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 31,485.65 31,487.24 31,485.65 31,487.24 58.4K
09:51 31,490.42 31,490.42 31,488.83 31,488.83 123.3K
09:52 31,490.42 31,509.51 31,490.42 31,503.14 5,544.0K
09:53 31,501.55 31,515.87 31,499.96 31,507.92 721.9K
09:54 31,503.14 31,507.92 31,503.14 31,506.33 363.9K
09:55 31,498.37 31,504.74 31,490.42 31,498.37 318.3K
09:56 31,504.74 31,504.74 31,495.19 31,495.19 188.5K
09:57 31,492.01 31,496.78 31,487.24 31,496.78 1,421.9K
09:58 31,507.92 31,517.46 31,507.92 31,517.46 897.7K
09:59 31,522.23 31,541.32 31,522.23 31,525.41 2,000.4K
10:00 31,528.59 31,528.59 31,409.23 31,514.05 3,740.0K
10:01 31,536.92 31,560.36 31,451.67 31,451.67 3,498.5K
10:02 31,446.34 31,704.47 31,446.34 31,664.61 4,691.3K
10:03 31,670.21 31,741.55 31,670.21 31,741.55 2,593.4K
10:04 31,756.26 31,774.66 31,747.32 31,774.66 3,914.1K
10:05 31,772.64 31,808.92 31,772.64 31,808.92 5,214.5K
10:06 31,793.73 31,793.73 31,771.93 31,777.63 4,661.9K
10:07 31,747.58 31,815.07 31,747.58 31,815.07 1,554.0K
10:08 31,875.75 31,897.95 31,874.16 31,897.95 1,915.0K
10:09 31,931.61 31,931.61 31,883.69 31,884.89 2,167.0K
10:10 31,943.28 31,943.28 31,878.35 31,878.35 1,021.1K
10:11 31,871.94 31,871.94 31,828.62 31,829.26 1,219.1K
10:12 31,878.82 31,878.82 31,839.94 31,844.71 6,024.2K
10:13 31,843.12 31,843.12 31,815.58 31,834.99 2,341.0K
10:14 31,848.59 31,848.59 31,827.41 31,833.77 664.5K
10:15 31,842.61 31,846.31 31,835.58 31,846.05 3,999.4K
10:16 31,874.55 31,876.16 31,834.11 31,846.77 1,203.5K
10:17 31,850.76 31,852.27 31,845.96 31,845.96 791.0K
10:18 31,816.91 31,826.65 31,810.49 31,826.65 1,025.4K
10:19 31,817.05 31,817.05 31,801.67 31,807.42 1,099.5K
10:20 31,808.79 31,822.69 31,804.02 31,819.98 433.1K
10:21 31,825.45 31,825.45 31,819.03 31,820.62 461.8K
10:22 31,822.21 31,834.47 31,821.74 31,834.47 1,598.1K
10:23 31,829.70 31,829.70 31,819.26 31,819.26 3,821.6K
10:24 31,814.52 31,831.97 31,814.52 31,818.96 1,161.1K
10:25 31,819.01 31,823.19 31,802.52 31,823.19 5,838.9K
10:26 31,798.60 31,798.60 31,754.00 31,754.00 23,396.3K
10:27 31,746.05 31,746.05 31,708.70 31,723.01 3,278.3K
10:28 31,719.22 31,745.27 31,719.22 31,734.14 2,561.3K
10:29 31,716.64 31,718.31 31,697.36 31,697.36 1,449.5K
10:30 31,691.00 31,699.85 31,688.63 31,688.63 2,455.5K
10:31 31,656.50 31,667.63 31,599.59 31,599.59 2,438.5K
10:32 31,618.70 31,623.42 31,607.56 31,623.42 2,458.0K
10:33 31,642.83 31,644.07 31,641.91 31,641.91 755.3K
10:34 31,638.73 31,638.73 31,625.73 31,630.30 1,119.5K
10:35 31,641.65 31,641.65 31,579.37 31,579.37 1,665.3K
10:36 31,574.59 31,576.24 31,571.39 31,576.24 936.3K
10:37 31,579.42 31,592.15 31,574.60 31,574.60 4,147.9K
10:38 31,563.46 31,570.04 31,557.32 31,557.32 936.7K
10:39 31,574.81 31,574.81 31,563.87 31,567.72 3,047.2K
10:40 31,569.53 31,588.51 31,569.53 31,588.51 657.6K
10:41 31,572.62 31,572.62 31,549.86 31,558.94 12,429.8K
10:42 31,561.43 31,561.43 31,533.64 31,533.64 2,049.3K
10:43 31,532.05 31,532.05 31,530.23 31,530.23 725.8K
10:44 31,533.41 31,541.37 31,510.58 31,510.58 1,068.8K
10:45 31,518.76 31,518.76 31,498.95 31,498.95 1,547.7K
10:46 31,486.89 31,486.89 31,482.12 31,482.12 3,027.3K
10:47 31,456.99 31,460.81 31,419.76 31,460.81 2,310.5K
10:48 31,443.16 31,443.16 31,432.23 31,432.23 1,321.4K
10:49 31,429.05 31,435.41 31,391.04 31,391.04 2,702.3K
10:50 31,382.38 31,408.29 31,382.38 31,408.29 3,853.5K
10:51 31,413.50 31,427.39 31,411.24 31,427.39 953.1K
10:52 31,428.98 31,432.16 31,425.80 31,425.80 1,213.7K
10:53 31,422.62 31,422.62 31,404.83 31,409.13 556.0K
10:54 31,415.49 31,421.64 31,415.49 31,421.64 1,661.5K
10:55 31,416.86 31,416.86 31,396.40 31,396.40 998.5K
10:56 31,385.94 31,398.66 31,368.66 31,368.66 1,514.5K
10:57 31,378.21 31,378.21 31,365.24 31,365.24 798.6K
10:58 31,363.65 31,369.34 31,356.62 31,356.62 1,708.5K
10:59 31,351.84 31,358.21 31,326.27 31,326.27 2,989.4K
11:00 31,323.09 31,345.81 31,323.09 31,345.81 3,206.7K
11:01 31,353.76 31,359.25 31,353.76 31,359.25 2,300.5K
11:02 31,384.91 31,392.87 31,384.91 31,392.87 2,255.5K
11:03 31,407.34 31,415.99 31,398.26 31,398.26 1,199.9K
11:04 31,396.67 31,396.67 31,390.31 31,393.49 542.8K
11:05 31,388.72 31,441.68 31,388.72 31,431.24 1,595.6K
11:06 31,436.01 31,436.01 31,416.25 31,416.25 1,689.7K
11:07 31,422.61 31,428.17 31,417.84 31,426.57 1,113.6K
11:08 31,420.21 31,420.21 31,390.71 31,390.71 1,242.1K
11:09 31,375.32 31,398.64 31,354.27 31,354.27 3,836.1K
11:10 31,362.20 31,376.51 31,362.20 31,373.33 618.8K
11:11 31,370.15 31,370.15 31,364.43 31,364.43 939.0K
11:12 31,343.43 31,343.43 31,332.96 31,332.96 285.3K
11:13 31,334.55 31,349.90 31,334.55 31,344.21 376.6K
11:14 31,344.21 31,354.13 31,344.21 31,352.68 506.2K
11:15 31,346.07 31,369.41 31,346.07 31,369.41 1,351.7K
11:16 31,377.24 31,382.91 31,377.24 31,382.91 557.6K
11:17 31,384.50 31,384.50 31,376.25 31,376.25 470.4K
11:18 31,371.48 31,371.48 31,368.30 31,368.30 1,062.3K
11:19 31,368.30 31,368.30 31,366.71 31,368.30 444.1K
11:20 31,362.61 31,362.61 31,351.47 31,351.47 1,976.5K
11:21 31,349.88 31,349.88 31,325.52 31,325.52 419.9K
11:22 31,327.11 31,327.11 31,325.03 31,325.03 355.8K
11:23 31,350.99 31,363.22 31,350.99 31,352.76 5,927.1K
11:24 31,354.35 31,374.34 31,354.35 31,369.57 312.6K
11:25 31,364.80 31,364.80 31,349.71 31,349.71 2,164.4K
11:26 31,351.54 31,369.49 31,351.54 31,369.49 761.2K
11:27 31,366.31 31,366.31 31,311.78 31,311.78 810.2K
11:28 31,307.01 31,313.87 31,303.75 31,313.87 653.1K
11:29 31,313.87 31,314.03 31,307.51 31,314.03 451.0K
11:30 31,337.47 31,349.94 31,337.47 31,341.98 1,629.4K
11:31 31,343.57 31,343.57 31,326.07 31,330.85 392.4K
11:32 31,329.25 31,331.99 31,329.25 31,331.99 708.6K
11:33 31,325.63 31,327.22 31,320.58 31,320.58 724.4K
11:34 31,300.32 31,305.09 31,300.32 31,303.50 490.7K
11:35 31,310.11 31,313.30 31,305.34 31,305.34 1,011.1K
11:36 31,289.17 31,300.08 31,289.17 31,300.08 1,240.8K
11:37 31,298.49 31,298.49 31,288.95 31,292.13 2,266.6K
11:38 31,281.69 31,281.69 31,269.56 31,269.56 919.1K
11:39 31,269.56 31,285.78 31,269.56 31,280.73 820.0K
11:40 31,276.68 31,279.41 31,271.46 31,271.46 1,115.9K
11:41 31,273.05 31,273.05 31,231.74 31,231.74 529.9K
11:42 31,229.24 31,229.24 31,204.73 31,204.73 1,095.4K
11:43 31,172.58 31,172.58 31,112.53 31,112.53 7,576.1K
11:44 31,107.07 31,107.07 31,094.34 31,102.29 10,035.7K
11:45 31,107.50 31,112.28 31,107.50 31,112.28 401.9K
11:46 31,112.28 31,112.28 31,104.32 31,104.32 613.6K
11:47 31,102.73 31,105.91 31,100.75 31,101.62 1,577.2K
11:48 31,099.33 31,117.45 31,099.33 31,117.45 1,020.5K
11:49 31,116.52 31,123.13 31,116.52 31,117.79 1,362.2K
11:50 31,105.74 31,138.12 31,105.74 31,138.12 675.1K
11:51 31,130.09 31,138.12 31,130.09 31,138.12 663.8K
11:52 31,136.07 31,137.66 31,134.48 31,137.66 537.3K
11:53 31,134.48 31,136.07 31,134.48 31,134.48 310.3K
11:54 31,132.90 31,132.90 31,111.78 31,111.78 713.8K
11:55 31,107.01 31,115.88 31,107.01 31,111.11 532.4K
11:56 31,109.52 31,120.41 31,109.52 31,120.41 1,131.3K
11:57 31,114.05 31,125.18 31,077.47 31,077.47 12,878.3K
11:58 31,077.52 31,079.11 31,071.16 31,077.52 12,192.4K
11:59 31,109.33 31,109.33 31,085.47 31,098.44 2,095.8K
12:00 31,106.39 31,128.66 31,106.39 31,128.66 3,294.6K
12:01 31,112.75 31,150.87 31,112.75 31,138.15 10,734.0K
12:02 31,120.65 31,120.65 31,111.65 31,111.65 1,665.5K
12:03 31,129.15 31,129.15 31,097.23 31,097.23 2,240.1K
12:04 31,098.82 31,111.55 31,097.18 31,100.36 2,032.5K
12:05 31,108.31 31,124.73 31,108.31 31,124.73 1,201.6K
12:06 31,131.09 31,131.09 31,123.83 31,123.83 413.3K
12:07 31,130.19 31,136.55 31,130.19 31,133.37 9,901.7K
12:08 31,137.71 31,183.99 31,137.71 31,183.99 5,450.9K
12:09 31,179.22 31,192.66 31,179.22 31,181.45 4,248.5K
12:10 31,175.09 31,175.09 31,165.54 31,165.54 1,003.6K
12:11 31,160.77 31,180.43 31,160.77 31,180.43 1,158.5K
12:12 31,172.47 31,186.79 31,172.47 31,177.94 471.1K
12:13 31,177.94 31,199.35 31,176.49 31,176.49 500.0K
12:14 31,192.64 31,235.59 31,192.64 31,203.78 14,446.7K
12:15 31,232.46 31,232.46 31,221.21 31,221.21 5,817.2K
12:16 31,211.66 31,214.33 31,203.19 31,214.33 2,337.3K
12:17 31,198.42 31,234.81 31,198.42 31,234.81 1,496.4K
12:18 31,215.72 31,220.49 31,214.13 31,215.72 1,785.3K
12:19 31,218.90 31,222.08 31,212.54 31,222.08 799.7K
12:20 31,210.95 31,211.64 31,204.80 31,204.80 491.1K
12:21 31,203.21 31,207.32 31,203.21 31,207.32 531.2K
12:22 31,192.00 31,196.77 31,185.64 31,196.77 908.1K
12:23 31,197.70 31,205.71 31,192.93 31,205.71 607.8K
12:24 31,223.20 31,224.79 31,216.84 31,221.61 3,798.5K
12:25 31,227.97 31,227.97 31,208.89 31,208.89 440.2K
12:26 31,207.30 31,215.61 31,200.93 31,215.61 315.4K
12:27 31,214.02 31,214.02 31,202.89 31,207.66 653.6K
12:28 31,210.84 31,214.43 31,206.48 31,214.43 340.1K
12:29 31,214.43 31,220.12 31,214.43 31,220.12 329.9K
12:30 31,223.30 31,225.57 31,222.39 31,225.57 562.9K
12:31 31,223.98 31,223.98 31,216.03 31,221.72 839.2K
12:32 31,223.31 31,228.33 31,220.13 31,228.33 1,872.4K
12:33 31,218.68 31,220.27 31,208.85 31,208.85 6,662.9K
12:34 31,202.49 31,208.38 31,197.25 31,208.38 1,036.4K
12:35 31,214.75 31,214.75 31,202.02 31,202.02 1,313.9K
12:36 31,192.76 31,192.76 31,178.87 31,178.87 792.7K
12:37 31,178.87 31,178.87 31,167.63 31,172.40 292.1K
12:38 31,167.63 31,169.22 31,164.45 31,164.45 466.0K
12:39 31,162.86 31,166.04 31,153.31 31,153.31 1,127.7K
12:40 31,163.22 31,163.22 31,159.98 31,159.98 463.8K
12:41 31,161.57 31,165.91 31,161.57 31,165.91 338.0K
12:42 31,164.32 31,164.32 31,154.53 31,160.89 693.6K
12:43 31,137.45 31,145.40 31,137.45 31,139.04 374.0K
12:44 31,140.63 31,157.71 31,140.63 31,156.12 342.9K
12:45 31,152.94 31,152.94 31,140.68 31,140.68 2,329.2K
12:46 31,135.91 31,171.49 31,135.91 31,171.49 551.6K
12:47 31,163.54 31,163.54 31,153.31 31,153.31 1,951.2K
12:48 31,150.13 31,167.79 31,150.13 31,167.79 1,899.9K
12:49 31,161.43 31,164.61 31,161.43 31,164.61 477.9K
12:50 31,159.83 31,164.61 31,159.83 31,163.47 337.9K
12:51 31,163.47 31,178.24 31,163.47 31,168.69 1,674.7K
12:52 31,162.33 31,179.70 31,162.33 31,179.70 414.5K
12:53 31,201.97 31,201.97 31,192.43 31,192.43 2,652.8K
12:54 31,198.79 31,233.42 31,198.79 31,233.42 973.2K
12:55 31,244.55 31,247.76 31,235.44 31,247.76 2,282.4K
12:56 31,246.17 31,248.45 31,238.90 31,242.08 912.3K
12:57 31,243.68 31,243.68 31,212.57 31,212.57 406.6K
12:58 31,225.41 31,227.00 31,225.41 31,225.41 411.7K
12:59 31,208.33 31,223.82 31,208.33 31,215.63 491.2K
13:00 31,215.63 31,215.82 31,200.82 31,215.82 511.7K
13:01 31,238.66 31,264.11 31,238.66 31,264.11 2,876.8K
13:02 31,268.88 31,268.88 31,254.57 31,254.57 1,109.6K
13:03 31,254.57 31,262.52 31,253.88 31,253.88 545.8K
13:04 31,256.62 31,269.34 31,256.62 31,266.16 551.3K
13:05 31,256.51 31,294.01 31,256.51 31,294.01 1,167.1K
13:06 31,287.45 31,301.92 31,277.85 31,277.85 1,618.5K
13:07 31,284.95 31,284.95 31,261.30 31,261.30 1,909.6K
13:08 31,253.35 31,258.12 31,243.75 31,249.36 1,163.9K
13:09 31,244.59 31,279.52 31,244.59 31,274.74 1,795.4K
13:10 31,257.25 31,270.53 31,257.25 31,270.53 2,981.8K
13:11 31,272.35 31,278.76 31,272.35 31,273.88 1,530.9K
13:12 31,278.33 31,279.92 31,267.89 31,279.46 6,342.2K
13:13 31,294.23 31,294.23 31,273.55 31,288.03 5,694.0K
13:14 31,290.10 31,296.46 31,290.10 31,296.46 1,014.7K
13:15 31,299.41 31,302.17 31,293.49 31,302.17 604.2K
13:16 31,299.68 31,302.91 31,296.55 31,302.91 564.8K
13:17 31,306.10 31,336.86 31,306.10 31,336.86 891.3K
13:18 31,353.70 31,374.65 31,353.70 31,354.42 1,270.9K
13:19 31,370.21 31,370.21 31,333.56 31,333.56 3,609.1K
13:20 31,331.97 31,331.97 31,330.38 31,330.38 415.4K
13:21 31,336.74 31,351.82 31,325.45 31,351.82 2,515.8K
13:22 31,338.88 31,338.88 31,291.24 31,291.24 1,333.7K
13:23 31,287.57 31,309.46 31,287.57 31,307.87 383.5K
13:24 31,298.22 31,311.21 31,295.09 31,295.09 1,362.5K
13:25 31,296.68 31,332.93 31,296.68 31,332.93 715.7K
13:26 31,327.06 31,327.06 31,320.70 31,320.70 440.8K
13:27 31,322.08 31,322.08 31,306.02 31,306.02 288.8K
13:28 31,306.89 31,317.89 31,303.70 31,311.53 1,079.7K
13:29 31,316.30 31,353.42 31,308.96 31,308.96 1,459.4K
13:30 31,305.72 31,305.72 31,300.87 31,300.87 494.1K
13:31 31,296.10 31,302.46 31,294.51 31,302.46 377.8K
13:32 31,311.68 31,311.68 31,310.09 31,310.09 438.1K
13:33 31,321.22 31,321.22 31,313.27 31,313.27 352.5K
13:34 31,310.09 31,312.81 31,306.45 31,306.45 385.1K
13:35 31,304.86 31,315.31 31,304.86 31,315.31 852.3K
13:36 31,316.90 31,317.13 31,315.31 31,317.13 733.5K
13:37 31,313.95 31,317.13 31,313.95 31,317.13 300.9K
13:38 31,315.54 31,317.13 31,310.69 31,310.69 342.3K
13:39 31,309.10 31,311.66 31,307.51 31,311.66 481.1K
13:40 31,311.66 31,312.36 31,311.66 31,312.36 276.9K
13:41 31,308.26 31,312.36 31,308.26 31,312.36 494.6K
13:42 31,312.36 31,318.23 31,307.51 31,318.23 1,300.6K
13:43 31,319.82 31,319.82 31,300.52 31,303.70 413.7K
13:44 31,302.11 31,310.14 31,302.11 31,304.35 1,812.9K
13:45 31,320.26 31,320.26 31,304.30 31,304.30 4,848.9K
13:46 31,320.92 31,327.52 31,311.38 31,327.52 2,057.2K
13:47 31,325.93 31,326.71 31,324.34 31,326.71 489.9K
13:48 31,323.52 31,325.11 31,317.16 31,317.16 422.7K
13:49 31,318.75 31,318.75 31,312.39 31,312.39 679.4K
13:50 31,309.21 31,313.98 31,309.21 31,309.21 371.6K
13:51 31,307.62 31,309.21 31,306.03 31,309.21 320.2K
13:52 31,306.03 31,320.34 31,306.03 31,320.34 700.8K
13:53 31,331.48 31,331.48 31,325.11 31,328.30 458.8K
13:54 31,333.07 31,333.07 31,321.87 31,321.87 635.4K
13:55 31,326.64 31,326.64 31,314.81 31,314.81 328.7K
13:56 31,309.93 31,313.11 31,305.16 31,313.11 267.1K
13:57 31,309.93 31,328.39 31,304.26 31,328.39 497.3K
13:58 31,317.26 31,329.96 31,314.07 31,329.96 1,090.8K
13:59 31,326.78 31,326.78 31,326.78 31,326.78 281.9K
14:00 31,326.78 31,329.96 31,325.19 31,329.96 289.0K
14:01 31,322.01 31,328.37 31,316.32 31,316.32 313.4K
14:02 31,315.19 31,315.19 31,305.48 31,312.54 309.8K
14:03 31,306.17 31,306.17 31,302.99 31,302.99 288.1K
14:04 31,304.58 31,304.58 31,300.71 31,304.32 480.1K
14:05 31,307.50 31,311.95 31,304.32 31,311.95 333.4K
14:06 31,311.95 31,319.90 31,311.95 31,319.90 704.2K
14:07 31,319.90 31,330.95 31,318.31 31,330.95 741.6K
14:08 31,352.80 31,376.87 31,348.03 31,376.87 1,126.1K
14:09 31,368.97 31,369.64 31,356.25 31,369.64 720.3K
14:10 31,361.92 31,377.82 31,358.74 31,373.05 661.7K
14:11 31,381.49 31,396.30 31,381.49 31,391.53 931.6K
14:12 31,386.96 31,386.96 31,374.93 31,374.93 1,585.9K
14:13 31,381.30 31,384.22 31,381.30 31,384.22 459.4K
14:14 31,389.00 31,389.00 31,378.15 31,378.15 471.1K
14:15 31,384.22 31,391.89 31,377.42 31,377.42 1,217.3K
14:16 31,400.71 31,417.07 31,397.53 31,417.07 2,444.8K
14:17 31,412.87 31,412.99 31,402.02 31,409.43 3,789.2K
14:18 31,413.05 31,416.09 31,400.31 31,416.09 1,649.8K
14:19 31,429.11 31,443.43 31,429.11 31,435.47 2,051.5K
14:20 31,436.63 31,438.22 31,430.26 31,430.26 391.4K
14:21 31,438.22 31,441.45 31,429.73 31,429.73 3,010.2K
14:22 31,434.51 31,440.98 31,434.51 31,440.98 536.2K
14:23 31,440.11 31,440.11 31,424.05 31,424.05 1,297.6K
14:24 31,421.54 31,421.58 31,408.60 31,421.58 288.9K
14:25 31,440.88 31,448.83 31,440.88 31,448.34 7,870.8K
14:26 31,441.98 31,445.16 31,441.29 31,441.29 380.3K
14:27 31,442.88 31,442.88 31,434.92 31,434.92 2,299.3K
14:28 31,438.92 31,438.92 31,424.61 31,424.61 473.1K
14:29 31,424.61 31,424.61 31,409.18 31,409.18 943.1K
14:30 31,407.59 31,413.95 31,406.00 31,413.95 631.3K
14:31 31,410.66 31,426.57 31,410.66 31,424.98 3,335.2K
14:32 31,429.75 31,465.49 31,428.16 31,465.49 4,746.1K
14:33 31,463.90 31,463.90 31,451.18 31,451.18 604.5K
14:34 31,454.36 31,454.36 31,433.43 31,433.43 934.0K
14:35 31,441.63 31,441.63 31,420.71 31,420.71 2,315.2K
14:36 31,404.54 31,406.13 31,394.99 31,394.99 474.2K
14:37 31,394.99 31,396.58 31,394.99 31,396.58 288.4K
14:38 31,394.99 31,394.99 31,393.40 31,393.40 403.8K
14:39 31,391.81 31,398.39 31,388.63 31,396.80 327.6K
14:40 31,396.80 31,396.80 31,393.62 31,393.62 740.1K
14:41 31,396.80 31,396.80 31,395.21 31,395.21 293.8K
14:42 31,396.80 31,396.80 31,396.80 31,396.80 1,651.6K
14:43 31,401.57 31,401.57 31,390.56 31,395.33 526.2K
14:44 31,395.33 31,398.57 31,395.33 31,395.38 647.8K
14:45 31,401.52 31,413.10 31,401.52 31,411.51 542.0K
14:46 31,411.51 31,413.10 31,409.92 31,409.92 326.6K
14:47 31,409.92 31,411.51 31,409.92 31,411.51 339.4K
14:48 31,411.51 31,424.23 31,411.51 31,421.05 910.2K
14:49 31,424.23 31,424.23 31,419.68 31,421.97 382.9K
14:50 31,418.49 31,420.99 31,418.49 31,419.40 531.1K
14:51 31,416.22 31,420.99 31,416.22 31,420.99 3,175.4K
14:52 31,416.22 31,416.22 31,407.80 31,407.80 290.0K
14:53 31,415.76 31,415.76 31,407.80 31,415.35 6,457.0K
14:54 31,423.30 31,423.30 31,407.15 31,407.15 3,875.9K
14:55 31,400.78 31,415.12 31,396.92 31,415.12 2,186.4K
14:56 31,438.98 31,463.76 31,438.98 31,463.76 7,275.3K
14:57 31,452.63 31,452.63 31,427.02 31,427.02 560.7K
14:58 31,427.02 31,446.77 31,423.84 31,446.77 834.5K
14:59 31,443.59 31,456.31 31,443.59 31,449.23 6,728.7K
15:00 31,441.27 31,442.17 31,440.58 31,440.58 501.9K
15:01 31,441.47 31,455.33 31,439.88 31,455.33 737.1K
15:02 31,449.43 31,480.55 31,449.43 31,480.55 591.1K
15:03 31,478.96 31,478.96 31,458.46 31,463.23 507.8K
15:04 31,456.87 31,456.87 31,447.68 31,447.68 405.0K
15:05 31,431.52 31,449.27 31,425.83 31,442.91 1,298.0K
15:06 31,442.91 31,442.91 31,424.39 31,424.39 649.3K
15:07 31,418.03 31,418.03 31,396.04 31,396.04 1,232.0K
15:08 31,397.87 31,417.28 31,396.28 31,415.69 421.2K
15:09 31,414.10 31,425.23 31,410.92 31,425.23 1,045.3K
15:10 31,430.00 31,430.00 31,418.63 31,418.63 418.5K
15:11 31,420.91 31,427.28 31,410.24 31,410.24 739.9K
15:12 31,413.42 31,418.19 31,413.42 31,416.60 225.4K
15:13 31,415.01 31,420.24 31,415.01 31,420.24 315.3K
15:14 31,420.24 31,420.24 31,415.47 31,418.65 359.2K
15:15 31,412.28 31,422.75 31,412.28 31,416.39 513.8K
15:16 31,404.22 31,404.22 31,400.87 31,402.46 792.5K
15:17 31,395.18 31,404.05 31,395.18 31,404.05 1,584.9K
15:18 31,406.31 31,406.31 31,399.95 31,401.54 324.8K
15:19 31,399.95 31,421.65 31,399.95 31,421.65 445.9K
15:20 31,420.98 31,427.34 31,420.98 31,420.98 643.1K
15:21 31,420.98 31,420.98 31,389.02 31,404.93 3,290.6K
15:22 31,418.68 31,418.68 31,401.18 31,401.18 5,363.8K
15:23 31,396.41 31,396.41 31,387.54 31,387.54 336.0K
15:24 31,408.47 31,408.47 31,405.28 31,405.28 679.6K
15:25 31,409.91 31,413.09 31,401.96 31,401.96 605.4K
15:26 31,401.96 31,401.96 31,394.00 31,394.00 436.0K
15:27 31,397.19 31,402.40 31,395.60 31,402.40 962.4K
15:28 31,397.63 31,397.63 31,394.45 31,394.45 333.5K
15:29 31,391.27 31,407.39 31,389.68 31,402.62 904.8K
15:30 31,399.44 31,412.16 31,397.85 31,412.16 1,416.1K
15:31 31,408.98 31,412.16 31,408.98 31,408.98 814.5K
15:32 31,408.98 31,412.16 31,408.98 31,410.57 448.9K
15:33 31,413.75 31,413.75 31,410.57 31,410.57 397.7K
15:34 31,408.98 31,410.57 31,408.98 31,408.98 439.5K
15:35 31,408.98 31,408.98 31,399.28 31,402.46 315.2K
15:36 31,404.05 31,407.23 31,402.46 31,407.23 1,200.2K
15:37 31,402.46 31,408.82 31,400.87 31,408.82 282.2K
15:38 31,405.64 31,410.41 31,404.05 31,408.82 583.9K
15:39 31,408.82 31,408.82 31,396.10 31,396.10 1,314.6K
15:40 31,392.91 31,410.73 31,392.91 31,404.32 328.2K
15:41 31,402.73 31,407.50 31,402.73 31,405.91 441.9K
15:42 31,404.32 31,413.45 31,404.32 31,413.45 770.2K
15:43 31,407.09 31,407.09 31,400.48 31,400.48 817.1K
15:44 31,398.89 31,398.89 31,392.52 31,392.52 742.9K
15:45 31,392.52 31,395.71 31,390.93 31,395.71 390.8K
15:46 31,392.52 31,392.52 31,389.34 31,389.34 544.4K
15:47 31,394.11 31,400.48 31,390.93 31,398.89 435.5K
15:48 31,392.52 31,392.52 31,385.24 31,390.01 407.4K
15:49 31,383.65 31,397.97 31,383.65 31,397.97 461.1K
15:50 31,397.97 31,397.97 31,385.63 31,388.81 414.6K
15:51 31,387.22 31,399.53 31,384.04 31,399.53 343.6K
15:52 31,397.94 31,401.12 31,397.94 31,401.12 377.8K
15:53 31,399.53 31,399.53 31,396.35 31,396.35 441.7K
15:54 31,399.53 31,411.44 31,397.94 31,411.44 551.5K
15:55 31,413.03 31,413.03 31,406.66 31,409.84 454.8K
15:56 31,411.44 31,416.21 31,411.44 31,413.03 352.4K
15:57 31,417.80 31,417.80 31,411.44 31,411.44 429.4K
15:58 31,411.44 31,411.44 31,408.25 31,408.25 342.9K
15:59 31,407.56 31,418.95 31,407.56 31,417.36 323.8K
16:00 31,396.18 31,396.18 31,391.40 31,391.40 354.5K
16:01 31,391.40 31,394.59 31,391.40 31,391.40 300.9K
16:02 31,391.40 31,391.40 31,391.40 31,391.40 236.9K
16:03 31,389.81 31,393.00 31,389.81 31,389.81 556.9K
16:04 31,389.81 31,390.04 31,388.45 31,390.04 460.9K
16:05 31,388.45 31,390.04 31,387.07 31,387.07 644.7K
16:06 31,387.07 31,388.66 31,387.07 31,388.66 320.0K
16:07 31,387.07 31,388.66 31,387.07 31,388.66 417.7K
16:08 31,377.36 31,378.95 31,377.36 31,377.36 586.8K
16:09 31,377.36 31,378.67 31,375.49 31,375.49 375.7K
16:10 31,396.46 31,396.46 31,383.52 31,388.29 643.0K
16:11 31,389.88 31,389.88 31,386.70 31,386.70 435.6K
16:12 31,401.02 31,415.33 31,401.02 31,415.33 1,617.1K
16:13 31,416.92 31,416.92 31,402.61 31,416.50 650.8K
16:14 31,413.32 31,413.32 31,410.14 31,410.14 392.6K
16:15 31,410.14 31,429.23 31,408.55 31,429.23 1,687.5K
16:16 31,443.02 31,443.02 31,441.43 31,443.02 7,270.6K
16:17 31,452.84 31,452.84 31,446.47 31,446.47 527.9K
16:18 31,456.02 31,459.20 31,435.04 31,435.04 638.4K
16:19 31,439.40 31,439.40 31,433.04 31,436.22 335.1K
16:20 31,433.04 31,433.04 31,418.93 31,422.11 405.9K
16:21 31,423.70 31,426.43 31,423.25 31,423.25 282.6K
16:22 31,429.61 31,431.20 31,428.02 31,428.02 295.3K
16:23 31,428.02 31,428.02 31,398.96 31,398.96 969.9K
16:24 31,398.96 31,407.02 31,398.96 31,407.02 284.2K
16:25 31,408.61 31,420.91 31,408.61 31,409.72 464.9K
16:26 31,412.90 31,427.52 31,412.90 31,427.52 1,283.8K
16:27 31,430.70 31,430.70 31,429.11 31,429.11 321.0K
16:28 31,424.34 31,425.93 31,346.46 31,346.46 2,398.1K
16:29 31,348.05 31,394.88 31,348.05 31,385.03 323.7K
16:30 31,385.03 31,385.03 31,375.93 31,375.93 470.3K
16:31 31,372.75 31,386.64 31,366.33 31,386.64 447.9K
16:32 31,385.05 31,386.64 31,385.05 31,386.64 306.3K
16:33 31,386.64 31,389.82 31,381.87 31,381.87 372.5K
16:34 31,381.87 31,384.36 31,381.87 31,384.36 298.1K
16:35 31,398.11 31,398.11 31,387.80 31,392.57 1,088.3K
16:36 31,389.39 31,389.39 31,367.55 31,367.55 343.2K
16:37 31,373.91 31,373.91 31,364.37 31,370.73 339.7K
16:38 31,364.37 31,364.37 31,361.19 31,361.19 288.3K
16:39 31,365.96 31,365.96 31,359.60 31,365.96 891.1K
16:40 31,362.78 31,364.37 31,361.19 31,364.37 327.6K
16:41 31,365.55 31,371.91 31,365.55 31,371.91 337.7K
16:42 31,368.73 31,368.73 31,368.73 31,368.73 275.6K
16:43 31,363.96 31,368.84 31,360.78 31,368.84 530.2K
16:44 31,367.19 31,367.19 31,362.42 31,362.42 308.4K
16:45 31,360.83 31,360.83 31,360.83 31,360.83 297.9K
16:46 31,362.42 31,362.42 31,334.06 31,334.06 1,426.3K
16:47 31,334.06 31,338.83 31,334.06 31,334.52 317.0K
16:48 31,334.52 31,336.11 31,334.52 31,336.11 340.6K
16:49 31,334.52 31,342.58 31,334.52 31,342.58 301.8K
16:50 31,342.58 31,345.76 31,342.58 31,344.17 320.1K
16:51 31,342.58 31,376.99 31,342.58 31,376.99 522.3K
16:52 31,375.40 31,380.17 31,375.40 31,380.17 478.7K
16:53 31,378.58 31,381.81 31,378.58 31,380.22 270.5K
16:54 31,384.99 31,396.13 31,384.99 31,396.13 435.8K
16:55 31,403.66 31,403.66 31,398.89 31,400.77 466.1K
16:56 31,375.74 31,380.51 31,375.74 31,380.51 604.3K
16:57 31,375.74 31,375.74 31,375.74 31,375.74 300.9K
16:58 31,375.74 31,380.51 31,375.74 31,377.33 557.0K
16:59 31,375.74 31,378.92 31,375.28 31,376.87 378.0K
17:00 31,376.87 31,376.87 31,373.64 31,373.64 327.8K
17:01 31,376.82 31,376.82 31,372.05 31,372.05 397.0K
17:02 31,370.46 31,370.46 31,370.46 31,370.46 912.8K
17:03 31,370.46 31,372.51 31,370.46 31,370.91 460.4K
17:04 31,372.51 31,372.51 31,370.22 31,371.81 461.6K
17:05 31,368.63 31,368.63 31,368.63 31,368.63 356.0K
17:06 31,368.63 31,368.63 31,368.63 31,368.63 1,988.1K
17:07 31,368.63 31,369.52 31,366.78 31,369.52 465.5K
17:08 31,368.38 31,368.38 31,366.55 31,366.55 481.0K
17:09 31,366.55 31,366.55 31,361.78 31,361.78 3,295.7K
17:10 31,361.78 31,361.78 31,344.90 31,344.90 834.7K
17:11 31,343.31 31,349.67 31,343.31 31,348.08 1,010.1K
17:12 31,347.21 31,353.57 31,347.21 31,350.39 688.1K
17:13 31,345.62 31,345.62 31,337.56 31,340.74 441.8K
17:14 31,343.92 31,343.92 31,331.04 31,334.22 298.9K
17:15 31,327.20 31,330.38 31,327.20 31,330.38 833.0K
17:16 31,330.38 31,330.38 31,330.38 31,330.38 614.3K
17:17 31,330.38 31,330.38 31,312.30 31,312.30 864.1K
17:18 31,312.30 31,332.50 31,312.30 31,332.50 349.5K
17:19 31,330.91 31,330.91 31,330.05 31,330.05 400.2K
17:20 31,331.64 31,336.42 31,331.64 31,331.86 360.8K
17:21 31,328.68 31,328.68 31,324.34 31,324.34 710.6K
17:22 31,324.34 31,324.34 31,314.65 31,314.65 1,587.1K
17:23 31,322.90 31,322.90 31,303.07 31,303.07 443.4K
17:24 31,303.07 31,303.07 31,285.52 31,287.11 6,479.7K
17:25 31,288.71 31,288.71 31,287.11 31,287.11 319.3K
17:26 31,287.11 31,299.84 31,287.11 31,296.66 785.6K
17:27 31,299.84 31,299.84 31,296.66 31,299.84 376.9K
17:28 31,298.25 31,298.25 31,293.48 31,296.66 560.8K
17:29 31,307.35 31,307.35 31,304.16 31,304.16 614.9K
17:30 31,300.98 31,311.68 31,294.62 31,311.68 1,033.9K
17:31 31,308.50 31,310.09 31,305.31 31,310.09 345.0K
17:32 31,306.90 31,319.21 31,306.90 31,316.33 835.4K
17:33 31,317.92 31,319.10 31,317.51 31,319.10 477.9K
17:34 31,319.10 31,335.00 31,319.10 31,326.85 2,810.7K
17:35 31,325.25 31,331.62 31,317.63 31,327.74 661.0K
17:36 31,335.70 31,338.88 31,335.70 31,337.29 589.9K
17:37 31,337.29 31,346.83 31,326.15 31,326.15 1,242.7K
17:38 31,324.56 31,324.56 31,319.79 31,322.97 439.5K
17:39 31,338.88 31,338.88 31,334.11 31,334.11 537.8K
17:40 31,334.11 31,335.70 31,318.20 31,318.20 479.9K
17:41 31,324.56 31,332.51 31,319.79 31,332.51 447.8K
17:42 31,332.51 31,332.51 31,319.79 31,319.79 633.6K
17:43 31,319.79 31,319.79 31,304.10 31,304.10 12,145.7K
17:44 31,300.93 31,307.99 31,300.93 31,307.99 459.2K
17:45 31,306.40 31,306.40 31,293.80 31,300.17 2,097.7K
17:46 31,291.74 31,306.50 31,291.74 31,306.50 428.7K
17:47 31,306.50 31,306.50 31,293.77 31,293.77 696.8K
17:48 31,300.13 31,300.13 31,294.85 31,298.03 541.1K
17:49 31,303.03 31,309.39 31,303.03 31,309.39 1,539.9K
17:50 31,314.04 31,314.04 31,306.50 31,306.50 512.1K
17:51 31,309.68 31,309.68 31,301.72 31,301.72 338.8K
17:52 31,306.27 31,309.45 31,306.27 31,309.45 304.0K
17:53 31,314.22 31,314.22 31,286.93 31,286.93 1,000.6K
17:54 31,285.34 31,288.52 31,285.34 31,288.52 632.5K
17:55 31,290.79 31,290.79 31,287.60 31,287.60 330.7K
17:56 31,300.54 31,313.27 31,300.06 31,300.06 503.5K
17:57 31,304.83 31,312.78 31,300.06 31,304.83 1,329.3K
17:58 31,324.06 31,324.06 31,314.52 31,321.37 851.7K
17:59 31,321.37 31,321.37 31,313.70 31,313.70 381.0K
18:00 31,312.93 31,320.88 31,312.93 31,320.88 1,614.3K
18:01 31,338.38 31,341.56 31,333.61 31,336.79 1,672.6K
18:02 31,336.79 31,354.58 31,336.79 31,345.04 6,210.9K
18:03 31,340.27 31,340.51 31,338.68 31,340.51 1,244.5K
18:04 31,338.62 31,341.81 31,337.03 31,338.62 2,839.0K
18:05 31,337.03 31,338.62 31,333.85 31,333.85 485.0K
18:06 31,333.85 31,352.20 31,333.85 31,347.43 1,365.5K
18:07 31,352.20 31,352.20 31,341.29 31,341.29 1,038.7K
18:08 31,335.60 31,354.01 31,335.60 31,354.01 674.0K
18:09 31,355.60 31,355.60 31,349.04 31,350.63 1,447.9K
18:10 31,347.45 31,352.22 31,345.08 31,346.67 317.0K
18:11 31,353.04 31,364.86 31,353.04 31,364.86 749.9K
18:12 31,361.68 31,364.86 31,361.68 31,364.86 1,026.8K
18:13 31,363.27 31,364.86 31,361.22 31,361.22 813.6K
18:14 31,369.18 31,369.18 31,358.04 31,361.22 4,757.0K
18:15 31,357.60 31,357.60 31,346.29 31,350.87 222.1K
18:16 31,365.18 31,377.91 31,365.18 31,368.36 2,147.2K
18:17 31,365.18 31,371.66 31,361.53 31,371.66 1,060.8K
18:18 31,371.66 31,447.47 31,371.66 31,447.47 950.9K
18:19 31,442.70 31,442.70 31,428.39 31,436.34 1,092.3K
18:20 31,436.34 31,442.70 31,436.34 31,439.52 918.8K
18:21 31,439.52 31,439.52 31,425.63 31,435.23 1,011.5K
18:22 31,436.82 31,438.41 31,435.23 31,438.41 25.7K
18:23 31,436.82 31,444.79 31,436.82 31,444.79 301.0K
18:24 31,429.02 31,449.28 31,428.28 31,449.28 756.1K
18:25 31,442.92 31,447.69 31,419.61 31,419.61 2,220.4K
18:26 31,421.20 31,455.76 31,421.20 31,455.76 555.7K
18:27 31,457.35 31,472.89 31,457.35 31,466.53 920.8K
18:28 31,471.30 31,471.30 31,453.75 31,453.75 4,345.5K
18:29 31,444.21 31,444.21 31,429.89 31,429.89 2,195.2K
18:30 31,421.94 31,421.94 31,394.90 31,394.90 6,136.0K
18:31 31,401.26 31,412.40 31,401.26 31,412.40 1,095.0K
18:32 31,408.52 31,408.52 31,400.57 31,400.57 1,019.2K
18:33 31,402.16 31,402.16 31,395.11 31,396.70 314.6K
18:34 31,396.70 31,409.43 31,396.70 31,409.43 3,174.7K
18:35 31,403.06 31,407.83 31,403.06 31,407.83 388.4K
18:36 31,411.02 31,433.31 31,411.02 31,433.31 696.3K
18:37 31,423.60 31,428.37 31,423.60 31,428.37 1,238.0K
18:38 31,406.11 31,406.11 31,394.97 31,394.97 1,261.8K
18:39 31,317.46 31,381.51 31,317.46 31,381.51 2,349.5K
18:40 31,381.51 31,381.51 31,381.51 31,381.51 0.0K
18:51 31,376.03 31,376.03 31,376.03 31,376.03 1,802.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし