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 31,543.29 31,543.29 31,376.28 31,376.28 12.6K
09:51 31,376.28 31,376.28 31,376.28 31,376.28 18.9K
09:52 31,376.28 31,376.28 31,376.28 31,376.28 0.0K
09:53 31,373.09 31,373.09 31,373.09 31,373.09 94.6K
09:54 31,373.09 31,384.23 31,373.09 31,384.23 37.9K
09:55 31,373.09 31,385.82 31,373.09 31,385.82 37.9K
09:56 31,385.82 31,385.82 31,385.82 31,385.82 63.1K
09:57 31,385.82 31,385.82 31,377.87 31,377.87 25.3K
09:58 31,377.87 31,377.87 31,377.87 31,377.87 0.0K
09:59 31,377.87 31,379.46 31,377.87 31,379.46 202.0K
10:00 31,379.46 31,379.46 31,197.89 31,197.89 678.2K
10:01 31,176.52 31,208.05 31,145.15 31,208.05 2,493.8K
10:02 31,194.59 31,200.22 31,185.04 31,200.22 1,681.2K
10:03 31,208.18 31,259.13 31,208.18 31,256.64 3,935.2K
10:04 31,263.92 31,271.87 31,251.74 31,251.74 1,218.0K
10:05 31,255.58 31,264.23 31,255.58 31,264.23 314.6K
10:06 31,267.86 31,279.24 31,259.05 31,268.14 2,354.0K
10:07 31,274.96 31,274.96 31,181.72 31,181.72 4,136.8K
10:08 31,177.78 31,204.96 31,177.78 31,204.96 426.5K
10:09 31,223.68 31,225.27 31,214.13 31,214.13 327.0K
10:10 31,233.60 31,244.12 31,233.60 31,244.12 360.4K
10:11 31,254.38 31,266.96 31,254.38 31,266.96 1,275.3K
10:12 31,266.96 31,266.96 31,260.05 31,261.87 294.5K
10:13 31,268.23 31,268.23 31,238.38 31,243.15 489.3K
10:14 31,243.15 31,253.87 31,243.15 31,253.87 382.1K
10:15 31,253.87 31,253.87 31,242.61 31,242.61 143.7K
10:16 31,241.02 31,241.02 31,212.35 31,223.36 364.1K
10:17 31,223.36 31,223.36 31,207.41 31,207.41 68.5K
10:18 31,204.18 31,204.18 31,192.91 31,192.91 782.9K
10:19 31,191.32 31,191.32 31,191.32 31,191.32 261.8K
10:20 31,207.54 31,217.25 31,207.54 31,211.01 67.9K
10:21 31,233.42 31,253.49 31,233.42 31,250.31 696.9K
10:22 31,238.11 31,238.11 31,228.57 31,229.70 67.9K
10:23 31,237.66 31,242.54 31,234.69 31,242.54 992.8K
10:24 31,236.17 31,256.78 31,236.17 31,241.42 218.6K
10:25 31,246.30 31,247.89 31,246.30 31,246.30 104.6K
10:26 31,244.50 31,257.76 31,244.50 31,251.60 362.0K
10:27 31,251.60 31,253.68 31,246.83 31,247.32 396.0K
10:28 31,248.91 31,248.91 31,227.82 31,227.82 94.0K
10:29 31,223.05 31,247.85 31,223.05 31,247.85 96.0K
10:30 31,263.97 31,279.90 31,263.97 31,279.90 261.3K
10:31 31,284.67 31,287.85 31,281.49 31,281.49 2,186.3K
10:32 31,281.49 31,287.85 31,281.49 31,287.85 751.4K
10:33 31,287.85 31,287.85 31,271.94 31,275.13 691.6K
10:34 31,276.72 31,276.72 31,275.13 31,275.99 408.8K
10:35 31,273.04 31,276.51 31,258.80 31,258.80 746.0K
10:36 31,263.86 31,274.91 31,263.86 31,274.91 583.0K
10:37 31,273.32 31,273.32 31,265.37 31,268.37 178.4K
10:38 31,254.79 31,265.18 31,254.05 31,254.05 632.7K
10:39 31,255.64 31,263.59 31,255.64 31,260.41 120.2K
10:40 31,266.78 31,266.78 31,256.95 31,256.95 476.3K
10:41 31,256.95 31,264.67 31,255.13 31,259.90 391.3K
10:42 31,253.54 31,253.54 31,228.46 31,228.46 1,454.0K
10:43 31,228.46 31,228.46 31,228.46 31,228.46 214.9K
10:44 31,231.64 31,240.14 31,231.64 31,240.14 343.6K
10:45 31,237.17 31,237.17 31,234.71 31,234.71 44.2K
10:46 31,236.31 31,250.62 31,236.31 31,250.62 45.9K
10:47 31,249.03 31,249.03 31,231.29 31,231.29 47.5K
10:48 31,229.24 31,229.24 31,217.81 31,217.81 780.1K
10:49 31,217.81 31,217.81 31,216.22 31,216.22 303.4K
10:50 31,217.81 31,225.93 31,217.81 31,222.97 694.4K
10:51 31,222.06 31,223.43 31,221.83 31,223.43 321.3K
10:52 31,223.43 31,223.43 31,195.71 31,195.71 1,023.4K
10:53 31,206.84 31,206.84 31,179.53 31,179.53 237.9K
10:54 31,185.89 31,185.89 31,171.58 31,176.35 1,205.2K
10:55 31,176.35 31,185.89 31,174.99 31,185.89 332.9K
10:56 31,182.71 31,187.09 31,182.71 31,187.09 74.1K
10:57 31,179.56 31,198.23 31,179.56 31,196.64 97.0K
10:58 31,203.00 31,207.16 31,201.41 31,207.16 1,100.9K
10:59 31,205.78 31,213.89 31,205.78 31,213.89 48.4K
11:00 31,199.52 31,206.33 31,199.52 31,205.64 485.2K
11:01 31,210.41 31,210.41 31,197.47 31,197.47 64.7K
11:02 31,197.47 31,203.16 31,197.47 31,203.16 80.0K
11:03 31,203.16 31,204.75 31,203.16 31,204.75 88.3K
11:04 31,198.28 31,198.28 31,161.16 31,196.74 308.5K
11:05 31,196.74 31,199.93 31,188.54 31,188.54 162.0K
11:06 31,188.08 31,190.86 31,188.08 31,190.86 441.5K
11:07 31,190.86 31,192.45 31,190.86 31,192.45 252.4K
11:08 31,192.45 31,192.45 31,158.12 31,158.12 416.8K
11:09 31,148.65 31,148.65 31,135.88 31,135.88 181.9K
11:10 31,135.88 31,135.88 31,135.88 31,135.88 6.3K
11:11 31,135.88 31,146.28 31,135.88 31,146.28 325.8K
11:12 31,144.69 31,144.69 31,143.09 31,143.09 246.1K
11:13 31,156.07 31,156.07 31,155.84 31,155.84 25.4K
11:14 31,152.74 31,152.74 31,152.74 31,152.74 1,851.4K
11:15 31,147.63 31,147.63 31,125.00 31,125.00 2,828.4K
11:16 31,122.04 31,131.59 31,116.50 31,116.50 746.9K
11:17 31,115.83 31,115.83 31,105.37 31,110.22 922.8K
11:18 31,100.68 31,104.52 31,082.02 31,098.61 2,035.1K
11:19 31,073.32 31,074.91 31,057.19 31,057.19 2,894.3K
11:20 31,057.19 31,083.57 31,057.19 31,081.98 497.8K
11:21 31,081.98 31,087.06 31,081.98 31,087.06 354.1K
11:22 31,087.06 31,088.65 31,087.06 31,088.65 113.8K
11:23 31,095.12 31,107.80 31,091.89 31,107.80 1,297.6K
11:24 31,089.12 31,089.12 31,057.24 31,057.24 813.0K
11:25 31,057.92 31,069.06 31,057.92 31,066.78 1,950.5K
11:26 31,015.56 31,015.56 30,997.54 31,013.91 6,667.5K
11:27 31,012.31 31,017.09 31,009.13 31,017.09 885.3K
11:28 31,003.82 31,031.70 31,003.82 31,031.70 182.4K
11:29 31,030.13 31,030.13 31,023.75 31,023.75 345.4K
11:30 31,018.98 31,030.41 31,018.98 31,028.82 314.9K
11:31 31,045.89 31,048.62 31,040.88 31,048.62 178.0K
11:32 31,050.21 31,051.80 31,038.55 31,038.55 287.7K
11:33 30,989.94 30,993.27 30,977.76 30,977.76 779.1K
11:34 30,955.97 30,977.07 30,955.97 30,973.21 2,866.8K
11:35 30,949.24 30,969.92 30,945.81 30,956.94 6,750.8K
11:36 30,963.22 30,971.64 30,942.47 30,949.29 5,978.4K
11:37 30,955.21 30,958.62 30,952.93 30,958.62 567.5K
11:38 30,960.21 30,995.80 30,960.21 30,995.80 696.8K
11:39 30,990.97 30,993.26 30,990.08 30,990.08 1,244.0K
11:40 30,995.29 31,005.05 30,992.32 31,005.05 379.4K
11:41 31,008.23 31,008.23 30,980.76 31,000.21 1,794.6K
11:42 31,009.75 31,009.75 30,999.97 30,999.97 1,662.3K
11:43 30,998.16 30,998.16 30,989.97 30,994.75 373.4K
11:44 30,997.48 31,002.46 30,997.48 31,002.46 380.3K
11:45 31,003.38 31,019.52 31,003.38 31,018.65 953.6K
11:46 31,020.24 31,020.24 31,012.06 31,012.06 939.9K
11:47 31,008.65 31,008.65 30,995.36 30,995.36 519.2K
11:48 30,996.95 31,006.46 30,994.20 31,006.46 360.5K
11:49 31,006.46 31,006.46 31,001.69 31,001.69 1,011.0K
11:50 31,003.28 31,003.28 31,003.28 31,003.28 164.3K
11:51 31,003.28 31,006.46 31,001.69 31,001.69 372.9K
11:52 30,998.50 30,998.96 30,996.46 30,998.96 273.1K
11:53 30,998.96 31,006.30 30,998.96 31,006.30 213.6K
11:54 31,007.89 31,007.89 30,994.25 30,994.25 185.9K
11:55 30,994.25 31,002.94 30,981.52 31,002.94 851.1K
11:56 30,998.17 30,998.17 30,976.32 30,982.67 493.5K
11:57 30,989.03 30,989.03 30,981.08 30,981.08 334.3K
11:58 30,957.22 30,962.24 30,957.22 30,962.24 6,789.6K
11:59 30,962.24 30,963.83 30,962.24 30,963.83 277.0K
12:00 30,964.52 30,964.52 30,964.44 30,964.44 939.7K
12:01 30,964.21 30,967.39 30,964.21 30,964.21 426.6K
12:02 30,964.21 30,966.55 30,964.21 30,966.55 297.7K
12:03 30,966.55 30,995.15 30,966.55 30,995.15 1,100.1K
12:04 30,996.74 30,996.74 30,967.73 30,970.91 800.0K
12:05 30,970.91 30,982.26 30,970.91 30,982.26 1,172.9K
12:06 30,982.26 30,982.26 30,971.34 30,972.93 196.2K
12:07 30,974.52 30,974.52 30,968.61 30,971.80 3,486.0K
12:08 30,974.98 30,974.98 30,973.39 30,974.98 174.1K
12:09 30,968.61 30,973.64 30,968.61 30,973.64 1,042.2K
12:10 30,978.41 30,978.41 30,949.78 30,976.82 9,266.4K
12:11 30,978.41 30,981.59 30,970.46 30,981.59 2,374.1K
12:12 30,983.18 30,995.91 30,983.18 30,994.32 1,007.8K
12:13 30,994.32 31,002.41 30,994.32 31,002.41 369.4K
12:14 31,007.19 31,011.06 31,006.29 31,011.06 180.5K
12:15 31,012.42 31,012.42 31,007.85 31,009.44 532.2K
12:16 31,025.61 31,053.43 31,025.61 31,045.48 4,635.1K
12:17 31,043.89 31,048.66 31,040.71 31,040.71 3,465.9K
12:18 31,032.75 31,045.48 31,032.75 31,039.12 1,393.7K
12:19 31,042.98 31,044.58 31,041.39 31,044.58 382.1K
12:20 31,050.27 31,057.12 31,050.27 31,057.12 215.8K
12:21 31,057.12 31,064.85 31,057.12 31,061.62 1,094.9K
12:22 31,063.21 31,063.21 31,063.21 31,063.21 915.0K
12:23 31,061.62 31,063.21 31,027.62 31,027.62 289.6K
12:24 31,027.62 31,069.53 31,027.62 31,069.53 290.7K
12:25 31,056.80 31,064.75 31,056.80 31,064.75 6,624.4K
12:26 31,066.34 31,066.34 31,054.63 31,054.63 4,068.8K
12:27 31,053.04 31,062.25 31,053.04 31,062.25 324.4K
12:28 31,062.25 31,062.25 31,034.72 31,036.31 1,463.2K
12:29 31,037.90 31,039.35 31,029.81 31,029.81 2,797.2K
12:30 31,034.58 31,078.34 31,026.58 31,078.34 1,447.9K
12:31 31,075.17 31,078.58 31,072.32 31,075.50 1,503.7K
12:32 31,075.50 31,075.50 31,070.73 31,070.73 197.8K
12:33 31,075.50 31,075.50 31,065.96 31,065.96 598.4K
12:34 31,072.38 31,073.97 31,070.79 31,070.79 597.6K
12:35 31,069.87 31,069.87 31,055.55 31,055.55 519.6K
12:36 31,058.73 31,058.73 31,043.75 31,043.75 13,686.5K
12:37 31,051.71 31,051.71 31,043.76 31,043.76 1,036.6K
12:38 31,043.06 31,043.06 31,031.63 31,031.63 901.3K
12:39 31,028.45 31,034.81 31,020.76 31,020.76 2,067.2K
12:40 31,014.40 31,029.71 31,012.81 31,029.71 268.7K
12:41 31,024.94 31,044.94 31,024.94 31,044.94 242.6K
12:42 31,044.94 31,053.87 31,044.94 31,053.87 215.4K
12:43 31,053.87 31,065.71 31,053.87 31,065.71 334.5K
12:44 31,062.53 31,062.53 31,058.37 31,058.37 573.4K
12:45 31,057.00 31,061.77 31,057.00 31,061.77 347.1K
12:46 31,068.13 31,072.92 31,068.13 31,072.92 182.9K
12:47 31,072.92 31,072.92 31,068.14 31,068.14 535.3K
12:48 31,073.00 31,073.00 31,055.92 31,055.92 238.0K
12:49 31,055.92 31,055.92 31,049.45 31,050.63 352.9K
12:50 31,044.27 31,052.91 31,041.09 31,047.23 1,069.0K
12:51 31,040.86 31,048.82 31,040.86 31,042.46 679.4K
12:52 31,044.05 31,044.05 31,040.86 31,040.86 396.3K
12:53 31,051.36 31,051.36 31,046.14 31,046.14 190.1K
12:54 31,044.55 31,044.55 31,033.86 31,036.15 512.1K
12:55 31,032.97 31,034.10 31,031.78 31,031.78 318.6K
12:56 31,023.58 31,031.53 31,020.40 31,031.53 1,679.5K
12:57 31,031.53 31,037.90 31,031.53 31,034.71 220.2K
12:58 31,039.41 31,051.46 31,039.41 31,051.46 1,155.8K
12:59 31,065.05 31,074.75 31,065.05 31,074.75 294.6K
13:00 31,076.34 31,098.86 31,076.34 31,097.27 1,048.3K
13:01 31,098.86 31,098.86 31,092.50 31,092.50 195.5K
13:02 31,094.09 31,094.09 31,088.16 31,092.95 210.8K
13:03 31,073.67 31,073.67 31,057.04 31,057.04 1,031.5K
13:04 31,061.81 31,069.76 31,061.81 31,069.76 321.5K
13:05 31,069.76 31,083.65 31,067.48 31,083.65 179.8K
13:06 31,080.42 31,085.19 31,080.42 31,085.19 221.7K
13:07 31,085.19 31,085.19 31,070.66 31,070.66 216.4K
13:08 31,072.25 31,073.84 31,072.25 31,073.84 302.9K
13:09 31,064.04 31,068.82 31,064.04 31,068.82 867.7K
13:10 31,068.82 31,068.82 31,067.22 31,068.82 183.1K
13:11 31,068.82 31,069.50 31,068.82 31,069.50 158.1K
13:12 31,069.50 31,083.63 31,069.50 31,083.17 585.7K
13:13 31,081.58 31,081.58 31,079.99 31,081.58 2,095.3K
13:14 31,081.58 31,084.77 31,081.58 31,084.77 1,168.3K
13:15 31,084.77 31,084.77 31,083.17 31,083.17 176.8K
13:16 31,078.40 31,080.66 31,078.40 31,080.66 363.0K
13:17 31,080.66 31,080.66 31,073.81 31,073.81 291.9K
13:18 31,070.63 31,070.63 31,050.46 31,050.46 513.6K
13:19 31,059.68 31,059.68 31,048.54 31,048.54 366.8K
13:20 31,048.54 31,048.54 31,037.87 31,037.87 630.2K
13:21 31,041.05 31,047.19 31,041.05 31,047.19 186.1K
13:22 31,053.78 31,058.56 31,043.92 31,043.92 268.5K
13:23 31,047.10 31,055.05 31,047.10 31,047.10 555.2K
13:24 31,047.10 31,056.80 31,047.10 31,056.80 171.3K
13:25 31,056.80 31,056.80 31,056.80 31,056.80 165.2K
13:26 31,056.80 31,061.58 31,056.80 31,059.99 164.0K
13:27 31,059.99 31,061.58 31,059.99 31,060.20 212.6K
13:28 31,060.20 31,060.20 31,048.98 31,048.98 396.8K
13:29 31,032.82 31,039.19 31,032.82 31,039.19 192.4K
13:30 31,039.19 31,047.36 31,039.19 31,047.36 244.4K
13:31 31,044.38 31,044.38 31,041.20 31,041.20 172.6K
13:32 31,054.17 31,054.17 31,043.04 31,043.04 184.6K
13:33 31,043.04 31,043.04 31,033.25 31,042.79 174.9K
13:34 31,044.38 31,052.33 31,039.61 31,052.33 725.8K
13:35 31,052.33 31,053.92 31,052.33 31,053.92 467.4K
13:36 31,053.92 31,054.25 31,052.57 31,054.25 195.7K
13:37 31,054.25 31,054.25 31,054.25 31,054.25 169.2K
13:38 31,054.25 31,055.84 31,054.25 31,055.84 195.8K
13:39 31,057.43 31,057.43 31,057.20 31,057.20 172.5K
13:40 31,058.79 31,058.79 31,057.20 31,057.20 164.3K
13:41 31,058.79 31,059.66 31,058.79 31,059.66 325.6K
13:42 31,061.49 31,061.49 31,055.49 31,055.49 331.8K
13:43 31,055.49 31,055.49 31,055.49 31,055.49 176.9K
13:44 31,055.49 31,055.49 31,052.53 31,054.12 240.2K
13:45 31,054.12 31,054.12 31,048.58 31,048.58 389.0K
13:46 31,048.58 31,048.58 31,047.50 31,047.50 1,252.9K
13:47 31,047.50 31,047.50 31,047.50 31,047.50 303.3K
13:48 31,047.50 31,055.14 31,047.50 31,055.14 1,112.0K
13:49 31,069.70 31,069.70 31,069.70 31,069.70 2,773.8K
13:50 31,074.48 31,097.31 31,074.48 31,097.31 1,133.0K
13:51 31,098.90 31,103.68 31,098.90 31,102.08 741.2K
13:52 31,103.68 31,105.27 31,103.68 31,104.81 184.9K
13:53 31,106.40 31,116.86 31,106.40 31,116.86 1,560.7K
13:54 31,121.63 31,121.63 31,112.09 31,113.68 3,848.4K
13:55 31,105.36 31,105.36 31,095.82 31,095.82 455.9K
13:56 31,087.87 31,105.69 31,084.69 31,105.69 780.9K
13:57 31,105.69 31,106.38 31,104.10 31,106.38 171.3K
13:58 31,112.85 31,117.34 31,112.85 31,115.96 246.6K
13:59 31,117.79 31,131.77 31,117.79 31,131.77 241.4K
14:00 31,144.50 31,149.33 31,138.19 31,147.73 355.8K
14:01 31,149.33 31,150.92 31,142.96 31,149.33 259.9K
14:02 31,148.63 31,150.22 31,145.68 31,145.68 177.7K
14:03 31,147.27 31,161.85 31,147.27 31,158.66 195.1K
14:04 31,164.59 31,168.79 31,164.59 31,167.20 752.2K
14:05 31,160.84 31,171.07 31,160.84 31,171.07 196.6K
14:06 31,171.07 31,175.84 31,171.07 31,172.87 696.6K
14:07 31,171.22 31,171.22 31,171.22 31,171.22 166.8K
14:08 31,159.84 31,183.61 31,159.84 31,183.61 197.0K
14:09 31,189.30 31,189.30 31,187.71 31,189.30 218.7K
14:10 31,189.30 31,189.30 31,185.14 31,185.14 181.7K
14:11 31,185.14 31,185.14 31,185.14 31,185.14 177.6K
14:12 31,185.14 31,185.14 31,185.14 31,185.14 183.9K
14:13 31,181.96 31,202.26 31,181.96 31,202.26 1,367.1K
14:14 31,206.41 31,206.41 31,205.51 31,205.51 206.9K
14:15 31,208.70 31,208.70 31,207.10 31,207.10 294.0K
14:16 31,208.70 31,208.70 31,208.70 31,208.70 419.2K
14:17 31,216.66 31,216.66 31,214.14 31,214.14 938.0K
14:18 31,204.59 31,206.19 31,204.59 31,206.19 1,351.5K
14:19 31,201.41 31,206.19 31,201.41 31,206.19 560.4K
14:20 31,206.19 31,207.56 31,204.71 31,206.30 185.5K
14:21 31,199.88 31,199.88 31,195.11 31,195.11 1,076.4K
14:22 31,195.11 31,195.11 31,147.47 31,147.47 7,117.9K
14:23 31,141.11 31,171.33 31,141.11 31,156.74 1,857.1K
14:24 31,158.33 31,161.51 31,145.61 31,156.74 632.6K
14:25 31,161.51 31,166.28 31,161.51 31,166.28 278.7K
14:26 31,169.47 31,175.83 31,169.47 31,175.83 557.7K
14:27 31,174.24 31,174.24 31,168.74 31,171.92 216.0K
14:28 31,175.11 31,178.29 31,175.11 31,178.29 932.0K
14:29 31,176.70 31,176.70 31,176.70 31,176.70 183.9K
14:30 31,178.78 31,199.83 31,177.18 31,199.83 262.8K
14:31 31,199.83 31,200.73 31,196.65 31,199.14 224.5K
14:32 31,200.73 31,200.73 31,187.53 31,187.53 279.5K
14:33 31,189.12 31,192.31 31,189.12 31,191.18 183.9K
14:34 31,186.41 31,186.41 31,144.75 31,144.75 495.5K
14:35 31,142.70 31,149.07 31,142.70 31,149.07 222.6K
14:36 31,161.95 31,169.91 31,161.95 31,169.91 351.8K
14:37 31,163.54 31,174.79 31,163.54 31,174.79 184.7K
14:38 31,115.99 31,115.99 31,098.49 31,098.49 5,897.4K
14:39 31,096.90 31,104.36 31,078.92 31,083.97 3,858.8K
14:40 31,079.19 31,096.97 31,063.28 31,076.15 3,872.9K
14:41 31,072.97 31,100.63 31,072.97 31,100.63 1,619.5K
14:42 31,095.43 31,103.39 31,084.30 31,093.84 1,593.1K
14:43 31,104.98 31,120.17 31,104.98 31,120.17 1,686.1K
14:44 31,117.85 31,131.12 31,117.85 31,131.12 1,668.6K
14:45 31,121.57 31,129.53 31,121.57 31,129.53 1,180.2K
14:46 31,132.49 31,134.81 31,132.49 31,134.81 187.0K
14:47 31,134.81 31,134.81 31,112.54 31,112.54 820.3K
14:48 31,126.86 31,130.29 31,112.54 31,130.29 2,780.4K
14:49 31,122.33 31,128.70 31,122.33 31,127.11 472.6K
14:50 31,127.11 31,127.11 31,101.66 31,122.33 1,346.7K
14:51 31,127.11 31,130.29 31,119.15 31,123.48 1,115.6K
14:52 31,123.48 31,129.43 31,123.48 31,129.43 272.8K
14:53 31,126.25 31,137.38 31,115.44 31,115.44 6,567.5K
14:54 31,129.76 31,131.35 31,128.17 31,128.17 824.8K
14:55 31,128.17 31,129.76 31,128.17 31,129.53 315.5K
14:56 31,127.71 31,127.71 31,075.22 31,082.07 6,355.0K
14:57 31,082.07 31,093.82 31,080.20 31,091.36 1,106.1K
14:58 31,091.36 31,096.13 31,089.77 31,096.13 653.7K
14:59 31,096.13 31,096.13 31,088.18 31,094.54 282.8K
15:00 31,094.54 31,100.77 31,092.81 31,100.77 370.5K
15:01 31,103.95 31,104.62 31,101.44 31,104.62 865.8K
15:02 31,108.05 31,109.87 31,105.33 31,105.33 265.8K
15:03 31,106.92 31,106.92 31,105.33 31,106.92 264.0K
15:04 31,102.14 31,102.14 31,098.96 31,098.96 508.8K
15:05 31,100.55 31,113.28 31,100.55 31,113.28 835.9K
15:06 31,113.28 31,120.33 31,113.28 31,117.15 368.3K
15:07 31,107.78 31,118.92 31,107.78 31,118.92 279.5K
15:08 31,118.92 31,118.92 31,118.92 31,118.92 201.8K
15:09 31,112.56 31,112.56 31,110.97 31,110.97 805.3K
15:10 31,112.56 31,140.82 31,112.56 31,140.82 567.5K
15:11 31,148.78 31,157.73 31,148.78 31,157.73 1,711.7K
15:12 31,157.73 31,157.73 31,129.73 31,132.19 447.0K
15:13 31,132.19 31,132.19 31,128.23 31,129.82 669.2K
15:14 31,131.41 31,132.10 31,122.39 31,122.39 285.7K
15:15 31,122.39 31,128.76 31,122.39 31,127.17 416.0K
15:16 31,140.04 31,140.04 31,138.45 31,138.45 446.0K
15:17 31,138.45 31,138.45 31,135.27 31,136.86 177.3K
15:18 31,136.86 31,161.22 31,136.86 31,161.22 169.8K
15:19 31,153.27 31,156.45 31,142.14 31,142.14 3,337.7K
15:20 31,143.73 31,153.27 31,143.73 31,150.08 186.6K
15:21 31,151.67 31,153.26 31,143.72 31,145.31 781.3K
15:22 31,145.31 31,145.31 31,143.72 31,143.72 365.1K
15:23 31,145.31 31,150.08 31,145.31 31,146.90 263.6K
15:24 31,125.72 31,125.72 31,106.63 31,106.63 3,676.4K
15:25 31,106.63 31,120.95 31,106.63 31,120.95 224.9K
15:26 31,113.69 31,113.69 31,110.51 31,110.51 240.6K
15:27 31,118.46 31,118.46 31,111.23 31,116.00 1,083.5K
15:28 31,138.77 31,140.36 31,138.77 31,140.36 188.5K
15:29 31,139.67 31,141.26 31,139.67 31,141.26 199.5K
15:30 31,143.54 31,143.54 31,115.31 31,115.31 323.3K
15:31 31,118.49 31,125.08 31,118.49 31,118.72 1,573.3K
15:32 31,123.49 31,123.49 31,122.81 31,122.81 164.1K
15:33 31,125.99 31,127.58 31,125.99 31,127.58 157.5K
15:34 31,134.63 31,134.63 31,125.09 31,125.09 206.2K
15:35 31,121.91 31,126.68 31,121.91 31,121.91 163.7K
15:36 31,122.48 31,122.48 31,118.61 31,118.61 375.3K
15:37 31,124.97 31,124.97 31,115.43 31,115.43 434.5K
15:38 31,121.79 31,151.17 31,121.79 31,151.17 353.6K
15:39 31,152.76 31,152.76 31,145.70 31,147.30 315.1K
15:40 31,148.89 31,152.07 31,145.91 31,145.91 339.1K
15:41 31,146.81 31,158.09 31,146.81 31,158.09 875.8K
15:42 31,176.44 31,176.44 31,160.52 31,160.52 600.7K
15:43 31,160.52 31,160.52 31,128.71 31,150.98 6,854.8K
15:44 31,123.94 31,153.20 31,123.94 31,153.20 21,565.7K
15:45 31,154.79 31,165.93 31,154.79 31,164.34 1,977.8K
15:46 31,172.29 31,172.29 31,161.16 31,161.16 2,576.3K
15:47 31,157.98 31,172.29 31,157.98 31,170.70 7,984.5K
15:48 31,172.29 31,173.45 31,171.86 31,171.86 507.6K
15:49 31,163.91 31,163.91 31,152.77 31,162.32 629.1K
15:50 31,160.73 31,160.73 31,138.59 31,138.59 176.7K
15:51 31,140.18 31,158.10 31,140.18 31,158.10 380.6K
15:52 31,158.10 31,170.82 31,158.10 31,170.82 535.4K
15:53 31,170.82 31,170.82 31,169.23 31,170.82 315.2K
15:54 31,170.82 31,177.19 31,170.82 31,177.19 2,081.8K
15:55 31,181.96 31,183.55 31,181.96 31,183.55 1,367.3K
15:56 31,183.55 31,185.14 31,177.19 31,177.19 265.1K
15:57 31,184.02 31,187.20 31,184.02 31,187.20 347.4K
15:58 31,185.14 31,186.73 31,185.14 31,186.73 221.5K
15:59 31,186.73 31,186.73 31,186.73 31,186.73 158.1K
16:00 31,186.73 31,187.89 31,186.73 31,187.89 161.3K
16:01 31,201.31 31,214.04 31,201.31 31,214.04 5,554.7K
16:02 31,230.23 31,230.23 31,214.33 31,214.33 2,805.2K
16:03 31,215.92 31,215.92 31,215.92 31,215.92 170.9K
16:04 31,214.90 31,231.97 31,214.90 31,231.97 263.9K
16:05 31,236.74 31,240.62 31,236.74 31,237.44 255.4K
16:06 31,229.12 31,233.89 31,229.12 31,233.89 695.2K
16:07 31,233.89 31,233.89 31,233.89 31,233.89 240.5K
16:08 31,233.89 31,245.72 31,233.89 31,244.13 918.1K
16:09 31,247.06 31,248.65 31,245.47 31,248.65 1,091.0K
16:10 31,251.38 31,261.95 31,251.38 31,261.95 2,374.5K
16:11 31,263.54 31,263.54 31,254.00 31,260.36 861.1K
16:12 31,246.66 31,246.66 31,245.07 31,245.07 1,962.6K
16:13 31,248.45 31,266.04 31,248.25 31,266.04 2,205.3K
16:14 31,266.04 31,274.00 31,266.04 31,272.41 202.7K
16:15 31,271.49 31,273.95 31,271.49 31,273.95 246.2K
16:16 31,266.45 31,274.41 31,266.45 31,274.27 868.5K
16:17 31,269.50 31,288.15 31,269.50 31,276.79 1,171.2K
16:18 31,279.97 31,293.62 31,279.97 31,293.62 697.8K
16:19 31,285.30 31,297.45 31,285.30 31,297.45 477.1K
16:20 31,297.45 31,303.81 31,297.45 31,303.81 266.4K
16:21 31,303.81 31,303.81 31,294.27 31,295.86 622.6K
16:22 31,295.86 31,295.86 31,289.50 31,294.27 562.0K
16:23 31,277.67 31,283.11 31,265.62 31,267.62 533.1K
16:24 31,275.85 31,279.04 31,271.08 31,271.08 275.6K
16:25 31,267.90 31,275.85 31,264.72 31,264.72 404.9K
16:26 31,274.26 31,283.81 31,274.26 31,282.01 352.4K
16:27 31,288.37 31,289.97 31,286.78 31,289.97 221.8K
16:28 31,284.94 31,284.94 31,256.31 31,256.31 753.6K
16:29 31,261.08 31,269.04 31,261.08 31,269.04 284.8K
16:30 31,278.58 31,278.58 31,273.81 31,275.40 209.1K
16:31 31,278.58 31,278.58 31,275.40 31,275.40 462.7K
16:32 31,274.24 31,293.58 31,274.24 31,293.58 722.6K
16:33 31,291.99 31,293.12 31,280.53 31,286.90 919.1K
16:34 31,286.90 31,286.90 31,282.12 31,286.90 329.4K
16:35 31,269.82 31,270.54 31,268.23 31,270.54 1,188.2K
16:36 31,265.77 31,280.35 31,259.73 31,259.73 1,066.7K
16:37 31,259.73 31,259.73 31,251.65 31,259.61 429.2K
16:38 31,261.20 31,273.48 31,259.61 31,273.48 255.7K
16:39 31,275.07 31,285.18 31,275.07 31,285.18 324.1K
16:40 31,282.00 31,293.13 31,282.00 31,293.13 165.0K
16:41 31,288.36 31,293.13 31,288.36 31,293.13 281.0K
16:42 31,296.31 31,296.31 31,293.58 31,293.58 601.1K
16:43 31,295.17 31,300.19 31,293.58 31,300.19 193.8K
16:44 31,300.19 31,301.78 31,298.60 31,301.78 809.7K
16:45 31,301.78 31,316.09 31,301.78 31,316.09 2,484.5K
16:46 31,316.09 31,317.68 31,312.91 31,312.91 254.3K
16:47 31,317.68 31,317.68 31,308.14 31,314.50 305.1K
16:48 31,312.91 31,316.32 31,311.53 31,313.14 364.0K
16:49 31,317.91 31,317.91 31,317.90 31,317.90 177.4K
16:50 31,314.72 31,316.31 31,306.77 31,309.95 920.5K
16:51 31,302.00 31,312.03 31,302.00 31,310.44 943.5K
16:52 31,312.03 31,312.03 31,289.17 31,289.17 1,115.1K
16:53 31,289.17 31,289.17 31,281.22 31,281.22 566.3K
16:54 31,279.63 31,286.43 31,279.63 31,286.43 228.7K
16:55 31,293.69 31,293.69 31,292.05 31,292.05 210.1K
16:56 31,296.82 31,307.24 31,296.82 31,300.88 195.0K
16:57 31,302.47 31,302.47 31,294.52 31,297.70 286.7K
16:58 31,293.18 31,293.18 31,245.87 31,245.87 3,374.1K
16:59 31,239.42 31,248.97 31,221.05 31,221.05 5,965.7K
17:00 31,206.74 31,206.74 31,190.83 31,192.17 4,277.3K
17:01 31,204.90 31,246.70 31,191.03 31,224.43 5,879.0K
17:02 31,233.97 31,261.01 31,227.61 31,261.01 386.2K
17:03 31,262.60 31,262.60 31,243.52 31,254.65 861.8K
17:04 31,251.25 31,252.91 31,243.37 31,249.73 209.2K
17:05 31,251.32 31,254.28 31,251.32 31,254.28 280.2K
17:06 31,254.28 31,265.12 31,254.28 31,265.12 1,597.5K
17:07 31,261.94 31,264.26 31,261.08 31,261.08 321.0K
17:08 31,257.89 31,270.62 31,257.89 31,270.62 844.9K
17:09 31,265.85 31,277.90 31,265.85 31,273.13 832.8K
17:10 31,268.35 31,282.92 31,268.35 31,278.15 528.5K
17:11 31,263.83 31,274.97 31,263.83 31,274.97 354.5K
17:12 31,278.15 31,278.15 31,271.99 31,271.99 208.7K
17:13 31,260.85 31,268.81 31,257.67 31,257.67 920.0K
17:14 31,270.40 31,270.40 31,257.06 31,258.65 619.3K
17:15 31,260.24 31,274.77 31,260.24 31,274.77 561.2K
17:16 31,262.05 31,268.41 31,262.05 31,265.76 463.1K
17:17 31,264.17 31,290.67 31,264.17 31,290.67 780.7K
17:18 31,290.67 31,292.26 31,289.08 31,290.67 444.6K
17:19 31,289.08 31,289.08 31,266.87 31,266.87 228.7K
17:20 31,266.87 31,266.87 31,258.92 31,262.10 996.9K
17:21 31,254.15 31,262.10 31,252.31 31,252.31 178.6K
17:22 31,261.89 31,261.89 31,257.12 31,257.12 860.0K
17:23 31,261.89 31,276.45 31,261.89 31,272.01 168.0K
17:24 31,273.60 31,276.63 31,272.01 31,276.63 399.2K
17:25 31,267.09 31,267.09 31,255.96 31,255.96 443.9K
17:26 31,241.59 31,254.32 31,241.59 31,254.32 265.0K
17:27 31,257.50 31,257.50 31,240.00 31,240.00 1,236.4K
17:28 31,238.41 31,238.41 31,233.64 31,236.82 595.4K
17:29 31,247.96 31,254.32 31,243.97 31,250.34 557.1K
17:30 31,253.52 31,256.70 31,253.41 31,253.41 617.1K
17:31 31,256.59 31,268.49 31,256.59 31,268.49 481.6K
17:32 31,270.09 31,270.09 31,263.72 31,265.31 197.1K
17:33 31,273.48 31,273.48 31,266.55 31,266.55 823.5K
17:34 31,252.24 31,269.61 31,252.24 31,269.61 405.1K
17:35 31,264.84 31,264.84 31,261.65 31,261.65 634.5K
17:36 31,264.84 31,266.43 31,261.65 31,266.43 653.9K
17:37 31,268.02 31,270.68 31,263.45 31,270.68 436.1K
17:38 31,270.19 31,270.19 31,270.19 31,270.19 160.3K
17:39 31,268.60 31,270.19 31,265.42 31,265.42 222.4K
17:40 31,287.27 31,287.27 31,274.54 31,284.09 172.3K
17:41 31,266.20 31,272.56 31,266.20 31,272.56 337.9K
17:42 31,272.56 31,272.56 31,265.96 31,265.96 172.1K
17:43 31,264.37 31,269.14 31,264.37 31,269.14 165.1K
17:44 31,270.73 31,273.77 31,270.73 31,272.18 187.6K
17:45 31,272.18 31,277.19 31,272.18 31,277.19 158.9K
17:46 31,277.19 31,277.19 31,277.19 31,277.19 184.1K
17:47 31,261.29 31,261.29 31,252.60 31,252.60 644.0K
17:48 31,260.56 31,266.00 31,260.56 31,261.23 196.1K
17:49 31,262.82 31,262.82 31,250.54 31,250.54 200.5K
17:50 31,258.49 31,260.08 31,247.36 31,260.08 212.3K
17:51 31,260.08 31,267.52 31,260.08 31,267.52 230.9K
17:52 31,264.34 31,269.11 31,264.34 31,268.42 161.7K
17:53 31,270.01 31,270.70 31,270.01 31,270.70 165.3K
17:54 31,270.70 31,270.70 31,268.13 31,268.13 180.8K
17:55 31,260.99 31,260.99 31,254.63 31,260.85 813.1K
17:56 31,260.85 31,260.85 31,236.99 31,236.99 495.0K
17:57 31,241.76 31,252.89 31,241.76 31,249.71 545.6K
17:58 31,251.30 31,251.30 31,244.94 31,251.30 232.0K
17:59 31,240.17 31,244.94 31,233.55 31,233.55 253.5K
18:00 31,222.17 31,226.94 31,222.17 31,225.35 763.8K
18:01 31,225.35 31,248.00 31,218.55 31,248.00 330.7K
18:02 31,246.26 31,248.98 31,237.60 31,237.60 312.9K
18:03 31,248.98 31,252.16 31,248.98 31,252.16 720.3K
18:04 31,252.16 31,252.16 31,236.54 31,246.09 1,059.7K
18:05 31,246.09 31,246.78 31,243.60 31,243.60 174.5K
18:06 31,243.60 31,251.55 31,243.60 31,250.65 763.3K
18:07 31,253.84 31,253.84 31,247.60 31,247.60 348.3K
18:08 31,247.60 31,255.55 31,247.60 31,255.55 1,895.2K
18:09 31,255.55 31,255.55 31,253.96 31,253.96 292.7K
18:10 31,255.35 31,255.35 31,242.16 31,242.16 82.0K
18:11 31,242.16 31,242.16 31,237.39 31,237.39 6.4K
18:12 31,234.21 31,234.21 31,229.44 31,229.44 272.9K
18:13 31,227.85 31,229.44 31,223.07 31,223.07 317.1K
18:14 31,224.67 31,224.67 31,220.10 31,220.10 52.5K
18:15 31,220.10 31,220.10 31,207.16 31,207.16 361.3K
18:16 31,207.16 31,207.16 31,207.16 31,207.16 31.7K
18:17 31,205.57 31,210.42 31,205.57 31,210.42 63.6K
18:18 31,205.65 31,205.65 31,192.87 31,192.87 501.7K
18:19 31,189.69 31,189.69 31,178.30 31,179.90 255.7K
18:20 31,181.49 31,181.49 31,181.49 31,181.49 272.8K
18:21 31,179.90 31,179.90 31,179.90 31,179.90 19.0K
18:22 31,179.90 31,181.49 31,179.90 31,181.49 12.7K
18:23 31,181.49 31,211.91 31,180.10 31,205.55 1,091.4K
18:24 31,205.55 31,205.55 31,205.55 31,205.55 0.7K
18:25 31,205.55 31,211.24 31,205.55 31,209.86 4.1K
18:26 31,206.67 31,206.90 31,176.68 31,176.68 2,635.0K
18:27 31,179.86 31,179.86 31,172.92 31,172.92 677.8K
18:28 31,172.92 31,177.69 31,171.76 31,171.76 490.5K
18:29 31,168.58 31,174.99 31,168.58 31,171.06 219.7K
18:30 31,171.06 31,171.06 31,169.47 31,169.47 229.1K
18:31 31,171.06 31,171.06 31,169.47 31,169.47 468.0K
18:32 31,169.47 31,169.47 31,148.96 31,148.96 98.5K
18:33 31,148.09 31,148.09 31,146.50 31,146.50 183.8K
18:34 31,144.91 31,148.09 31,144.62 31,144.62 192.3K
18:35 31,142.10 31,146.25 31,138.46 31,146.25 532.4K
18:36 31,146.93 31,146.93 31,142.16 31,142.16 55.1K
18:37 31,138.69 31,143.32 31,135.51 31,143.32 689.4K
18:38 31,146.97 31,146.97 31,145.38 31,145.38 977.5K
18:39 31,144.66 31,159.54 31,144.66 31,159.54 1,180.9K
18:40 31,143.63 31,143.63 31,143.63 31,143.63 436.0K
18:51 31,120.76 31,120.76 31,120.76 31,120.76 2,363.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし