MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,349.31
最終更新: 2025-10-02
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 31,376.03 31,458.74 31,376.03 31,458.74 12.9K
09:51 31,458.74 31,460.33 31,458.74 31,460.33 64.5K
09:52 31,460.33 31,460.33 31,450.79 31,460.33 77.4K
09:53 31,460.33 31,460.33 31,446.01 31,457.15 77.3K
09:54 31,452.38 31,452.38 31,446.01 31,446.01 412.6K
09:55 31,442.83 31,444.42 31,442.83 31,444.42 341.4K
09:56 31,446.01 31,446.01 31,446.01 31,446.01 45.1K
09:57 31,446.01 31,446.01 31,446.01 31,446.01 19.3K
09:58 31,446.01 31,452.38 31,446.01 31,452.38 70.9K
09:59 31,452.38 31,460.33 31,452.38 31,460.33 116.0K
10:00 31,452.38 31,645.46 31,452.38 31,645.46 1,520.9K
10:01 31,657.45 31,673.22 31,657.45 31,659.30 335.9K
10:02 31,658.69 31,658.69 31,646.85 31,649.43 396.7K
10:03 31,663.74 31,678.38 31,663.74 31,678.38 2,375.2K
10:04 31,716.10 31,716.10 31,676.48 31,677.27 1,049.3K
10:05 31,673.17 31,711.51 31,673.17 31,703.26 450.9K
10:06 31,704.85 31,711.80 31,702.71 31,711.80 115.6K
10:07 31,704.84 31,713.45 31,679.55 31,692.33 250.7K
10:08 31,685.96 31,729.62 31,685.96 31,726.33 327.9K
10:09 31,757.93 31,757.93 31,748.03 31,755.29 378.6K
10:10 31,766.42 31,793.04 31,766.42 31,793.04 1,602.7K
10:11 31,799.40 31,799.40 31,789.86 31,794.69 669.5K
10:12 31,789.91 31,793.09 31,786.30 31,786.30 337.4K
10:13 31,784.71 31,784.71 31,784.71 31,784.71 216.0K
10:14 31,787.89 31,787.89 31,774.68 31,774.68 201.8K
10:15 31,774.68 31,786.89 31,771.50 31,786.89 1,051.0K
10:16 31,786.89 31,786.89 31,772.58 31,774.48 3,558.3K
10:17 31,774.48 31,793.08 31,768.55 31,793.08 8,487.5K
10:18 31,807.39 31,807.39 31,786.55 31,786.55 2,468.7K
10:19 31,784.75 31,787.93 31,784.75 31,787.23 163.4K
10:20 31,787.69 31,797.24 31,787.69 31,797.24 280.9K
10:21 31,803.60 31,803.60 31,788.22 31,789.09 601.4K
10:22 31,789.09 31,789.09 31,756.50 31,761.76 359.4K
10:23 31,762.45 31,762.45 31,754.50 31,754.50 646.9K
10:24 31,750.62 31,753.80 31,750.62 31,753.80 328.4K
10:25 31,753.80 31,760.39 31,753.80 31,759.71 40.3K
10:26 31,759.71 31,759.71 31,754.50 31,754.95 397.5K
10:27 31,753.36 31,760.34 31,749.20 31,760.34 553.3K
10:28 31,757.16 31,757.16 31,749.20 31,749.20 988.4K
10:29 31,749.20 31,749.20 31,671.06 31,697.98 1,906.4K
10:30 31,697.98 31,714.07 31,697.98 31,714.07 722.6K
10:31 31,714.07 31,745.47 31,714.07 31,740.70 583.6K
10:32 31,740.70 31,740.70 31,733.42 31,733.42 163.6K
10:33 31,730.44 31,730.44 31,707.80 31,717.80 271.6K
10:34 31,714.62 31,714.62 31,711.43 31,711.43 13.8K
10:35 31,711.43 31,712.82 31,711.43 31,712.82 9.9K
10:36 31,723.54 31,723.54 31,712.40 31,712.40 876.3K
10:37 31,713.99 31,717.17 31,711.26 31,711.26 581.6K
10:38 31,720.91 31,727.27 31,719.32 31,727.27 229.8K
10:39 31,733.63 31,733.63 31,724.09 31,724.09 1,235.6K
10:40 31,719.97 31,719.97 31,705.66 31,710.43 401.4K
10:41 31,713.61 31,722.49 31,713.61 31,722.49 107.5K
10:42 31,722.49 31,722.49 31,712.78 31,712.78 87.4K
10:43 31,701.60 31,701.60 31,635.44 31,635.44 1,659.9K
10:44 31,632.83 31,632.83 31,632.83 31,632.83 35.6K
10:45 31,639.19 31,641.74 31,639.19 31,641.74 479.6K
10:46 31,641.74 31,644.00 31,636.04 31,636.04 129.3K
10:47 31,645.83 31,645.83 31,645.83 31,645.83 192.2K
10:48 31,645.83 31,645.83 31,628.75 31,633.53 47.3K
10:49 31,631.94 31,631.94 31,631.94 31,631.94 90.3K
10:50 31,627.16 31,627.16 31,627.16 31,627.16 6.7K
10:51 31,630.63 31,630.63 31,629.04 31,629.04 539.0K
10:52 31,629.04 31,629.04 31,629.04 31,629.04 129.1K
10:53 31,629.04 31,631.59 31,624.94 31,624.94 975.7K
10:54 31,624.94 31,625.63 31,624.94 31,625.63 349.2K
10:55 31,622.45 31,629.26 31,622.45 31,629.26 205.9K
10:56 31,640.55 31,641.86 31,637.70 31,641.86 477.2K
10:57 31,645.10 31,650.77 31,645.10 31,650.77 211.8K
10:58 31,662.15 31,662.15 31,654.20 31,659.05 34.8K
10:59 31,681.33 31,681.33 31,676.56 31,676.56 213.8K
11:00 31,679.20 31,701.59 31,679.20 31,701.59 936.9K
11:01 31,686.53 31,686.53 31,673.16 31,673.16 398.0K
11:02 31,681.27 31,682.86 31,678.01 31,678.01 142.1K
11:03 31,678.01 31,678.01 31,668.54 31,668.54 127.5K
11:04 31,675.48 31,675.48 31,668.35 31,668.35 65.8K
11:05 31,673.48 31,673.48 31,672.79 31,672.79 29.6K
11:06 31,669.61 31,669.61 31,662.19 31,662.19 28.9K
11:07 31,660.80 31,663.98 31,656.17 31,659.35 201.7K
11:08 31,664.90 31,664.90 31,654.50 31,654.50 97.3K
11:09 31,645.49 31,645.49 31,645.49 31,645.49 104.6K
11:10 31,645.49 31,645.49 31,642.25 31,642.25 13.9K
11:11 31,642.25 31,642.25 31,616.37 31,616.37 99.0K
11:12 31,616.37 31,632.55 31,616.37 31,630.96 48.7K
11:13 31,632.55 31,648.72 31,632.55 31,648.72 39.6K
11:14 31,648.72 31,651.90 31,648.72 31,651.90 62.8K
11:15 31,651.90 31,671.05 31,651.90 31,671.05 34.3K
11:16 31,671.05 31,671.05 31,665.83 31,665.83 108.2K
11:17 31,664.24 31,664.24 31,664.24 31,664.24 33.3K
11:18 31,664.24 31,669.01 31,650.78 31,650.78 299.5K
11:19 31,649.18 31,649.18 31,649.18 31,649.18 109.8K
11:20 31,649.18 31,649.18 31,639.48 31,639.48 28.1K
11:21 31,641.07 31,641.07 31,641.07 31,641.07 200.1K
11:22 31,641.07 31,641.07 31,641.07 31,641.07 110.7K
11:23 31,641.07 31,641.07 31,626.51 31,626.51 37.5K
11:24 31,626.51 31,626.51 31,624.92 31,624.92 25.8K
11:25 31,624.92 31,624.92 31,616.96 31,618.55 193.5K
11:26 31,613.78 31,617.25 31,613.78 31,617.25 38.6K
11:27 31,617.25 31,643.55 31,617.25 31,643.55 802.1K
11:28 31,641.96 31,641.96 31,635.60 31,635.60 60.7K
11:29 31,635.60 31,637.19 31,635.60 31,637.19 21.9K
11:30 31,630.26 31,633.44 31,627.07 31,633.44 512.0K
11:31 31,633.44 31,634.82 31,633.44 31,634.82 18.2K
11:32 31,635.27 31,635.27 31,632.09 31,632.09 16.0K
11:33 31,624.55 31,627.27 31,624.55 31,627.27 722.5K
11:34 31,632.04 31,632.04 31,630.89 31,630.89 39.0K
11:35 31,630.89 31,643.92 31,630.89 31,643.92 16.2K
11:36 31,643.92 31,646.69 31,638.37 31,646.69 43.0K
11:37 31,646.00 31,651.06 31,646.00 31,651.06 4,050.4K
11:38 31,650.29 31,650.29 31,648.70 31,650.29 334.2K
11:39 31,655.14 31,655.14 31,655.14 31,655.14 43.7K
11:40 31,655.14 31,655.14 31,650.37 31,652.83 461.9K
11:41 31,654.42 31,654.42 31,631.54 31,631.54 283.5K
11:42 31,631.54 31,631.54 31,626.77 31,626.77 58.1K
11:43 31,628.14 31,640.13 31,628.14 31,640.13 113.4K
11:44 31,640.13 31,640.13 31,613.09 31,613.09 3,576.2K
11:45 31,613.09 31,621.04 31,608.32 31,621.04 17,938.9K
11:46 31,623.04 31,623.65 31,608.73 31,623.65 22,661.2K
11:47 31,628.43 31,630.02 31,628.43 31,628.43 716.1K
11:48 31,624.27 31,642.80 31,624.27 31,642.80 29.0K
11:49 31,647.62 31,647.62 31,646.03 31,646.03 1,117.1K
11:50 31,646.03 31,646.47 31,646.03 31,646.47 99.3K
11:51 31,646.47 31,646.47 31,643.29 31,643.29 77.4K
11:52 31,643.29 31,643.29 31,643.29 31,643.29 0.0K
11:53 31,633.58 31,636.10 31,633.58 31,636.10 537.6K
11:54 31,636.10 31,636.79 31,636.10 31,636.79 177.1K
11:55 31,642.34 31,643.93 31,642.34 31,643.93 14.4K
11:56 31,643.93 31,643.93 31,634.18 31,634.18 2,276.7K
11:57 31,635.32 31,638.51 31,631.78 31,631.78 574.8K
11:58 31,626.09 31,626.09 31,622.91 31,624.50 40.0K
11:59 31,624.50 31,629.27 31,624.50 31,626.09 367.4K
12:00 31,627.68 31,629.27 31,627.68 31,627.68 722.1K
12:01 31,627.68 31,630.86 31,627.68 31,630.86 73.5K
12:02 31,629.27 31,638.48 31,629.27 31,638.48 2,562.4K
12:03 31,633.71 31,641.66 31,633.71 31,641.66 10,013.8K
12:04 31,641.66 31,641.66 31,641.66 31,641.66 64.5K
12:05 31,641.66 31,641.66 31,641.66 31,641.66 0.0K
12:06 31,641.66 31,641.66 31,641.66 31,641.66 330.0K
12:07 31,620.97 31,621.46 31,612.44 31,612.44 1,207.2K
12:08 31,612.44 31,612.44 31,608.34 31,608.34 117.5K
12:09 31,620.50 31,625.96 31,620.50 31,625.28 54.0K
12:10 31,625.28 31,625.28 31,618.91 31,618.91 98.0K
12:11 31,618.91 31,618.91 31,618.91 31,618.91 83.9K
12:12 31,620.50 31,620.50 31,617.32 31,617.32 152.5K
12:13 31,617.32 31,617.32 31,602.74 31,607.78 222.1K
12:14 31,609.37 31,609.37 31,607.78 31,607.78 64.4K
12:15 31,607.78 31,617.20 31,607.78 31,617.20 270.4K
12:16 31,614.02 31,617.52 31,614.02 31,617.52 312.6K
12:17 31,615.93 31,630.50 31,615.93 31,630.50 137.0K
12:18 31,627.31 31,627.31 31,621.77 31,621.77 92.0K
12:19 31,621.77 31,628.90 31,621.77 31,628.90 445.3K
12:20 31,628.90 31,632.14 31,628.90 31,632.14 19.2K
12:21 31,632.14 31,632.14 31,632.14 31,632.14 123.4K
12:22 31,632.14 31,646.46 31,628.96 31,646.46 786.2K
12:23 31,646.46 31,646.46 31,646.46 31,646.46 258.1K
12:24 31,646.46 31,652.82 31,646.46 31,652.82 71.0K
12:25 31,652.82 31,652.82 31,644.81 31,644.81 72.0K
12:26 31,644.81 31,646.40 31,644.81 31,644.81 32.3K
12:27 31,659.13 31,659.13 31,645.11 31,645.11 1,665.8K
12:28 31,641.93 31,641.93 31,638.75 31,638.75 103.3K
12:29 31,640.34 31,648.40 31,640.34 31,648.40 543.6K
12:30 31,648.40 31,648.40 31,632.34 31,632.34 117.2K
12:31 31,629.16 31,629.16 31,627.56 31,629.16 148.4K
12:32 31,627.56 31,630.75 31,627.56 31,630.75 206.6K
12:33 31,630.75 31,634.21 31,630.75 31,634.21 277.4K
12:34 31,634.21 31,635.80 31,634.21 31,635.80 38.7K
12:35 31,638.98 31,638.98 31,637.39 31,637.39 3,639.7K
12:36 31,631.52 31,634.70 31,631.52 31,631.52 577.0K
12:37 31,630.39 31,630.39 31,628.80 31,630.18 162.5K
12:38 31,630.18 31,633.36 31,630.18 31,633.36 127.6K
12:39 31,633.36 31,638.13 31,633.36 31,638.13 223.2K
12:40 31,638.13 31,655.06 31,638.13 31,655.06 216.0K
12:41 31,655.06 31,655.06 31,655.06 31,655.06 0.9K
12:42 31,655.06 31,655.06 31,647.24 31,647.24 65.0K
12:43 31,645.16 31,651.16 31,645.16 31,651.16 450.4K
12:44 31,649.57 31,656.04 31,646.50 31,646.50 246.1K
12:45 31,642.16 31,648.09 31,642.16 31,648.09 212.9K
12:46 31,646.50 31,658.41 31,646.50 31,658.41 1,704.9K
12:47 31,655.23 31,655.23 31,655.00 31,655.00 90.6K
12:48 31,651.82 31,656.59 31,651.82 31,656.59 64.5K
12:49 31,656.59 31,656.59 31,640.76 31,640.76 53.4K
12:50 31,640.76 31,640.76 31,638.02 31,638.02 152.1K
12:51 31,638.02 31,638.02 31,638.02 31,638.02 211.4K
12:52 31,636.43 31,636.43 31,631.66 31,636.43 506.2K
12:53 31,636.43 31,636.43 31,630.07 31,630.07 87.0K
12:54 31,636.43 31,638.02 31,633.25 31,638.02 238.6K
12:55 31,638.02 31,638.02 31,638.02 31,638.02 25.8K
12:56 31,638.02 31,638.02 31,638.02 31,638.02 96.8K
12:57 31,649.41 31,649.41 31,649.41 31,649.41 2.6K
12:58 31,649.41 31,649.41 31,649.41 31,649.41 39.6K
12:59 31,649.41 31,649.41 31,638.24 31,638.24 1,127.0K
13:00 31,638.24 31,638.24 31,636.65 31,638.24 2,160.3K
13:01 31,641.70 31,641.70 31,638.47 31,638.47 1.7K
13:02 31,636.88 31,644.83 31,636.88 31,643.92 742.0K
13:03 31,643.92 31,643.92 31,629.07 31,629.07 62.1K
13:04 31,629.07 31,629.07 31,629.07 31,629.07 25.8K
13:05 31,629.07 31,629.07 31,627.48 31,629.07 87.4K
13:06 31,627.48 31,629.56 31,627.48 31,629.56 39.5K
13:07 31,629.56 31,629.56 31,627.48 31,627.48 30.7K
13:08 31,627.48 31,627.48 31,627.48 31,627.48 13.0K
13:09 31,627.48 31,631.15 31,627.48 31,631.15 7.2K
13:10 31,629.07 31,631.15 31,629.07 31,631.15 170.0K
13:11 31,631.15 31,631.15 31,629.56 31,629.56 38.7K
13:12 31,631.15 31,636.17 31,631.15 31,636.17 832.9K
13:13 31,636.17 31,638.86 31,636.17 31,638.86 203.3K
13:14 31,638.86 31,638.86 31,629.21 31,629.21 88.1K
13:15 31,629.21 31,630.80 31,629.21 31,630.80 61.5K
13:16 31,632.39 31,637.68 31,632.39 31,637.68 570.0K
13:17 31,637.68 31,637.68 31,612.70 31,612.70 368.4K
13:18 31,596.20 31,603.48 31,596.20 31,603.48 593.3K
13:19 31,603.48 31,603.48 31,592.09 31,596.87 63.7K
13:20 31,596.87 31,596.87 31,596.87 31,596.87 40.4K
13:21 31,606.42 31,608.01 31,606.42 31,608.01 77.5K
13:22 31,608.01 31,624.50 31,608.01 31,623.14 178.3K
13:23 31,618.22 31,619.81 31,618.22 31,619.81 101.4K
13:24 31,616.35 31,624.30 31,616.35 31,624.30 1,283.7K
13:25 31,624.30 31,624.30 31,624.30 31,624.30 0.0K
13:26 31,624.30 31,624.30 31,619.53 31,619.53 19.4K
13:27 31,614.76 31,614.76 31,608.29 31,613.06 156.7K
13:28 31,616.24 31,616.24 31,610.70 31,613.88 1,075.4K
13:29 31,618.73 31,630.11 31,618.73 31,626.93 46.5K
13:30 31,626.93 31,626.93 31,613.04 31,613.04 96.9K
13:31 31,613.04 31,622.75 31,613.04 31,622.75 369.6K
13:32 31,622.75 31,622.75 31,617.89 31,619.48 40.4K
13:33 31,617.89 31,617.89 31,613.12 31,617.89 71.0K
13:34 31,617.89 31,621.08 31,611.37 31,611.37 1,327.9K
13:35 31,611.37 31,625.93 31,611.37 31,625.93 1.7K
13:36 31,619.56 31,619.56 31,600.48 31,614.79 1,433.9K
13:37 31,616.38 31,621.16 31,605.25 31,605.25 657.5K
13:38 31,609.94 31,609.94 31,609.94 31,609.94 131.0K
13:39 31,603.58 31,614.37 31,603.58 31,614.37 1,037.9K
13:40 31,614.37 31,623.91 31,609.59 31,623.91 1,254.1K
13:41 31,623.91 31,623.91 31,617.55 31,621.89 39.8K
13:42 31,621.89 31,621.89 31,620.30 31,620.30 71.0K
13:43 31,620.30 31,620.30 31,613.68 31,613.68 163.9K
13:44 31,613.68 31,613.68 31,613.68 31,613.68 6.5K
13:45 31,613.68 31,613.68 31,613.68 31,613.68 6.5K
13:46 31,613.68 31,613.68 31,612.09 31,612.09 12.9K
13:47 31,612.09 31,615.52 31,604.14 31,615.52 72.0K
13:48 31,614.83 31,614.83 31,608.47 31,608.47 142.6K
13:49 31,608.24 31,608.24 31,580.79 31,580.79 387.2K
13:50 31,580.79 31,587.03 31,580.79 31,586.56 232.9K
13:51 31,586.56 31,586.56 31,583.38 31,583.38 490.3K
13:52 31,583.38 31,583.38 31,583.38 31,583.38 0.0K
13:53 31,581.79 31,581.79 31,576.94 31,576.94 78.3K
13:54 31,594.01 31,609.25 31,594.01 31,609.25 197.6K
13:55 31,610.84 31,610.84 31,593.76 31,593.76 47.3K
13:56 31,593.76 31,593.76 31,574.51 31,574.51 162.9K
13:57 31,576.10 31,576.10 31,572.92 31,572.92 408.0K
13:58 31,572.92 31,572.92 31,572.92 31,572.92 83.7K
13:59 31,572.92 31,572.92 31,572.87 31,572.87 670.8K
14:00 31,579.23 31,579.81 31,574.12 31,574.12 123.5K
14:01 31,574.12 31,574.12 31,566.85 31,566.85 19.6K
14:02 31,566.85 31,571.62 31,566.85 31,571.62 25.8K
14:03 31,571.62 31,573.90 31,571.62 31,573.90 39.5K
14:04 31,577.09 31,577.09 31,567.75 31,567.75 1,133.9K
14:05 31,567.75 31,584.83 31,567.75 31,583.01 19.8K
14:06 31,583.01 31,583.01 31,560.47 31,560.47 186.6K
14:07 31,560.47 31,560.47 31,559.78 31,559.78 26.1K
14:08 31,559.78 31,559.78 31,547.00 31,547.00 9,635.4K
14:09 31,553.36 31,558.14 31,553.36 31,558.14 5,547.4K
14:10 31,548.59 31,548.59 31,539.05 31,539.05 1,899.2K
14:11 31,537.46 31,546.06 31,534.28 31,546.06 1,070.2K
14:12 31,546.06 31,546.06 31,534.93 31,534.93 1,399.5K
14:13 31,513.08 31,516.26 31,513.08 31,516.26 701.3K
14:14 31,516.26 31,519.44 31,516.26 31,519.44 1,418.0K
14:15 31,521.03 31,522.62 31,521.03 31,522.62 586.7K
14:16 31,522.62 31,529.82 31,522.62 31,529.82 208.9K
14:17 31,529.82 31,529.82 31,529.82 31,529.82 57.8K
14:18 31,529.82 31,529.82 31,523.90 31,523.90 171.2K
14:19 31,523.90 31,537.80 31,523.90 31,534.62 67.9K
14:20 31,533.47 31,533.47 31,522.76 31,522.76 216.8K
14:21 31,517.99 31,517.99 31,514.81 31,514.81 334.6K
14:22 31,511.62 31,515.20 31,498.13 31,515.20 1,410.3K
14:23 31,516.79 31,516.79 31,497.98 31,497.98 431.2K
14:24 31,499.57 31,499.57 31,486.62 31,494.57 899.7K
14:25 31,494.57 31,494.57 31,479.03 31,487.90 589.7K
14:26 31,497.52 31,500.71 31,495.88 31,495.88 293.1K
14:27 31,497.47 31,497.47 31,476.52 31,494.24 618.8K
14:28 31,494.24 31,494.24 31,494.24 31,494.24 0.0K
14:29 31,487.87 31,491.05 31,487.87 31,491.05 89.8K
14:30 31,478.11 31,478.11 31,470.16 31,470.16 390.5K
14:31 31,470.16 31,470.16 31,462.21 31,463.80 384.4K
14:32 31,462.21 31,462.21 31,460.67 31,460.67 985.7K
14:33 31,447.95 31,447.95 31,442.40 31,442.40 6,636.0K
14:34 31,443.99 31,443.99 31,439.22 31,439.22 585.0K
14:35 31,456.03 31,462.38 31,452.61 31,452.61 3,354.0K
14:36 31,467.85 31,467.85 31,451.95 31,451.95 3,316.1K
14:37 31,443.70 31,443.70 31,429.28 31,429.28 723.5K
14:38 31,419.73 31,432.46 31,419.73 31,432.46 1,725.6K
14:39 31,434.10 31,442.06 31,434.10 31,442.06 418.9K
14:40 31,443.65 31,443.65 31,425.91 31,432.27 435.1K
14:41 31,421.21 31,424.44 31,417.86 31,417.86 280.4K
14:42 31,417.86 31,432.18 31,417.86 31,424.44 238.4K
14:43 31,437.28 31,437.28 31,413.49 31,413.49 322.6K
14:44 31,413.49 31,427.86 31,413.49 31,427.86 3,387.3K
14:45 31,445.36 31,446.90 31,445.36 31,446.90 682.7K
14:46 31,446.68 31,449.86 31,446.68 31,449.86 102.9K
14:47 31,459.62 31,459.70 31,459.62 31,459.70 338.8K
14:48 31,459.70 31,459.70 31,456.52 31,456.52 91.5K
14:49 31,456.52 31,456.52 31,426.19 31,426.19 574.2K
14:50 31,424.60 31,424.60 31,418.91 31,420.50 194.0K
14:51 31,409.25 31,425.42 31,399.99 31,425.42 903.4K
14:52 31,430.24 31,430.24 31,422.24 31,427.01 1,221.4K
14:53 31,428.60 31,431.78 31,412.19 31,427.68 595.4K
14:54 31,434.04 31,435.63 31,434.04 31,435.63 339.5K
14:55 31,424.25 31,424.25 31,400.63 31,400.63 258.5K
14:56 31,398.98 31,411.71 31,398.98 31,404.17 2,474.4K
14:57 31,401.05 31,410.66 31,387.89 31,410.66 399.5K
14:58 31,378.35 31,378.35 31,373.58 31,376.76 163.7K
14:59 31,378.49 31,378.49 31,364.18 31,364.18 1,049.9K
15:00 31,367.41 31,367.41 31,341.11 31,341.11 909.0K
15:01 31,341.33 31,341.33 31,333.27 31,333.27 479.2K
15:02 31,333.27 31,333.27 31,326.71 31,329.89 68.0K
15:03 31,329.89 31,336.45 31,329.89 31,336.45 669.5K
15:04 31,355.64 31,363.16 31,355.64 31,362.30 1,987.5K
15:05 31,362.30 31,365.76 31,362.30 31,365.76 15.0K
15:06 31,362.58 31,368.94 31,362.58 31,367.41 566.7K
15:07 31,365.67 31,371.71 31,357.82 31,371.71 44.0K
15:08 31,376.48 31,376.48 31,359.41 31,359.41 14.6K
15:09 31,359.41 31,359.41 31,316.34 31,316.34 1,795.7K
15:10 31,316.34 31,319.52 31,314.26 31,319.52 114.2K
15:11 31,311.57 31,345.40 31,311.57 31,345.40 660.3K
15:12 31,346.99 31,350.40 31,346.99 31,350.40 404.5K
15:13 31,345.63 31,345.63 31,342.16 31,342.16 97.4K
15:14 31,338.98 31,339.24 31,333.23 31,333.23 947.3K
15:15 31,321.83 31,325.01 31,318.62 31,325.01 105.9K
15:16 31,328.21 31,331.68 31,328.21 31,330.76 13.3K
15:17 31,325.30 31,325.30 31,317.70 31,317.70 30.5K
15:18 31,313.13 31,319.49 31,313.13 31,318.11 530.6K
15:19 31,327.65 31,329.24 31,323.55 31,323.55 604.3K
15:20 31,323.55 31,323.55 31,317.27 31,317.27 123.1K
15:21 31,317.27 31,317.27 31,312.65 31,314.24 329.5K
15:22 31,314.24 31,314.24 31,312.65 31,312.65 38.4K
15:23 31,319.02 31,328.43 31,319.02 31,328.43 60.6K
15:24 31,333.20 31,333.20 31,332.06 31,332.06 10.7K
15:25 31,332.92 31,332.92 31,328.15 31,328.15 28.9K
15:26 31,328.15 31,331.39 31,325.39 31,325.39 87.1K
15:27 31,330.60 31,330.60 31,313.52 31,313.52 387.0K
15:28 31,313.52 31,313.52 31,309.44 31,309.44 76.5K
15:29 31,313.52 31,320.11 31,312.16 31,313.52 1,098.0K
15:30 31,305.34 31,308.52 31,300.57 31,305.34 2,159.1K
15:31 31,297.38 31,297.38 31,293.05 31,296.18 506.3K
15:32 31,313.89 31,329.80 31,313.89 31,329.80 615.9K
15:33 31,320.02 31,324.79 31,315.24 31,315.24 188.0K
15:34 31,316.62 31,316.62 31,299.80 31,301.22 669.7K
15:35 31,288.04 31,288.04 31,281.63 31,281.63 866.9K
15:36 31,280.04 31,280.04 31,266.10 31,269.28 3,100.3K
15:37 31,266.10 31,266.10 31,243.30 31,243.30 8,814.4K
15:38 31,240.07 31,240.07 31,216.22 31,217.81 5,576.1K
15:39 31,211.45 31,211.73 31,203.78 31,211.73 1,602.1K
15:40 31,218.46 31,231.46 31,218.46 31,226.68 1,323.4K
15:41 31,221.91 31,224.90 31,211.96 31,213.55 1,160.1K
15:42 31,209.00 31,221.29 31,209.00 31,221.29 923.3K
15:43 31,221.29 31,235.76 31,219.70 31,235.76 542.0K
15:44 31,234.17 31,234.17 31,219.61 31,219.61 236.5K
15:45 31,219.61 31,219.61 31,216.43 31,218.02 184.6K
15:46 31,216.43 31,222.79 31,216.43 31,222.79 159.1K
15:47 31,225.97 31,225.97 31,219.04 31,219.04 28.7K
15:48 31,220.63 31,234.94 31,220.63 31,227.23 1,003.4K
15:49 31,224.05 31,256.24 31,224.05 31,256.24 614.2K
15:50 31,259.42 31,265.09 31,258.72 31,265.09 1,265.5K
15:51 31,266.68 31,280.35 31,259.67 31,259.67 4,720.9K
15:52 31,259.67 31,259.67 31,239.42 31,256.92 2,683.2K
15:53 31,256.92 31,264.16 31,256.92 31,264.16 444.1K
15:54 31,264.16 31,264.16 31,256.20 31,256.20 184.7K
15:55 31,263.46 31,263.46 31,252.33 31,252.33 1,049.4K
15:56 31,249.36 31,253.47 31,249.36 31,253.47 56.5K
15:57 31,253.47 31,253.47 31,244.75 31,244.75 155.0K
15:58 31,247.93 31,248.62 31,246.34 31,248.62 595.7K
15:59 31,256.68 31,280.54 31,256.68 31,280.54 1,550.4K
16:00 31,285.32 31,305.99 31,285.32 31,305.99 2,856.4K
16:01 31,294.86 31,295.73 31,287.52 31,290.71 720.1K
16:02 31,290.71 31,295.48 31,284.34 31,284.34 792.4K
16:03 31,280.88 31,280.88 31,258.39 31,258.39 150.6K
16:04 31,255.21 31,256.90 31,248.95 31,248.95 480.6K
16:05 31,242.59 31,243.86 31,232.72 31,232.72 304.0K
16:06 31,235.33 31,236.65 31,219.15 31,236.65 112.9K
16:07 31,242.52 31,246.85 31,237.75 31,246.85 333.6K
16:08 31,246.85 31,246.85 31,231.93 31,233.32 194.4K
16:09 31,226.96 31,242.86 31,226.96 31,242.86 1,142.2K
16:10 31,242.86 31,242.86 31,238.30 31,238.30 384.4K
16:11 31,241.48 31,245.64 31,241.48 31,242.40 94.9K
16:12 31,242.40 31,249.47 31,242.40 31,243.11 83.8K
16:13 31,244.62 31,244.62 31,239.85 31,239.85 27.1K
16:14 31,244.62 31,244.62 31,244.62 31,244.62 51.1K
16:15 31,244.62 31,244.62 31,235.47 31,235.47 48.0K
16:16 31,232.29 31,232.29 31,230.70 31,230.70 146.8K
16:17 31,230.81 31,238.87 31,227.62 31,227.62 121.7K
16:18 31,232.40 31,237.11 31,229.16 31,237.11 68.6K
16:19 31,237.11 31,237.11 31,229.85 31,231.22 59.1K
16:20 31,232.08 31,232.08 31,230.49 31,232.08 102.4K
16:21 31,232.08 31,232.08 31,232.08 31,232.08 6.4K
16:22 31,232.08 31,232.08 31,208.91 31,208.91 207.1K
16:23 31,217.92 31,217.92 31,176.29 31,176.29 412.0K
16:24 31,187.43 31,187.43 31,184.25 31,184.25 146.6K
16:25 31,187.48 31,197.19 31,184.25 31,184.25 12.2K
16:26 31,190.61 31,190.61 31,184.25 31,185.84 325.0K
16:27 31,187.89 31,192.66 31,187.89 31,191.07 1,111.6K
16:28 31,191.07 31,195.84 31,191.07 31,195.84 12.8K
16:29 31,202.77 31,209.13 31,202.77 31,209.13 139.3K
16:30 31,205.90 31,205.90 31,175.25 31,175.25 510.8K
16:31 31,175.25 31,189.56 31,175.25 31,189.56 446.8K
16:32 31,189.56 31,189.56 31,181.61 31,181.61 345.6K
16:33 31,182.37 31,206.55 31,177.54 31,203.37 457.1K
16:34 31,203.37 31,208.83 31,203.37 31,208.83 94.8K
16:35 31,213.17 31,242.79 31,213.17 31,239.61 1,374.2K
16:36 31,246.54 31,246.54 31,236.83 31,237.70 116.6K
16:37 31,231.34 31,231.34 31,222.52 31,222.52 1,036.0K
16:38 31,224.82 31,244.64 31,213.98 31,244.64 2,395.9K
16:39 31,244.64 31,269.70 31,244.64 31,269.70 120.3K
16:40 31,269.70 31,269.70 31,269.70 31,269.70 12.8K
16:41 31,255.38 31,258.56 31,255.37 31,258.56 769.3K
16:42 31,261.74 31,267.49 31,261.74 31,264.99 123.0K
16:43 31,264.99 31,273.58 31,242.82 31,273.58 534.4K
16:44 31,269.22 31,269.22 31,258.29 31,258.29 122.4K
16:45 31,264.42 31,272.62 31,259.65 31,272.62 206.7K
16:46 31,272.62 31,272.62 31,266.26 31,266.26 31.9K
16:47 31,267.85 31,268.14 31,267.85 31,268.14 52.3K
16:48 31,273.83 31,273.83 31,255.16 31,255.16 180.3K
16:49 31,255.16 31,256.75 31,255.16 31,255.37 702.3K
16:50 31,288.04 31,311.21 31,276.64 31,311.21 663.0K
16:51 31,302.88 31,302.88 31,292.42 31,292.42 122.4K
16:52 31,292.42 31,302.12 31,292.42 31,299.59 736.8K
16:53 31,300.31 31,314.87 31,295.46 31,295.46 485.3K
16:54 31,315.11 31,329.15 31,315.11 31,329.15 456.4K
16:55 31,333.49 31,383.18 31,333.49 31,383.18 1,322.7K
16:56 31,383.18 31,384.77 31,380.00 31,380.00 294.2K
16:57 31,383.18 31,383.18 31,375.23 31,375.23 385.4K
16:58 31,416.05 31,422.41 31,416.05 31,422.41 415.6K
16:59 31,414.46 31,414.46 31,398.55 31,412.87 1,896.7K
17:00 31,430.37 31,514.35 31,430.37 31,514.35 2,375.0K
17:01 31,508.34 31,508.34 31,474.83 31,474.83 108.4K
17:02 31,470.29 31,470.29 31,469.59 31,469.59 244.4K
17:03 31,531.93 31,531.93 31,520.82 31,520.82 240.5K
17:04 31,531.95 31,531.95 31,531.95 31,531.95 64.7K
17:05 31,531.95 31,538.34 31,531.95 31,536.75 201.3K
17:06 31,537.62 31,537.62 31,537.62 31,537.62 49.4K
17:07 31,484.37 31,491.53 31,479.60 31,491.53 918.1K
17:08 31,501.08 31,501.08 31,465.74 31,465.74 97.3K
17:09 31,458.49 31,463.27 31,458.49 31,463.27 371.8K
17:10 31,463.27 31,467.22 31,463.27 31,466.45 46.6K
17:11 31,466.45 31,479.47 31,466.45 31,476.29 179.0K
17:12 31,479.47 31,486.06 31,479.47 31,486.06 72.2K
17:13 31,486.06 31,486.06 31,470.69 31,470.69 506.7K
17:14 31,467.51 31,488.06 31,467.51 31,488.06 1,538.6K
17:15 31,485.98 31,491.67 31,485.98 31,490.75 24.4K
17:16 31,492.01 31,492.22 31,487.01 31,492.22 68.1K
17:17 31,492.22 31,494.95 31,478.54 31,494.95 284.7K
17:18 31,501.19 31,501.19 31,494.58 31,494.58 87.3K
17:19 31,502.88 31,532.24 31,496.81 31,532.24 197.0K
17:20 31,532.24 31,533.62 31,527.59 31,527.59 144.2K
17:21 31,529.18 31,529.18 31,527.59 31,529.18 371.7K
17:22 31,536.11 31,552.70 31,536.11 31,552.70 769.0K
17:23 31,552.70 31,555.89 31,551.11 31,553.39 77.5K
17:24 31,543.69 31,551.56 31,541.86 31,551.56 49.1K
17:25 31,557.25 31,561.57 31,557.25 31,561.57 130.4K
17:26 31,561.57 31,561.57 31,559.75 31,559.75 174.5K
17:27 31,559.75 31,559.75 31,556.10 31,556.10 145.0K
17:28 31,565.46 31,565.46 31,546.05 31,546.05 140.6K
17:29 31,547.65 31,548.75 31,546.05 31,548.75 936.0K
17:30 31,553.99 31,559.46 31,553.99 31,559.46 133.7K
17:31 31,564.91 31,582.73 31,560.09 31,582.73 500.4K
17:32 31,584.32 31,600.48 31,584.32 31,600.48 251.7K
17:33 31,600.97 31,600.97 31,597.79 31,597.79 107.4K
17:34 31,597.79 31,600.97 31,597.79 31,597.79 96.2K
17:35 31,596.20 31,599.15 31,594.38 31,599.15 1,238.4K
17:36 31,600.74 31,603.92 31,600.74 31,603.92 270.4K
17:37 31,607.10 31,612.80 31,607.10 31,610.50 285.7K
17:38 31,608.01 31,609.60 31,590.08 31,599.63 1,441.2K
17:39 31,616.44 31,631.21 31,613.25 31,631.21 4,221.1K
17:40 31,628.03 31,630.03 31,619.87 31,619.87 3,636.4K
17:41 31,615.12 31,617.25 31,605.57 31,617.25 3,023.4K
17:42 31,622.68 31,627.68 31,622.68 31,627.68 430.3K
17:43 31,633.36 31,633.36 31,602.47 31,604.06 739.4K
17:44 31,606.84 31,606.84 31,583.84 31,583.84 1,096.5K
17:45 31,578.09 31,593.32 31,578.09 31,593.32 685.1K
17:46 31,591.73 31,610.94 31,591.73 31,610.94 668.8K
17:47 31,614.11 31,632.02 31,606.01 31,606.01 210.6K
17:48 31,627.98 31,627.98 31,624.66 31,624.66 168.5K
17:49 31,608.08 31,640.40 31,608.08 31,640.40 947.1K
17:50 31,656.57 31,656.57 31,637.16 31,656.52 524.7K
17:51 31,656.52 31,669.98 31,656.52 31,669.98 210.6K
17:52 31,605.03 31,630.48 31,605.03 31,630.48 372.2K
17:53 31,635.25 31,635.25 31,628.88 31,628.88 113.7K
17:54 31,651.20 31,656.87 31,624.07 31,624.07 267.2K
17:55 31,624.94 31,631.88 31,624.94 31,631.88 162.9K
17:56 31,631.88 31,633.03 31,620.26 31,633.03 74.8K
17:57 31,618.27 31,627.81 31,618.27 31,627.81 120.1K
17:58 31,627.81 31,645.86 31,627.81 31,645.86 192.6K
17:59 31,655.33 31,664.47 31,655.33 31,664.47 2,326.6K
18:00 31,669.24 31,676.52 31,669.24 31,672.20 139.7K
18:01 31,647.84 31,662.88 31,647.84 31,658.54 3,105.2K
18:02 31,630.81 31,634.86 31,630.81 31,631.68 1,450.1K
18:03 31,631.68 31,646.24 31,631.68 31,646.24 58.5K
18:04 31,645.56 31,651.44 31,645.56 31,649.85 629.2K
18:05 31,654.62 31,659.39 31,648.01 31,651.19 999.9K
18:06 31,659.80 31,660.72 31,656.62 31,660.72 357.7K
18:07 31,662.31 31,662.31 31,660.23 31,660.23 63.4K
18:08 31,655.46 31,655.46 31,645.72 31,645.72 148.1K
18:09 31,642.95 31,644.33 31,641.15 31,641.15 733.7K
18:10 31,650.70 31,653.89 31,648.20 31,653.89 154.8K
18:11 31,630.44 31,630.44 31,625.67 31,625.67 14.2K
18:12 31,606.58 31,632.48 31,606.58 31,613.81 10,229.8K
18:13 31,626.11 31,633.62 31,626.11 31,633.39 1,190.5K
18:14 31,613.87 31,613.87 31,613.87 31,613.87 216.1K
18:15 31,613.87 31,643.59 31,613.87 31,643.59 192.4K
18:16 31,643.82 31,643.82 31,637.46 31,637.69 428.4K
18:17 31,611.35 31,638.66 31,611.35 31,614.37 390.5K
18:18 31,612.08 31,620.29 31,601.53 31,604.77 191.0K
18:19 31,604.77 31,604.77 31,601.53 31,601.53 115.8K
18:20 31,588.86 31,625.38 31,588.86 31,625.38 1,475.9K
18:21 31,625.38 31,625.38 31,615.83 31,620.60 43.4K
18:22 31,620.60 31,620.60 31,609.21 31,609.21 79.9K
18:23 31,612.39 31,626.72 31,612.39 31,618.76 74.8K
18:24 31,629.90 31,629.90 31,615.53 31,615.53 1,100.4K
18:25 31,614.75 31,614.75 31,600.43 31,606.80 892.8K
18:26 31,613.74 31,613.74 31,607.27 31,607.27 79.8K
18:27 31,615.23 31,632.06 31,615.23 31,630.47 1,152.1K
18:28 31,630.47 31,630.47 31,568.77 31,583.86 390.2K
18:29 31,561.22 31,561.22 31,539.72 31,539.72 475.3K
18:30 31,563.16 31,567.93 31,563.16 31,567.93 3,496.9K
18:31 31,567.93 31,596.42 31,567.93 31,596.42 2,249.2K
18:32 31,596.42 31,613.64 31,596.42 31,610.46 92.7K
18:33 31,610.46 31,616.77 31,605.13 31,605.13 144.5K
18:34 31,603.54 31,616.60 31,603.54 31,616.60 120.8K
18:35 31,620.71 31,620.71 31,597.95 31,602.72 19.5K
18:36 31,590.00 31,618.46 31,590.00 31,615.86 716.8K
18:37 31,586.74 31,586.74 31,558.28 31,580.66 81.5K
18:38 31,580.66 31,594.13 31,564.61 31,594.13 75.9K
18:39 31,532.15 31,537.70 31,532.15 31,537.70 420.9K
18:40 31,537.70 31,537.70 31,537.70 31,537.70 0.0K
18:51 31,543.29 31,543.29 31,543.29 31,543.29 1,895.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし