MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
30,944.47
最終更新: 2025-09-30
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 30,828.16 30,828.16 30,783.88 30,796.79 8,364.5K
09:51 30,783.88 30,785.49 30,777.43 30,785.49 404.2K
09:52 30,785.49 30,785.49 30,782.27 30,782.27 819.5K
09:53 30,788.72 30,788.72 30,782.27 30,788.72 493.2K
09:54 30,790.33 30,793.56 30,790.33 30,791.95 1,042.4K
09:55 30,793.56 30,793.56 30,787.11 30,787.11 1,417.4K
09:56 30,782.27 30,787.89 30,777.30 30,777.30 1,126.8K
09:57 30,777.30 30,788.59 30,775.69 30,788.59 2,012.5K
09:58 30,788.59 30,788.59 30,778.91 30,782.64 285.2K
09:59 30,785.86 30,785.86 30,777.80 30,784.25 277.4K
10:00 30,779.41 30,779.41 30,762.90 30,767.37 10,733.5K
10:01 30,759.30 30,762.58 30,754.52 30,754.52 1,948.5K
10:02 30,756.96 30,761.80 30,756.96 30,761.80 975.2K
10:03 30,759.48 30,788.80 30,759.48 30,788.80 729.6K
10:04 30,792.03 30,792.03 30,775.89 30,775.89 291.2K
10:05 30,769.44 30,775.89 30,767.82 30,772.66 504.7K
10:06 30,786.51 30,786.51 30,779.37 30,779.37 1,632.8K
10:07 30,777.76 30,777.76 30,769.69 30,769.69 1,374.1K
10:08 30,769.69 30,769.69 30,765.47 30,767.08 384.1K
10:09 30,761.31 30,771.93 30,761.31 30,771.93 251.8K
10:10 30,778.38 30,778.38 30,762.24 30,771.98 5,546.8K
10:11 30,771.48 30,771.48 30,761.80 30,761.80 2,361.5K
10:12 30,761.80 30,763.42 30,751.87 30,751.87 1,898.4K
10:13 30,764.44 30,764.44 30,730.56 30,730.56 6,608.6K
10:14 30,738.63 30,738.63 30,724.10 30,737.01 2,237.4K
10:15 30,740.24 30,746.69 30,738.63 30,746.69 454.7K
10:16 30,748.31 30,748.31 30,740.96 30,745.94 454.7K
10:17 30,747.56 30,758.27 30,747.56 30,749.91 1,320.7K
10:18 30,746.19 30,746.19 30,744.58 30,744.58 1,090.9K
10:19 30,747.80 30,761.50 30,747.80 30,761.50 1,456.7K
10:20 30,758.27 30,774.76 30,758.27 30,773.15 582.9K
10:21 30,748.53 30,748.53 30,734.89 30,734.89 1,138.8K
10:22 30,744.74 30,746.22 30,743.00 30,743.00 932.8K
10:23 30,733.17 30,756.26 30,733.17 30,756.26 2,117.6K
10:24 30,749.80 30,757.87 30,749.80 30,756.26 337.0K
10:25 30,759.48 30,759.48 30,712.52 30,712.52 1,029.0K
10:26 30,715.75 30,725.14 30,715.75 30,725.14 456.8K
10:27 30,733.17 30,750.59 30,729.94 30,750.59 183.7K
10:28 30,752.21 30,753.61 30,741.85 30,743.46 100.9K
10:29 30,734.90 30,762.66 30,734.90 30,757.85 1,399.8K
10:30 30,759.46 30,761.07 30,759.46 30,761.07 3,636.5K
10:31 30,762.48 30,762.48 30,756.90 30,756.90 439.5K
10:32 30,762.77 30,762.77 30,762.04 30,762.04 176.6K
10:33 30,762.04 30,762.04 30,758.81 30,760.43 546.1K
10:34 30,758.81 30,758.81 30,751.16 30,751.16 917.5K
10:35 30,756.00 30,760.22 30,734.08 30,734.08 971.4K
10:36 30,741.41 30,744.64 30,738.92 30,738.92 582.5K
10:37 30,738.92 30,738.92 30,737.30 30,737.30 126.9K
10:38 30,734.96 30,738.18 30,734.96 30,735.99 160.9K
10:39 30,740.83 30,740.83 30,716.55 30,719.78 2,484.3K
10:40 30,719.92 30,720.80 30,719.92 30,720.80 80.1K
10:41 30,715.03 30,722.48 30,715.03 30,722.48 938.7K
10:42 30,720.71 30,720.71 30,717.49 30,717.49 1,009.5K
10:43 30,714.26 30,715.87 30,714.26 30,714.26 2,264.3K
10:44 30,714.99 30,716.02 30,714.99 30,716.02 1,627.0K
10:45 30,717.64 30,717.64 30,714.12 30,714.12 350.3K
10:46 30,714.12 30,714.12 30,706.73 30,706.73 2,551.5K
10:47 30,706.73 30,709.26 30,706.73 30,707.64 1,556.9K
10:48 30,724.03 30,729.58 30,720.80 30,729.58 439.5K
10:49 30,729.58 30,734.42 30,729.58 30,733.71 952.8K
10:50 30,732.80 30,737.64 30,732.80 30,737.64 1,902.0K
10:51 30,737.64 30,742.48 30,737.64 30,741.60 303.2K
10:52 30,743.22 30,743.22 30,740.90 30,740.90 504.5K
10:53 30,740.90 30,740.90 30,724.76 30,724.76 2,579.0K
10:54 30,723.15 30,730.10 30,723.15 30,730.10 2,324.4K
10:55 30,729.22 30,729.22 30,725.99 30,726.87 135.2K
10:56 30,730.10 30,730.10 30,726.87 30,730.10 752.3K
10:57 30,729.60 30,733.56 30,729.60 30,733.56 415.3K
10:58 30,738.41 30,751.53 30,738.41 30,749.92 451.5K
10:59 30,749.92 30,751.53 30,749.92 30,751.53 913.7K
11:00 30,753.15 30,753.15 30,753.15 30,753.15 842.8K
11:01 30,754.03 30,754.03 30,730.25 30,749.19 1,095.1K
11:02 30,749.19 30,749.19 30,744.35 30,745.96 236.5K
11:03 30,745.96 30,754.03 30,745.96 30,754.03 328.1K
11:04 30,755.64 30,762.09 30,751.25 30,751.25 2,019.9K
11:05 30,767.87 30,772.71 30,767.87 30,772.71 845.5K
11:06 30,775.03 30,775.03 30,758.64 30,758.64 760.6K
11:07 30,763.48 30,765.97 30,763.48 30,765.97 140.2K
11:08 30,767.58 30,772.43 30,767.58 30,772.43 908.5K
11:09 30,775.65 30,782.11 30,775.65 30,782.11 1,273.1K
11:10 30,782.11 30,782.11 30,781.37 30,781.37 1,367.7K
11:11 30,779.76 30,794.33 30,777.94 30,794.33 1,011.9K
11:12 30,791.10 30,802.26 30,791.10 30,802.26 6,192.1K
11:13 30,787.73 30,802.99 30,787.73 30,801.38 5,942.7K
11:14 30,804.75 30,814.60 30,799.91 30,814.60 698.7K
11:15 30,808.14 30,814.60 30,808.14 30,809.75 1,599.6K
11:16 30,807.65 30,810.87 30,806.03 30,806.03 378.1K
11:17 30,807.65 30,807.65 30,803.68 30,803.68 481.1K
11:18 30,810.87 30,812.49 30,810.87 30,812.49 432.8K
11:19 30,811.37 30,814.60 30,809.75 30,809.75 1,663.4K
11:20 30,812.98 30,820.91 30,812.98 30,820.91 640.1K
11:21 30,820.91 30,821.79 30,820.91 30,821.79 212.3K
11:22 30,821.79 30,833.24 30,821.79 30,826.19 529.4K
11:23 30,826.19 30,832.21 30,826.19 30,832.21 1,183.6K
11:24 30,832.21 30,832.21 30,831.33 30,831.33 589.6K
11:25 30,833.09 30,833.09 30,829.72 30,829.72 4,014.2K
11:26 30,829.72 30,830.60 30,829.72 30,830.60 264.8K
11:27 30,830.60 30,830.60 30,791.47 30,791.47 172.2K
11:28 30,789.86 30,812.78 30,789.86 30,809.55 370.1K
11:29 30,811.16 30,811.16 30,808.67 30,808.67 2,450.5K
11:30 30,808.67 30,808.67 30,807.79 30,807.79 3,484.7K
11:31 30,809.25 30,810.14 30,809.25 30,810.14 2,305.4K
11:32 30,810.14 30,810.14 30,806.62 30,806.62 230.4K
11:33 30,806.77 30,806.77 30,805.15 30,805.15 674.6K
11:34 30,805.15 30,805.15 30,802.66 30,802.66 210.4K
11:35 30,804.27 30,807.65 30,804.27 30,807.65 1,103.0K
11:36 30,807.65 30,809.26 30,792.79 30,792.79 172.7K
11:37 30,795.60 30,796.63 30,795.60 30,796.63 3,218.2K
11:38 30,798.24 30,800.99 30,798.24 30,799.37 152.5K
11:39 30,799.37 30,808.03 30,793.36 30,793.36 2,538.6K
11:40 30,800.70 30,800.70 30,788.27 30,788.27 3,634.3K
11:41 30,788.27 30,788.27 30,788.27 30,788.27 3,102.8K
11:42 30,790.91 30,790.91 30,784.46 30,786.07 2,503.8K
11:43 30,787.68 30,790.91 30,787.68 30,790.91 154.2K
11:44 30,793.90 30,794.78 30,789.94 30,789.94 793.1K
11:45 30,789.94 30,816.23 30,789.94 30,816.23 308.5K
11:46 30,816.23 30,816.23 30,816.23 30,816.23 149.5K
11:47 30,811.39 30,818.72 30,810.66 30,810.66 2,328.3K
11:48 30,813.15 30,814.06 30,802.03 30,802.03 1,151.8K
11:49 30,806.87 30,806.87 30,802.03 30,802.03 167.8K
11:50 30,801.74 30,803.65 30,798.51 30,803.65 157.7K
11:51 30,808.49 30,808.49 30,800.27 30,801.88 195.3K
11:52 30,802.77 30,807.61 30,802.77 30,807.61 459.7K
11:53 30,802.77 30,812.45 30,802.77 30,812.45 1,851.0K
11:54 30,812.45 30,812.45 30,809.43 30,810.31 146.9K
11:55 30,807.08 30,807.08 30,799.01 30,799.01 141.0K
11:56 30,797.40 30,797.40 30,785.85 30,793.92 719.2K
11:57 30,793.92 30,811.92 30,793.92 30,811.92 424.6K
11:58 30,811.92 30,811.92 30,811.01 30,811.01 76.0K
11:59 30,807.78 30,818.35 30,807.78 30,818.35 702.4K
12:00 30,819.96 30,819.96 30,818.35 30,819.96 507.0K
12:01 30,813.50 30,814.21 30,813.50 30,814.21 157.1K
12:02 30,814.21 30,820.66 30,814.21 30,819.05 1,362.1K
12:03 30,817.44 30,817.44 30,814.21 30,814.21 204.6K
12:04 30,812.59 30,815.82 30,809.37 30,809.37 78.2K
12:05 30,817.29 30,826.98 30,817.29 30,826.98 1,033.0K
12:06 30,821.20 30,838.77 30,821.20 30,837.15 441.6K
12:07 30,837.71 30,838.59 30,837.71 30,838.59 662.2K
12:08 30,836.98 30,836.98 30,829.64 30,834.48 402.7K
12:09 30,835.36 30,835.36 30,818.97 30,827.19 379.6K
12:10 30,827.19 30,836.00 30,827.19 30,836.00 258.6K
12:11 30,837.02 30,838.64 30,831.30 30,838.64 1,097.6K
12:12 30,814.57 30,831.30 30,814.57 30,831.30 1,157.0K
12:13 30,831.30 30,839.37 30,831.30 30,839.37 868.1K
12:14 30,839.37 30,839.37 30,839.37 30,839.37 50.6K
12:15 30,839.37 30,839.37 30,823.89 30,825.66 108.4K
12:16 30,832.11 30,841.52 30,832.11 30,841.52 642.9K
12:17 30,841.52 30,848.91 30,841.52 30,848.91 715.1K
12:18 30,836.73 30,836.73 30,830.27 30,836.73 467.1K
12:19 30,836.73 30,836.73 30,831.89 30,834.41 293.5K
12:20 30,840.87 30,841.50 30,840.61 30,840.61 95.1K
12:21 30,835.77 30,835.77 30,833.28 30,833.28 99.0K
12:22 30,834.16 30,841.50 30,834.16 30,841.50 253.2K
12:23 30,843.11 30,846.63 30,843.11 30,846.63 768.8K
12:24 30,846.63 30,851.73 30,846.63 30,850.91 447.7K
12:25 30,850.91 30,850.91 30,850.03 30,850.03 2,460.6K
12:26 30,850.03 30,850.03 30,841.97 30,841.97 294.6K
12:27 30,841.97 30,851.70 30,841.97 30,851.70 192.3K
12:28 30,850.97 30,850.97 30,850.09 30,850.09 216.5K
12:29 30,848.48 30,851.70 30,848.48 30,848.48 1,424.8K
12:30 30,851.70 30,851.70 30,851.70 30,851.70 122.9K
12:31 30,851.70 30,855.54 30,849.50 30,855.54 449.3K
12:32 30,853.04 30,853.19 30,850.70 30,853.19 566.8K
12:33 30,854.80 30,854.80 30,851.58 30,851.58 264.6K
12:34 30,851.58 30,853.43 30,850.20 30,851.81 65.2K
12:35 30,853.43 30,855.04 30,853.43 30,855.04 812.6K
12:36 30,859.20 30,859.20 30,852.75 30,852.75 217.3K
12:37 30,852.75 30,868.88 30,852.75 30,868.88 8,912.0K
12:38 30,868.88 30,868.88 30,862.43 30,862.43 101.2K
12:39 30,862.43 30,862.43 30,855.24 30,855.24 122.7K
12:40 30,856.86 30,856.86 30,850.47 30,850.47 153.6K
12:41 30,845.63 30,849.77 30,845.63 30,849.77 929.0K
12:42 30,848.15 30,848.15 30,847.27 30,847.27 92.1K
12:43 30,848.15 30,851.38 30,848.15 30,851.38 385.7K
12:44 30,851.38 30,854.61 30,848.15 30,854.61 271.6K
12:45 30,855.49 30,855.49 30,852.26 30,855.49 253.3K
12:46 30,857.10 30,857.10 30,835.96 30,835.96 297.0K
12:47 30,854.46 30,866.64 30,854.46 30,866.64 1,524.9K
12:48 30,881.16 30,881.16 30,877.64 30,880.84 5,037.4K
12:49 30,885.68 30,885.68 30,872.77 30,875.27 1,444.7K
12:50 30,873.65 30,873.65 30,855.90 30,859.13 3,906.6K
12:51 30,859.13 30,867.20 30,859.13 30,867.20 341.0K
12:52 30,869.54 30,884.95 30,866.32 30,884.95 2,724.4K
12:53 30,886.56 30,886.56 30,881.72 30,884.95 1,020.2K
12:54 30,883.33 30,888.17 30,883.33 30,888.17 696.7K
12:55 30,888.17 30,888.17 30,881.72 30,884.95 680.9K
12:56 30,872.04 30,874.56 30,872.04 30,874.56 904.9K
12:57 30,876.18 30,884.24 30,876.18 30,884.24 729.1K
12:58 30,884.24 30,884.24 30,855.47 30,880.72 468.3K
12:59 30,882.33 30,884.98 30,876.91 30,880.14 459.3K
13:00 30,882.63 30,882.63 30,874.56 30,874.56 196.1K
13:01 30,881.02 30,887.47 30,877.79 30,887.47 680.7K
13:02 30,893.78 30,898.04 30,893.78 30,898.04 709.0K
13:03 30,899.65 30,903.76 30,899.65 30,903.76 5,755.3K
13:04 30,906.26 30,914.43 30,904.59 30,912.82 1,081.5K
13:05 30,912.82 30,914.43 30,912.82 30,914.43 681.7K
13:06 30,909.59 30,909.59 30,897.36 30,901.32 2,215.9K
13:07 30,896.48 30,900.70 30,895.13 30,896.74 5,687.3K
13:08 30,888.67 30,889.88 30,882.54 30,882.54 1,307.7K
13:09 30,885.77 30,886.65 30,883.43 30,886.65 735.2K
13:10 30,896.33 30,898.10 30,894.87 30,894.87 216.8K
13:11 30,896.63 30,903.96 30,896.63 30,903.96 1,679.5K
13:12 30,899.12 30,899.12 30,893.29 30,894.91 835.2K
13:13 30,901.36 30,901.36 30,899.75 30,901.36 641.5K
13:14 30,901.36 30,901.36 30,894.91 30,901.36 390.0K
13:15 30,901.36 30,901.36 30,883.64 30,883.64 665.5K
13:16 30,886.87 30,891.56 30,886.72 30,891.56 455.3K
13:17 30,902.13 30,902.13 30,898.90 30,898.90 738.9K
13:18 30,898.90 30,903.12 30,898.90 30,903.12 72.3K
13:19 30,903.12 30,903.12 30,898.28 30,898.28 75.6K
13:20 30,893.44 30,898.28 30,893.44 30,898.28 875.4K
13:21 30,897.40 30,897.40 30,889.33 30,889.33 904.3K
13:22 30,889.33 30,889.33 30,879.65 30,888.65 999.8K
13:23 30,888.65 30,891.85 30,883.78 30,883.78 911.1K
13:24 30,883.78 30,887.01 30,878.06 30,882.90 1,356.7K
13:25 30,889.36 30,889.36 30,864.31 30,864.31 4,266.5K
13:26 30,851.40 30,874.94 30,851.40 30,874.94 4,111.1K
13:27 30,881.40 30,886.21 30,881.37 30,886.21 814.1K
13:28 30,885.30 30,886.91 30,878.84 30,878.84 317.1K
13:29 30,880.46 30,884.42 30,880.46 30,884.42 844.8K
13:30 30,882.80 30,895.71 30,882.80 30,890.87 898.2K
13:31 30,900.55 30,900.55 30,897.33 30,900.55 251.3K
13:32 30,900.55 30,900.55 30,890.87 30,890.87 198.3K
13:33 30,897.33 30,897.33 30,889.26 30,889.26 145.3K
13:34 30,895.71 30,907.71 30,895.71 30,902.87 925.9K
13:35 30,910.94 30,915.05 30,910.21 30,912.73 1,562.0K
13:36 30,904.31 30,907.53 30,904.31 30,907.53 149.2K
13:37 30,907.53 30,907.53 30,904.31 30,904.31 382.9K
13:38 30,904.31 30,907.53 30,904.31 30,907.53 372.2K
13:39 30,907.53 30,919.71 30,907.53 30,919.71 2,798.4K
13:40 30,916.48 30,922.94 30,916.48 30,921.32 3,150.3K
13:41 30,924.55 30,924.55 30,922.94 30,924.55 1,769.3K
13:42 30,924.55 30,925.25 30,920.41 30,925.25 740.6K
13:43 30,921.97 30,921.97 30,918.74 30,921.97 532.2K
13:44 30,917.13 30,922.85 30,911.43 30,911.43 2,266.0K
13:45 30,914.66 30,931.31 30,914.66 30,924.86 280.3K
13:46 30,923.45 30,931.31 30,923.45 30,931.31 774.8K
13:47 30,914.92 30,914.92 30,910.29 30,910.29 718.9K
13:48 30,911.90 30,911.90 30,911.90 30,911.90 46.2K
13:49 30,915.13 30,915.13 30,907.06 30,908.68 1,004.1K
13:50 30,916.74 30,916.74 30,915.13 30,915.13 57.7K
13:51 30,910.29 30,910.29 30,907.97 30,907.97 374.5K
13:52 30,910.29 30,924.11 30,910.29 30,924.11 2,797.9K
13:53 30,924.11 30,938.88 30,924.11 30,938.88 2,110.2K
13:54 30,938.88 30,938.88 30,930.82 30,934.25 2,415.1K
13:55 30,934.25 30,937.33 30,934.04 30,937.33 121.5K
13:56 30,942.17 30,942.17 30,937.33 30,937.33 543.6K
13:57 30,937.33 30,943.78 30,937.33 30,943.78 1,127.7K
13:58 30,947.01 30,948.21 30,940.14 30,940.14 7,161.4K
13:59 30,941.75 30,949.82 30,941.75 30,949.82 2,436.6K
14:00 30,949.82 30,949.82 30,944.98 30,944.98 1,045.1K
14:01 30,922.52 30,948.94 30,922.52 30,948.94 886.2K
14:02 30,942.48 30,948.94 30,940.87 30,940.87 8,554.3K
14:03 30,948.94 30,949.64 30,916.76 30,916.76 1,085.7K
14:04 30,948.73 30,948.73 30,945.50 30,945.50 388.9K
14:05 30,943.89 30,948.73 30,938.09 30,938.09 885.5K
14:06 30,933.25 30,933.25 30,926.80 30,926.80 1,180.3K
14:07 30,949.39 30,953.50 30,949.39 30,953.50 18,082.1K
14:08 30,953.50 30,960.65 30,953.50 30,960.65 2,294.8K
14:09 30,951.67 30,957.22 30,950.62 30,955.46 5,157.3K
14:10 30,964.41 30,992.13 30,964.41 30,992.13 1,002.7K
14:11 30,992.13 30,992.13 30,988.91 30,990.52 1,073.4K
14:12 30,993.75 30,993.75 30,988.91 30,988.91 6,847.5K
14:13 30,988.91 31,010.48 30,988.91 31,010.48 2,164.8K
14:14 31,012.09 31,013.71 31,012.09 31,012.09 1,589.5K
14:15 31,010.48 31,010.48 30,975.81 30,977.43 679.3K
14:16 30,984.64 30,992.57 30,984.64 30,992.57 312.5K
14:17 31,008.98 31,008.98 31,005.31 31,006.93 3,301.7K
14:18 31,008.54 31,010.15 31,008.54 31,008.54 584.9K
14:19 30,997.82 31,011.88 30,997.82 31,011.88 1,085.8K
14:20 31,011.88 31,019.95 31,011.88 31,019.95 2,994.4K
14:21 31,016.72 31,017.63 31,012.79 31,012.79 543.6K
14:22 31,017.63 31,017.63 31,008.65 31,008.65 317.0K
14:23 31,008.65 31,010.26 31,005.42 31,010.26 3,122.5K
14:24 31,011.88 31,011.88 31,005.42 31,007.04 691.3K
14:25 31,006.33 31,016.72 31,006.33 31,016.72 1,410.4K
14:26 31,013.49 31,018.33 31,011.88 31,018.33 478.1K
14:27 31,013.49 31,019.95 31,013.49 31,018.33 800.0K
14:28 31,016.72 31,016.72 31,013.49 31,015.11 250.4K
14:29 31,015.11 31,015.11 31,012.76 31,012.76 927.6K
14:30 31,017.60 31,019.21 31,014.37 31,014.37 646.9K
14:31 31,015.99 31,030.76 31,015.99 31,030.76 1,281.4K
14:32 31,030.76 31,030.76 31,021.99 31,021.99 791.7K
14:33 31,023.40 31,026.62 31,023.40 31,026.62 151.3K
14:34 31,031.18 31,047.47 31,031.18 31,047.47 953.4K
14:35 31,049.08 31,053.98 31,046.64 31,046.64 1,566.2K
14:36 31,053.10 31,064.64 31,049.87 31,064.64 1,838.1K
14:37 31,064.64 31,064.64 31,059.80 31,063.03 237.4K
14:38 31,058.19 31,060.69 31,058.19 31,059.24 1,571.8K
14:39 31,060.85 31,062.46 31,050.91 31,050.91 1,515.8K
14:40 31,050.91 31,052.53 31,036.55 31,036.55 290.5K
14:41 31,036.55 31,039.83 31,036.55 31,039.83 596.1K
14:42 31,043.06 31,051.42 31,043.06 31,051.42 1,997.3K
14:43 31,049.80 31,049.80 31,041.74 31,041.74 1,645.0K
14:44 31,042.44 31,042.44 31,022.92 31,026.15 828.2K
14:45 31,022.92 31,031.28 31,022.92 31,031.28 206.1K
14:46 31,033.59 31,033.59 31,028.75 31,028.75 441.7K
14:47 31,033.59 31,036.82 31,033.59 31,036.82 1,434.3K
14:48 31,035.21 31,038.44 31,035.21 31,035.21 1,175.9K
14:49 31,031.98 31,038.44 31,031.98 31,038.44 4,676.0K
14:50 31,040.05 31,046.50 31,040.05 31,043.28 6,758.3K
14:51 31,046.50 31,046.50 31,043.28 31,043.28 772.9K
14:52 31,043.28 31,047.24 31,041.22 31,047.24 873.0K
14:53 31,047.24 31,053.69 31,045.05 31,045.05 1,255.7K
14:54 31,041.82 31,046.66 31,041.82 31,041.82 1,289.1K
14:55 31,041.82 31,050.17 31,041.82 31,050.17 1,300.2K
14:56 31,050.17 31,050.17 31,045.33 31,050.17 1,742.1K
14:57 31,048.56 31,051.79 31,040.29 31,040.29 3,005.1K
14:58 31,040.29 31,044.92 31,040.08 31,044.92 314.4K
14:59 31,045.62 31,045.62 31,040.78 31,040.78 108.7K
15:00 31,045.62 31,045.62 31,040.78 31,040.78 1,072.2K
15:01 31,040.78 31,047.35 31,039.17 31,044.12 636.5K
15:02 31,044.12 31,051.76 31,029.60 31,051.76 3,488.9K
15:03 31,054.99 31,074.51 31,054.99 31,074.51 1,815.3K
15:04 31,071.70 31,073.31 31,065.25 31,073.31 1,072.0K
15:05 31,076.54 31,079.35 31,076.54 31,079.35 497.3K
15:06 31,082.58 31,082.58 31,072.74 31,072.74 785.7K
15:07 31,072.74 31,072.74 31,064.08 31,064.08 384.8K
15:08 31,070.54 31,070.59 31,064.08 31,070.59 321.0K
15:09 31,070.59 31,073.82 31,070.59 31,070.59 271.5K
15:10 31,070.59 31,075.43 31,061.07 31,061.07 336.4K
15:11 31,061.07 31,065.97 31,059.51 31,059.51 265.4K
15:12 31,061.13 31,061.13 31,056.29 31,057.90 2,402.9K
15:13 31,019.44 31,027.76 31,016.22 31,027.76 500.3K
15:14 31,027.76 31,034.27 31,022.92 31,034.27 939.8K
15:15 31,029.43 31,029.43 31,027.82 31,027.82 653.7K
15:16 31,032.24 31,034.77 31,028.03 31,034.77 529.9K
15:17 31,034.77 31,035.47 31,034.77 31,035.47 364.7K
15:18 31,040.23 31,040.23 31,037.00 31,037.00 546.1K
15:19 31,037.00 31,041.02 31,036.17 31,036.17 187.8K
15:20 31,039.40 31,045.86 31,039.40 31,045.86 452.5K
15:21 31,047.47 31,047.47 31,044.24 31,044.24 925.9K
15:22 31,045.86 31,045.86 31,039.40 31,039.40 323.3K
15:23 31,039.40 31,039.40 31,036.17 31,037.79 88.6K
15:24 31,059.07 31,059.07 31,055.85 31,055.85 663.4K
15:25 31,055.85 31,060.69 31,055.85 31,060.69 937.4K
15:26 31,065.53 31,080.05 31,065.53 31,080.05 1,438.4K
15:27 31,079.35 31,079.35 31,074.51 31,077.73 1,381.6K
15:28 31,077.73 31,081.08 31,076.24 31,081.08 458.6K
15:29 31,077.56 31,079.18 31,071.11 31,071.11 4,585.9K
15:30 31,082.40 31,085.63 31,082.40 31,085.63 3,484.5K
15:31 31,079.18 31,084.02 31,079.18 31,079.18 1,212.8K
15:32 31,079.18 31,082.69 31,079.18 31,082.69 737.8K
15:33 31,077.85 31,077.85 31,076.86 31,076.86 433.4K
15:34 31,073.63 31,073.63 31,072.02 31,072.02 2,674.8K
15:35 31,073.63 31,076.24 31,072.02 31,076.24 244.4K
15:36 31,076.24 31,079.47 31,076.24 31,079.47 1,030.9K
15:37 31,075.04 31,075.04 31,064.69 31,064.69 974.6K
15:38 31,064.69 31,064.69 31,063.08 31,063.08 250.8K
15:39 31,063.08 31,076.15 31,063.08 31,072.92 780.7K
15:40 31,089.31 31,091.80 31,088.58 31,090.14 598.6K
15:41 31,083.68 31,090.14 31,083.68 31,088.52 376.3K
15:42 31,085.30 31,090.14 31,085.30 31,085.30 1,125.0K
15:43 31,085.30 31,091.75 31,085.30 31,091.75 557.5K
15:44 31,090.14 31,090.14 31,086.85 31,086.85 575.7K
15:45 31,086.85 31,086.85 31,082.01 31,086.85 216.0K
15:46 31,086.85 31,088.26 31,086.65 31,088.26 395.3K
15:47 31,083.42 31,088.26 31,083.42 31,086.65 171.5K
15:48 31,085.03 31,086.65 31,083.42 31,086.65 606.2K
15:49 31,085.03 31,088.26 31,085.03 31,086.65 669.1K
15:50 31,099.71 31,105.44 31,097.36 31,105.44 4,829.2K
15:51 31,105.44 31,105.44 31,102.21 31,102.21 522.4K
15:52 31,105.44 31,109.40 31,103.83 31,109.40 542.3K
15:53 31,109.40 31,109.40 31,107.78 31,107.78 251.6K
15:54 31,109.40 31,113.12 31,109.40 31,113.12 650.9K
15:55 31,111.51 31,113.12 31,111.51 31,111.51 3,495.6K
15:56 31,113.12 31,113.12 31,108.69 31,108.69 1,027.3K
15:57 31,108.69 31,113.82 31,108.69 31,110.60 822.5K
15:58 31,099.05 31,099.05 31,095.82 31,095.82 346.8K
15:59 31,099.05 31,099.05 31,095.82 31,095.82 111.5K
16:00 31,099.05 31,102.27 31,084.93 31,084.93 1,006.5K
16:01 31,078.47 31,083.32 31,078.47 31,083.32 41.8K
16:02 31,080.03 31,080.03 31,058.01 31,058.01 6,001.8K
16:03 31,056.39 31,071.37 31,056.39 31,069.75 200.0K
16:04 31,069.75 31,071.37 31,069.75 31,071.37 189.0K
16:05 31,071.37 31,075.47 31,071.37 31,072.25 504.0K
16:06 31,070.63 31,070.63 31,070.63 31,070.63 1,846.8K
16:07 31,072.25 31,080.17 31,072.25 31,080.17 162.6K
16:08 31,076.95 31,080.17 31,076.95 31,079.26 642.3K
16:09 31,075.10 31,095.65 31,075.10 31,089.20 1,428.4K
16:10 31,095.65 31,095.65 31,090.81 31,095.65 558.4K
16:11 31,097.27 31,097.27 31,094.04 31,097.27 1,386.9K
16:12 31,097.27 31,100.49 31,097.27 31,100.49 834.0K
16:13 31,098.88 31,100.49 31,098.88 31,098.88 268.5K
16:14 31,100.49 31,100.49 31,100.49 31,100.49 1,226.2K
16:15 31,102.11 31,103.72 31,102.11 31,103.72 1,499.2K
16:16 31,103.72 31,103.72 31,089.20 31,090.81 7,478.7K
16:17 31,095.65 31,100.49 31,095.65 31,100.49 580.0K
16:18 31,076.43 31,079.66 31,076.43 31,079.66 1,149.6K
16:19 31,081.27 31,081.27 31,073.21 31,079.66 523.6K
16:20 31,078.05 31,078.05 31,071.59 31,071.59 480.8K
16:21 31,069.98 31,074.82 31,069.98 31,069.98 3,712.5K
16:22 31,069.98 31,086.39 31,069.98 31,086.39 4,920.5K
16:23 31,091.23 31,095.65 31,091.23 31,095.65 569.5K
16:24 31,089.20 31,095.65 31,089.20 31,094.04 742.2K
16:25 31,090.81 31,098.30 31,090.81 31,098.30 2,174.0K
16:26 31,098.30 31,098.30 31,093.46 31,093.46 69.7K
16:27 31,099.91 31,099.91 31,093.46 31,096.68 1,449.2K
16:28 31,098.30 31,098.30 31,087.68 31,092.52 906.7K
16:29 31,094.13 31,094.13 31,091.32 31,091.32 565.3K
16:30 31,089.71 31,089.71 31,087.07 31,088.68 1,095.9K
16:31 31,088.68 31,088.68 31,083.84 31,083.84 759.6K
16:32 31,088.68 31,090.29 31,083.84 31,083.84 592.4K
16:33 31,088.68 31,088.68 31,088.68 31,088.68 27.9K
16:34 31,087.07 31,088.68 31,087.07 31,088.68 91.3K
16:35 31,088.68 31,088.68 31,088.68 31,088.68 27.9K
16:36 31,091.91 31,093.67 31,087.07 31,090.44 762.2K
16:37 31,088.83 31,088.83 31,087.42 31,087.42 81.2K
16:38 31,087.42 31,089.04 31,087.42 31,087.42 27.9K
16:39 31,090.70 31,090.70 31,089.09 31,089.09 1,331.3K
16:40 31,087.48 31,090.70 31,085.86 31,085.86 506.8K
16:41 31,087.48 31,090.70 31,085.86 31,090.70 195.1K
16:42 31,090.70 31,092.32 31,090.70 31,092.32 663.6K
16:43 31,092.32 31,092.32 31,089.09 31,092.32 384.2K
16:44 31,089.09 31,089.09 31,072.68 31,075.91 247.6K
16:45 31,069.45 31,074.30 31,069.45 31,069.45 961.4K
16:46 31,067.84 31,069.45 31,067.84 31,069.45 3,712.7K
16:47 31,071.07 31,072.68 31,067.84 31,067.84 1,476.7K
16:48 31,072.68 31,079.42 31,072.68 31,079.42 561.4K
16:49 31,079.42 31,079.42 31,074.58 31,079.42 592.4K
16:50 31,079.42 31,079.42 31,063.03 31,068.58 114.7K
16:51 31,060.51 31,062.12 31,060.51 31,060.51 2,020.6K
16:52 31,060.51 31,063.74 31,060.51 31,063.74 1,058.7K
16:53 31,060.51 31,066.97 31,060.51 31,066.97 473.8K
16:54 31,065.35 31,068.58 31,063.74 31,063.74 2,474.1K
16:55 31,063.74 31,066.97 31,062.12 31,062.12 871.0K
16:56 31,063.74 31,071.63 31,063.74 31,071.63 341.5K
16:57 31,071.63 31,072.83 31,071.63 31,072.83 188.9K
16:58 31,072.83 31,072.83 31,071.06 31,071.06 302.1K
16:59 31,072.68 31,077.52 31,072.68 31,077.52 3,632.0K
17:00 31,077.52 31,079.13 31,074.29 31,079.13 1,304.0K
17:01 31,075.90 31,075.90 31,069.45 31,074.29 620.3K
17:02 31,074.29 31,077.52 31,074.29 31,077.52 655.2K
17:03 31,072.68 31,072.68 31,069.45 31,069.45 411.2K
17:04 31,077.67 31,079.28 31,076.05 31,079.28 767.1K
17:05 31,079.28 31,079.28 31,072.83 31,072.83 99.9K
17:06 31,077.67 31,087.60 31,076.05 31,087.60 541.6K
17:07 31,087.60 31,087.60 31,077.92 31,087.60 3,943.2K
17:08 31,090.83 31,090.83 31,055.88 31,061.05 13,239.6K
17:09 31,077.13 31,131.80 31,077.13 31,130.19 6,705.9K
17:10 31,106.49 31,108.10 31,106.49 31,108.10 3,729.1K
17:11 31,111.62 31,112.82 31,111.62 31,112.82 1,883.8K
17:12 31,112.82 31,112.82 31,102.27 31,110.01 1,353.6K
17:13 31,112.40 31,114.72 31,111.49 31,114.72 1,872.2K
17:14 31,103.43 31,111.49 31,103.43 31,111.49 3,167.8K
17:15 31,111.49 31,111.49 31,100.20 31,100.20 704.3K
17:16 31,100.20 31,103.71 31,100.20 31,103.71 1,483.5K
17:17 31,103.71 31,103.71 31,098.79 31,100.41 544.9K
17:18 31,102.02 31,108.47 31,095.20 31,095.20 2,098.3K
17:19 31,099.83 31,104.67 31,099.83 31,104.67 185.1K
17:20 31,106.28 31,114.22 31,100.35 31,100.35 1,573.9K
17:21 31,101.97 31,111.65 31,101.97 31,111.65 1,884.6K
17:22 31,111.65 31,111.65 31,105.19 31,111.65 470.9K
17:23 31,108.42 31,110.04 31,108.42 31,108.42 521.1K
17:24 31,111.65 31,113.76 31,103.37 31,103.37 1,781.2K
17:25 31,106.60 31,106.60 31,093.69 31,093.69 609.1K
17:26 31,100.15 31,107.48 31,100.15 31,107.48 2,690.9K
17:27 31,107.48 31,107.48 31,105.87 31,105.87 634.9K
17:28 31,107.48 31,111.70 31,103.55 31,103.55 1,102.4K
17:29 31,098.71 31,103.55 31,098.71 31,100.32 292.9K
17:30 31,106.78 31,111.00 31,106.16 31,106.16 1,848.3K
17:31 31,111.00 31,114.22 31,111.00 31,114.22 558.3K
17:32 31,114.22 31,114.22 31,104.54 31,104.54 334.8K
17:33 31,109.38 31,109.38 31,104.71 31,107.93 5,700.5K
17:34 31,107.93 31,112.77 31,104.71 31,104.71 1,882.5K
17:35 31,101.33 31,107.79 31,101.33 31,107.79 950.4K
17:36 31,109.40 31,109.40 31,103.77 31,103.77 421.2K
17:37 31,098.93 31,110.23 31,098.93 31,110.23 1,234.2K
17:38 31,105.39 31,110.38 31,105.39 31,110.38 1,313.7K
17:39 31,092.37 31,097.21 31,092.37 31,093.99 540.0K
17:40 31,098.83 31,098.83 31,093.99 31,093.99 90.7K
17:41 31,098.83 31,098.83 31,095.60 31,097.21 550.8K
17:42 31,090.76 31,095.60 31,090.76 31,095.60 969.0K
17:43 31,095.60 31,095.60 31,090.76 31,090.76 223.1K
17:44 31,090.76 31,105.54 31,090.76 31,105.54 1,966.4K
17:45 31,103.92 31,110.38 31,103.92 31,108.76 428.2K
17:46 31,105.54 31,111.31 31,105.54 31,111.31 995.5K
17:47 31,112.92 31,114.54 31,109.70 31,109.70 495.0K
17:48 31,116.15 31,120.99 31,116.15 31,120.99 1,770.4K
17:49 31,119.32 31,124.95 31,119.32 31,123.33 404.3K
17:50 31,124.95 31,134.88 31,124.95 31,131.66 951.4K
17:51 31,134.88 31,138.17 31,134.88 31,138.17 1,458.5K
17:52 31,138.17 31,139.78 31,138.17 31,139.78 770.5K
17:53 31,145.55 31,145.55 31,140.71 31,140.71 287.3K
17:54 31,142.33 31,142.33 31,139.02 31,139.02 824.0K
17:55 31,135.79 31,139.02 31,135.79 31,139.02 132.6K
17:56 31,139.02 31,139.02 31,137.40 31,139.02 419.5K
17:57 31,134.18 31,137.40 31,134.18 31,137.40 1,478.4K
17:58 31,139.02 31,139.02 31,135.79 31,139.02 1,500.2K
17:59 31,139.02 31,142.25 31,137.40 31,140.63 76.8K
18:00 31,142.25 31,143.86 31,142.25 31,142.25 1,675.1K
18:01 31,142.25 31,145.47 31,142.25 31,145.26 680.1K
18:02 31,148.49 31,148.49 31,138.81 31,138.81 1,019.9K
18:03 31,148.49 31,148.49 31,138.81 31,138.81 1,879.9K
18:04 31,143.65 31,143.65 31,137.20 31,137.20 523.4K
18:05 31,137.20 31,137.20 31,135.58 31,135.58 1,249.5K
18:06 31,110.19 31,124.71 31,110.19 31,123.10 2,078.9K
18:07 31,118.26 31,135.58 31,118.26 31,135.58 1,315.0K
18:08 31,130.74 31,130.74 31,129.13 31,129.13 468.0K
18:09 31,135.58 31,137.20 31,129.13 31,129.13 868.3K
18:10 31,127.52 31,130.74 31,127.52 31,130.74 132.4K
18:11 31,132.36 31,140.42 31,132.36 31,140.42 566.5K
18:12 31,142.04 31,148.75 31,140.42 31,145.52 738.0K
18:13 31,145.52 31,152.96 31,145.52 31,152.96 263.6K
18:14 31,156.19 31,156.19 31,143.28 31,143.28 1,306.9K
18:15 31,151.35 31,151.35 31,136.83 31,136.83 5,172.1K
18:16 31,144.19 31,144.19 31,134.51 31,134.51 936.5K
18:17 31,134.51 31,134.51 31,134.51 31,134.51 801.0K
18:18 31,139.35 31,142.58 31,136.13 31,142.58 467.1K
18:19 31,110.90 31,114.12 31,110.90 31,110.90 1,062.0K
18:20 31,110.90 31,110.90 31,098.94 31,098.94 1,241.5K
18:21 31,098.94 31,098.94 31,086.42 31,086.42 455.2K
18:22 31,086.42 31,093.16 31,075.25 31,075.25 996.7K
18:23 31,087.48 31,088.18 31,081.73 31,084.95 878.8K
18:24 31,084.95 31,088.28 31,081.82 31,081.82 268.0K
18:25 31,081.82 31,081.82 31,078.59 31,078.59 2,095.2K
18:26 31,080.21 31,080.21 31,074.38 31,074.38 652.6K
18:27 31,073.67 31,077.68 31,073.67 31,077.68 5,471.0K
18:28 31,108.13 31,109.75 31,108.13 31,108.13 301.9K
18:29 31,108.13 31,111.36 31,108.13 31,111.36 250.7K
18:30 31,109.75 31,109.75 31,104.61 31,109.45 692.2K
18:31 31,109.45 31,109.45 31,104.61 31,106.22 313.5K
18:32 31,109.45 31,109.45 31,104.61 31,106.22 578.3K
18:33 31,104.61 31,114.29 31,104.61 31,114.29 8,697.6K
18:34 31,109.37 31,120.72 31,101.30 31,102.97 2,157.5K
18:35 31,117.49 31,124.03 31,117.49 31,120.80 491.0K
18:36 31,120.80 31,120.80 31,117.57 31,120.80 205.1K
18:37 31,117.57 31,117.57 31,092.03 31,097.58 626.5K
18:38 31,100.80 31,105.64 31,097.58 31,105.64 2,211.9K
18:39 31,099.78 31,110.20 31,099.78 31,110.20 696.0K
18:40 31,110.20 31,110.20 31,110.20 31,110.20 16.9K
18:51 31,113.19 31,113.19 31,113.19 31,113.19 975.7K
23:49 31,113.19 31,113.19 31,113.19 31,113.19 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし