 31,610.69 31,610.69 31,604.33 31,609.10 119.0K
17:07 31,608.64 31,608.64 31,600.57 31,605.34 113.2K
17:08 31,605.35 31,617.74 31,605.35 31,617.74 194.1K
17:09 31,601.84 31,605.02 31,600.24 31,601.78 1,198.1K
17:10 31,597.85 31,602.01 31,597.85 31,600.42 62.4K
17:11 31,600.42 31,600.42 31,566.75 31,566.75 1,520.6K
17:12 31,573.11 31,573.11 31,566.75 31,566.75 145.1K
17:13 31,566.75 31,566.75 31,557.20 31,561.97 797.8K
17:14 31,557.20 31,560.38 31,557.20 31,558.79 428.3K
17:15 31,558.79 31,573.53 31,558.79 31,573.53 80.9K
17:16 31,566.66 31,569.90 31,558.76 31,558.76 2,370.8K
17:17 31,563.62 31,565.22 31,563.62 31,563.63 578.2K
17:18 31,567.99 31,568.68 31,563.83 31,563.83 1,969.5K
17:19 31,563.14 31,563.14 31,537.42 31,537.42 1,709.8K
17:20 31,539.59 31,539.59 31,528.20 31,529.86 414.4K
17:21 31,537.81 31,579.65 31,537.81 31,579.65 4,232.4K
17:22 31,588.34 31,596.35 31,588.34 31,596.35 92.4K
17:23 31,596.35 31,603.14 31,596.35 31,603.14 317.3K
17:24 31,603.14 31,612.21 31,603.14 31,612.21 760.1K
17:25 31,653.02 31,669.73 31,653.02 31,669.73 545.2K
17:26 31,669.73 31,674.50 31,666.39 31,666.39 157.4K
17:27 31,658.78 31,669.87 31,658.01 31,666.69 916.1K
17:28 31,666.69 31,689.04 31,666.69 31,688.12 36.2K
17:29 31,684.94 31,684.94 31,684.65 31,684.65 427.0K
17:30 31,684.65 31,684.65 31,683.27 31,683.27 7.6K
17:31 31,684.86 31,684.86 31,673.77 31,673.77 80.9K
17:32 31,668.08 31,680.80 31,668.08 31,680.80 4,101.7K
17:33 31,680.80 31,680.80 31,667.16 31,667.16 8.0K
17:34 31,667.16 31,675.11 31,667.16 31,675.11 105.8K
17:35 31,668.75 31,668.75 31,668.75 31,668.75 8.3K
17:36 31,670.34 31,670.34 31,670.34 31,670.34 297.7K
17:37 31,670.34 31,671.72 31,670.34 31,671.72 38.9K
17:38 31,671.72 31,684.66 31,671.72 31,684.66 197.4K
17:39 31,684.66 31,685.34 31,684.66 31,685.34 57.9K
17:40 31,678.98 31,681.49 31,677.39 31,681.49 193.5K
17:41 31,681.49 31,696.46 31,681.49 31,693.27 187.1K
17:42 31,690.09 31,690.09 31,690.09 31,690.09 1,031.3K
17:43 31,690.09 31,690.09 31,688.01 31,688.01 186.5K
17:44 31,678.47 31,678.47 31,667.34 31,668.93 2,378.1K
17:45 31,668.93 31,668.93 31,667.34 31,667.34 112.1K
17:46 31,662.56 31,663.72 31,660.54 31,660.54 671.4K
17:47 31,660.54 31,660.54 31,643.09 31,643.09 999.0K
17:48 31,646.27 31,646.27 31,634.98 31,634.98 1,366.8K
17:49 31,634.98 31,636.57 31,632.90 31,632.90 681.8K
17:50 31,636.57 31,636.57 31,632.23 31,632.23 543.9K
17:51 31,632.23 31,633.82 31,631.75 31,631.75 325.4K
17:52 31,631.75 31,673.25 31,630.15 31,673.25 1,340.9K
17:53 31,677.61 31,677.61 31,648.50 31,651.73 531.0K
17:54 31,651.73 31,651.73 31,634.39 31,634.39 753.4K
17:55 31,629.57 31,647.33 31,629.57 31,647.33 990.2K
17:56 31,647.33 31,647.33 31,637.63 31,637.63 739.0K
17:57 31,637.63 31,649.19 31,637.63 31,649.19 685.4K
17:58 31,647.60 31,649.19 31,646.01 31,646.01 342.6K
17:59 31,649.19 31,649.19 31,643.74 31,643.74 378.8K
18:00 31,640.56 31,640.56 31,613.49 31,613.49 3,455.5K
18:01 31,621.45 31,621.45 31,616.67 31,619.91 4,362.3K
18:02 31,624.68 31,630.99 31,624.68 31,627.76 188.2K
18:03 31,627.76 31,627.76 31,626.37 31,626.37 273.8K
18:04 31,626.37 31,629.55 31,626.37 31,629.55 285.7K
18:05 31,646.85 31,646.85 31,632.53 31,632.53 258.9K
18:06 31,632.53 31,632.53 31,632.53 31,632.53 23.3K
18:07 31,643.66 31,646.85 31,643.66 31,646.85 72.4K
18:08 31,651.17 31,668.05 31,651.17 31,668.05 300.7K
18:09 31,666.46 31,666.46 31,638.92 31,646.87 371.8K
18:10 31,650.05 31,650.05 31,643.93 31,645.52 412.3K
18:11 31,639.16 31,647.11 31,639.16 31,647.11 389.0K
18:12 31,647.11 31,662.56 31,647.11 31,662.56 93.3K
18:13 31,692.47 31,692.47 31,672.47 31,672.47 353.5K
18:14 31,672.45 31,672.45 31,665.39 31,665.39 223.7K
18:15 31,651.49 31,654.00 31,651.49 31,654.00 318.0K
18:16 31,654.00 31,655.59 31,640.93 31,640.93 502.1K
18:17 31,644.11 31,666.88 31,640.93 31,666.88 127.9K
18:18 31,674.55 31,674.55 31,651.78 31,651.78 201.3K
18:19 31,648.60 31,655.94 31,648.60 31,655.94 75.1K
18:20 31,657.10 31,657.10 31,657.10 31,657.10 572.4K
18:21 31,657.10 31,662.48 31,657.10 31,662.48 227.7K
18:22 31,662.48 31,662.48 31,662.48 31,662.48 148.2K
18:23 31,662.48 31,675.49 31,662.48 31,675.49 213.9K
18:24 31,675.49 31,697.61 31,675.49 31,697.61 75.9K
18:25 31,697.61 31,699.00 31,694.23 31,699.00 352.5K
18:26 31,692.64 31,700.73 31,692.64 31,694.37 171.6K
18:27 31,689.60 31,691.25 31,689.60 31,691.25 198.8K
18:28 31,691.25 31,691.70 31,680.32 31,680.32 8.3K
18:29 31,680.67 31,699.34 31,680.67 31,699.34 126.6K
18:30 31,694.57 31,710.47 31,690.71 31,690.71 1,273.9K
18:31 31,695.48 31,695.48 31,695.48 31,695.48 85.7K
18:32 31,695.48 31,701.85 31,695.48 31,701.85 105.5K
18:33 31,701.85 31,703.03 31,700.26 31,703.03 15.0K
18:34 31,701.44 31,701.44 31,697.89 31,697.89 119.4K
18:35 31,684.93 31,701.07 31,681.75 31,701.07 834.9K
18:36 31,684.30 31,717.19 31,684.30 31,717.19 236.6K
18:37 31,712.42 31,712.42 31,699.70 31,699.70 45.5K
18:38 31,699.70 31,702.63 31,699.70 31,702.63 79.2K
18:39 31,648.17 31,668.06 31,648.17 31,668.06 785.0K
18:40 31,669.65 31,669.65 31,669.65 31,669.65 6.6K
18:51 31,619.26 31,619.26 31,619.26 31,619.26 11,676.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし