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 31,355.50 31,357.96 31,354.73 31,357.96 120.4K
09:51 31,357.96 31,357.96 31,356.35 31,356.35 14.0K
09:52 31,356.35 31,356.35 31,354.73 31,354.73 90.9K
09:53 31,356.35 31,356.35 31,351.51 31,351.51 405.4K
09:54 31,351.51 31,356.35 31,351.51 31,351.51 55.9K
09:55 31,351.51 31,356.35 31,351.51 31,356.35 90.9K
09:56 31,357.96 31,357.96 31,357.96 31,357.96 104.9K
09:57 31,331.71 31,343.00 31,331.71 31,333.46 776.8K
09:58 31,333.46 31,333.46 31,330.23 31,330.23 175.0K
09:59 31,330.23 31,331.85 31,330.23 31,331.85 21.0K
10:00 31,327.00 31,334.16 31,327.00 31,334.16 878.6K
10:01 31,334.16 31,335.78 31,334.16 31,335.78 518.0K
10:02 31,334.16 31,335.78 31,334.16 31,335.78 616.0K
10:03 31,335.78 31,336.89 31,335.78 31,336.89 857.6K
10:04 31,343.35 31,362.71 31,343.35 31,362.71 1,457.6K
10:05 31,357.87 31,359.48 31,357.87 31,359.48 781.8K
10:06 31,362.71 31,362.71 31,343.35 31,343.35 568.2K
10:07 31,344.96 31,344.96 31,340.12 31,340.12 518.3K
10:08 31,340.12 31,343.55 31,338.71 31,338.71 517.0K
10:09 31,327.34 31,327.34 31,318.53 31,321.76 467.4K
10:10 31,311.97 31,311.97 31,304.70 31,304.70 236.4K
10:11 31,306.31 31,306.31 31,299.36 31,299.36 100.7K
10:12 31,299.36 31,299.36 31,291.92 31,291.92 88.3K
10:13 31,291.92 31,293.54 31,290.25 31,290.25 117.1K
10:14 31,287.03 31,292.86 31,287.03 31,288.64 907.2K
10:15 31,290.25 31,293.48 31,290.25 31,293.48 372.6K
10:16 31,297.00 31,300.28 31,297.00 31,300.28 34.0K
10:17 31,300.28 31,303.42 31,295.36 31,303.42 1,761.1K
10:18 31,306.65 31,311.49 31,306.65 31,308.26 245.3K
10:19 31,311.49 31,311.49 31,305.72 31,305.72 171.4K
10:20 31,305.72 31,305.72 31,304.10 31,304.10 35.1K
10:21 31,304.10 31,305.72 31,304.10 31,305.72 56.1K
10:22 31,299.26 31,309.11 31,299.26 31,309.11 110.4K
10:23 31,312.34 31,315.56 31,307.49 31,315.56 267.3K
10:24 31,315.56 31,325.24 31,315.45 31,315.45 583.0K
10:25 31,318.68 31,318.68 31,315.45 31,315.45 112.3K
10:26 31,315.45 31,322.48 31,315.45 31,322.05 293.6K
10:27 31,322.05 31,341.42 31,322.05 31,341.42 68.0K
10:28 31,341.42 31,349.49 31,341.42 31,349.49 484.3K
10:29 31,351.10 31,355.94 31,351.10 31,355.94 344.9K
10:30 31,355.94 31,355.94 31,345.33 31,345.33 1,538.0K
10:31 31,348.55 31,348.55 31,332.26 31,332.26 45.8K
10:32 31,338.71 31,350.26 31,338.71 31,350.26 119.8K
10:33 31,350.26 31,350.26 31,334.83 31,334.83 527.9K
10:34 31,333.21 31,333.21 31,326.76 31,328.37 2,020.2K
10:35 31,328.37 31,328.37 31,326.76 31,326.76 42.1K
10:36 31,326.76 31,326.76 31,323.53 31,326.76 35.0K
10:37 31,326.76 31,326.76 31,317.08 31,317.08 903.7K
10:38 31,317.08 31,317.08 31,310.51 31,310.51 11.4K
10:39 31,307.29 31,312.13 31,307.29 31,312.13 1,786.1K
10:40 31,312.13 31,312.13 31,304.06 31,304.06 2,023.0K
10:41 31,304.06 31,304.06 31,304.06 31,304.06 21.0K
10:42 31,294.38 31,297.61 31,292.77 31,297.61 566.6K
10:43 31,295.99 31,302.45 31,290.90 31,290.90 580.2K
10:44 31,290.90 31,311.50 31,290.90 31,309.39 106.3K
10:45 31,309.39 31,311.01 31,309.39 31,311.01 111.1K
10:46 31,311.01 31,311.01 31,302.94 31,302.94 471.0K
10:47 31,301.33 31,302.94 31,301.33 31,302.94 69.9K
10:48 31,297.16 31,297.16 31,290.71 31,297.16 385.4K
10:49 31,290.71 31,290.71 31,289.10 31,289.10 1,062.4K
10:50 31,289.10 31,289.10 31,269.48 31,269.48 316.8K
10:51 31,263.03 31,268.36 31,263.03 31,268.36 1,955.4K
10:52 31,268.36 31,268.36 31,265.14 31,265.14 223.4K
10:53 31,268.36 31,268.36 31,265.14 31,266.75 446.8K
10:54 31,260.97 31,260.97 31,259.36 31,259.36 931.5K
10:55 31,259.36 31,260.97 31,259.36 31,259.36 331.7K
10:56 31,254.52 31,254.52 31,244.84 31,246.45 2,546.1K
10:57 31,244.84 31,246.45 31,231.93 31,240.00 4,584.9K
10:58 31,244.84 31,264.22 31,244.84 31,264.22 1,135.8K
10:59 31,265.83 31,265.83 31,259.37 31,259.37 564.6K
11:00 31,259.37 31,259.37 31,252.87 31,252.87 346.9K
11:01 31,252.87 31,259.32 31,252.87 31,259.32 132.4K
11:02 31,252.87 31,254.48 31,252.87 31,254.48 1,142.3K
11:03 31,252.87 31,252.87 31,249.64 31,249.64 215.9K
11:04 31,249.64 31,259.32 31,249.64 31,254.48 257.7K
11:05 31,252.87 31,261.04 31,240.07 31,240.07 14,246.9K
11:06 31,243.29 31,243.29 31,238.45 31,241.25 4,622.6K
11:07 31,239.64 31,239.64 31,221.89 31,231.57 4,002.2K
11:08 31,231.57 31,231.57 31,231.57 31,231.57 679.9K
11:09 31,229.96 31,231.57 31,201.63 31,201.63 592.0K
11:10 31,201.63 31,201.63 31,200.01 31,200.01 908.7K
11:11 31,200.01 31,200.01 31,193.21 31,193.21 419.4K
11:12 31,191.60 31,198.05 31,191.60 31,198.05 704.2K
11:13 31,198.05 31,198.75 31,198.05 31,198.75 1,784.9K
11:14 31,198.75 31,205.21 31,198.75 31,200.37 1,242.7K
11:15 31,205.21 31,205.21 31,198.75 31,198.75 357.9K
11:16 31,198.75 31,205.21 31,198.75 31,205.21 417.3K
11:17 31,203.59 31,205.21 31,203.59 31,203.59 784.6K
11:18 31,203.59 31,203.59 31,200.37 31,203.59 458.2K
11:19 31,201.98 31,201.98 31,189.51 31,189.51 1,530.0K
11:20 31,186.28 31,186.28 31,162.99 31,171.06 11,524.2K
11:21 31,171.06 31,171.06 31,171.06 31,171.06 69.2K
11:22 31,171.06 31,171.06 31,164.60 31,167.83 643.9K
11:23 31,166.22 31,167.83 31,166.22 31,167.83 407.4K
11:24 31,167.83 31,171.06 31,167.83 31,171.06 387.7K
11:25 31,171.06 31,171.06 31,171.06 31,171.06 193.9K
11:26 31,171.06 31,171.06 31,171.06 31,171.06 242.4K
11:27 31,183.29 31,184.90 31,183.29 31,184.90 67.9K
11:28 31,188.13 31,196.19 31,188.13 31,196.19 271.3K
11:29 31,196.19 31,196.19 31,188.13 31,188.13 381.5K
11:30 31,192.26 31,192.26 31,182.58 31,182.58 599.6K
11:31 31,176.07 31,179.30 31,172.85 31,179.30 1,285.9K
11:32 31,179.30 31,187.37 31,179.30 31,187.37 409.0K
11:33 31,190.60 31,192.21 31,190.60 31,192.21 1,505.5K
11:34 31,193.82 31,197.05 31,193.82 31,197.05 902.1K
11:35 31,197.05 31,197.05 31,197.05 31,197.05 377.9K
11:36 31,197.05 31,197.05 31,195.44 31,195.44 548.3K
11:37 31,197.05 31,197.05 31,195.44 31,195.44 280.7K
11:38 31,197.05 31,201.89 31,197.05 31,201.89 416.5K
11:39 31,200.28 31,206.73 31,200.28 31,206.73 1,465.3K
11:40 31,221.25 31,221.25 31,199.77 31,201.38 5,158.0K
11:41 31,203.00 31,207.84 31,198.16 31,207.84 1,562.3K
11:42 31,209.45 31,227.20 31,206.22 31,227.20 1,783.0K
11:43 31,223.97 31,232.04 31,222.36 31,232.04 9,256.3K
11:44 31,244.95 31,248.18 31,217.94 31,226.01 4,389.6K
11:45 31,221.16 31,221.16 31,200.19 31,208.26 6,439.1K
11:46 31,208.26 31,221.16 31,208.26 31,221.16 1,969.6K
11:47 31,217.94 31,238.91 31,217.94 31,238.91 2,665.0K
11:48 31,238.91 31,242.14 31,232.46 31,232.46 2,163.1K
11:49 31,229.23 31,235.69 31,222.78 31,235.69 1,056.5K
11:50 31,233.39 31,256.20 31,233.39 31,254.59 2,078.6K
11:51 31,261.04 31,262.66 31,261.04 31,261.04 596.6K
11:52 31,261.04 31,261.74 31,257.81 31,261.74 907.8K
11:53 31,263.36 31,266.59 31,263.36 31,266.59 793.0K
11:54 31,266.59 31,267.27 31,260.81 31,267.27 1,447.4K
11:55 31,267.27 31,268.88 31,264.04 31,268.88 862.1K
11:56 31,267.27 31,268.88 31,265.65 31,265.65 827.0K
11:57 31,271.43 31,271.43 31,269.81 31,269.81 779.4K
11:58 31,269.81 31,271.43 31,261.74 31,264.97 1,905.8K
11:59 31,271.43 31,271.43 31,260.13 31,260.13 330.8K
12:00 31,264.97 31,265.88 31,264.97 31,265.88 1,490.3K
12:01 31,264.27 31,264.27 31,257.81 31,261.04 364.1K
12:02 31,261.04 31,300.68 31,261.04 31,271.61 534.5K
12:03 31,270.00 31,270.00 31,268.38 31,268.38 791.8K
12:04 31,268.38 31,276.45 31,268.38 31,276.45 1,612.9K
12:05 31,279.68 31,279.68 31,271.61 31,271.61 1,136.3K
12:06 31,264.95 31,274.63 31,264.95 31,274.63 1,252.5K
12:07 31,274.63 31,295.93 31,274.63 31,295.93 675.0K
12:08 31,294.32 31,294.32 31,283.03 31,283.03 1,253.0K
12:09 31,286.25 31,286.25 31,283.03 31,283.03 1,532.2K
12:10 31,289.48 31,292.71 31,287.87 31,292.71 1,030.0K
12:11 31,292.71 31,294.32 31,292.71 31,294.32 427.1K
12:12 31,284.64 31,291.09 31,281.41 31,281.41 2,086.1K
12:13 31,286.25 31,287.87 31,286.25 31,287.87 273.7K
12:14 31,281.41 31,290.41 31,281.41 31,290.41 449.9K
12:15 31,296.73 31,299.95 31,296.73 31,299.95 324.0K
12:16 31,296.73 31,299.95 31,296.73 31,296.73 426.8K
12:17 31,299.95 31,299.95 31,295.11 31,295.11 279.9K
12:18 31,299.95 31,301.57 31,298.29 31,298.29 422.5K
12:19 31,298.29 31,298.44 31,283.76 31,298.44 2,715.4K
12:20 31,300.05 31,300.05 31,290.58 31,290.58 1,126.5K
12:21 31,280.90 31,280.90 31,264.76 31,264.76 6,462.8K
12:22 31,271.22 31,295.42 31,271.22 31,282.29 3,140.8K
12:23 31,280.68 31,280.68 31,277.45 31,279.07 400.1K
12:24 31,279.07 31,283.91 31,275.84 31,283.91 1,404.7K
12:25 31,283.91 31,283.91 31,274.23 31,281.61 283.0K
12:26 31,288.07 31,291.30 31,288.07 31,291.30 555.8K
12:27 31,291.30 31,292.91 31,289.68 31,292.91 335.6K
12:28 31,296.14 31,300.98 31,296.14 31,300.98 685.6K
12:29 31,299.36 31,299.36 31,292.91 31,297.54 766.2K
12:30 31,302.38 31,304.00 31,300.77 31,302.38 1,336.8K
12:31 31,304.00 31,304.00 31,289.31 31,289.31 309.6K
12:32 31,281.24 31,282.86 31,280.31 31,280.31 1,350.5K
12:33 31,275.47 31,275.47 31,260.69 31,260.69 657.9K
12:34 31,263.92 31,263.92 31,260.69 31,262.31 811.1K
12:35 31,263.92 31,263.92 31,257.47 31,257.47 265.6K
12:36 31,263.92 31,263.92 31,263.92 31,263.92 412.8K
12:37 31,262.31 31,262.31 31,259.29 31,259.29 287.3K
12:38 31,262.51 31,262.51 31,259.29 31,259.29 454.5K
12:39 31,264.13 31,268.97 31,264.13 31,268.97 853.2K
12:40 31,270.58 31,275.21 31,270.58 31,275.21 2,157.6K
12:41 31,276.83 31,276.83 31,273.81 31,275.21 505.2K
12:42 31,275.21 31,275.21 31,232.05 31,232.05 21,588.5K
12:43 31,236.89 31,246.72 31,236.89 31,245.11 697.0K
12:44 31,248.34 31,248.34 31,243.50 31,243.50 272.8K
12:45 31,245.11 31,245.11 31,241.88 31,242.38 6,978.0K
12:46 31,252.06 31,252.06 31,245.61 31,245.61 348.4K
12:47 31,246.93 31,247.22 31,242.09 31,247.22 339.9K
12:48 31,257.48 31,259.09 31,257.48 31,259.09 811.0K
12:49 31,257.69 31,257.69 31,256.98 31,256.98 264.7K
12:50 31,256.98 31,265.05 31,255.37 31,260.21 411.6K
12:51 31,265.05 31,266.66 31,265.05 31,266.66 1,116.9K
12:52 31,261.82 31,265.05 31,255.37 31,255.37 2,638.7K
12:53 31,258.60 31,265.05 31,258.60 31,265.05 251.2K
12:54 31,266.66 31,276.62 31,260.21 31,276.62 325.5K
12:55 31,273.39 31,273.39 31,258.71 31,268.39 567.3K
12:56 31,271.68 31,271.68 31,266.84 31,266.84 320.2K
12:57 31,273.79 31,273.79 31,266.75 31,266.75 247.6K
12:58 31,268.37 31,268.37 31,268.37 31,268.37 251.3K
12:59 31,269.98 31,274.14 31,268.37 31,274.14 1,494.9K
13:00 31,274.14 31,275.76 31,258.14 31,258.14 474.1K
13:01 31,258.14 31,263.77 31,256.53 31,263.77 1,081.8K
13:02 31,263.77 31,268.61 31,263.77 31,268.61 796.2K
13:03 31,268.61 31,271.83 31,266.99 31,271.83 244.5K
13:04 31,270.22 31,279.22 31,270.22 31,274.38 357.1K
13:05 31,279.22 31,279.22 31,275.99 31,275.99 315.9K
13:06 31,275.99 31,279.22 31,274.30 31,276.70 411.5K
13:07 31,278.31 31,281.54 31,275.08 31,281.54 328.4K
13:08 31,279.93 31,279.93 31,271.86 31,271.86 964.2K
13:09 31,271.86 31,271.86 31,265.24 31,265.24 769.4K
13:10 31,271.69 31,273.31 31,268.47 31,268.47 740.8K
13:11 31,266.85 31,268.47 31,263.63 31,263.63 244.5K
13:12 31,265.24 31,274.92 31,265.24 31,271.69 402.8K
13:13 31,276.53 31,276.53 31,276.53 31,276.53 293.6K
13:14 31,276.53 31,276.53 31,274.92 31,274.92 384.5K
13:15 31,274.92 31,274.92 31,263.63 31,263.63 524.3K
13:16 31,274.92 31,274.92 31,268.47 31,268.47 451.7K
13:17 31,268.47 31,268.47 31,262.01 31,265.24 279.4K
13:18 31,260.40 31,274.82 31,260.40 31,274.12 464.6K
13:19 31,272.51 31,275.73 31,272.51 31,275.03 330.5K
13:20 31,276.64 31,276.64 31,267.38 31,267.38 1,083.6K
13:21 31,275.44 31,275.44 31,270.60 31,275.44 216.6K
13:22 31,278.96 31,296.43 31,275.44 31,296.43 341.4K
13:23 31,296.43 31,296.43 31,288.37 31,288.37 433.3K
13:24 31,296.43 31,296.43 31,294.82 31,294.82 264.9K
13:25 31,296.43 31,298.05 31,294.82 31,298.05 322.3K
13:26 31,294.82 31,298.05 31,294.82 31,298.05 810.7K
13:27 31,296.43 31,296.43 31,286.75 31,296.43 2,096.3K
13:28 31,296.43 31,302.21 31,290.91 31,290.91 364.2K
13:29 31,295.75 31,303.82 31,295.75 31,303.82 454.1K
13:30 31,307.05 31,307.05 31,292.27 31,292.27 417.5K
13:31 31,295.50 31,295.50 31,286.50 31,286.50 362.8K
13:32 31,290.22 31,290.22 31,281.99 31,283.60 375.4K
13:33 31,285.22 31,285.22 31,281.99 31,281.99 517.6K
13:34 31,267.69 31,269.31 31,267.69 31,269.31 812.5K
13:35 31,270.92 31,270.92 31,269.31 31,269.31 468.6K
13:36 31,266.08 31,269.31 31,264.47 31,264.47 412.6K
13:37 31,274.15 31,285.70 31,274.15 31,285.70 268.7K
13:38 31,285.70 31,285.70 31,280.86 31,280.86 363.8K
13:39 31,282.47 31,282.47 31,277.04 31,282.09 1,127.6K
13:40 31,280.48 31,280.48 31,277.25 31,277.25 608.3K
13:41 31,278.86 31,285.11 31,278.66 31,280.27 1,660.8K
13:42 31,277.04 31,280.27 31,272.20 31,280.27 957.7K
13:43 31,280.27 31,280.27 31,270.80 31,278.86 399.2K
13:44 31,277.25 31,283.71 31,275.64 31,283.71 664.2K
13:45 31,285.32 31,285.32 31,275.64 31,278.18 504.3K
13:46 31,281.41 31,289.48 31,281.41 31,283.03 496.4K
13:47 31,286.25 31,286.25 31,281.41 31,281.41 258.7K
13:48 31,276.57 31,276.57 31,270.12 31,270.12 740.4K
13:49 31,281.41 31,281.41 31,273.34 31,278.18 230.6K
13:50 31,278.18 31,278.18 31,276.57 31,276.57 503.9K
13:51 31,271.73 31,273.14 31,268.30 31,268.30 705.9K
13:52 31,271.52 31,273.14 31,269.91 31,273.14 1,410.1K
13:53 31,268.30 31,268.30 31,261.84 31,261.84 1,075.8K
13:54 31,261.84 31,265.07 31,258.32 31,258.32 644.2K
13:55 31,258.32 31,259.93 31,258.32 31,258.32 307.0K
13:56 31,259.93 31,262.46 31,259.23 31,262.46 713.4K
13:57 31,264.07 31,264.07 31,264.07 31,264.07 420.4K
13:58 31,262.46 31,264.07 31,262.46 31,264.07 802.8K
13:59 31,264.07 31,264.07 31,262.46 31,262.46 370.0K
14:00 31,264.07 31,264.07 31,259.23 31,259.93 2,834.8K
14:01 31,259.93 31,261.55 31,259.93 31,259.93 362.9K
14:02 31,244.22 31,244.22 31,244.22 31,244.22 433.5K
14:03 31,263.16 31,276.29 31,263.16 31,276.29 284.1K
14:04 31,276.29 31,276.29 31,273.06 31,273.06 391.8K
14:05 31,277.90 31,277.90 31,277.90 31,277.90 349.0K
14:06 31,276.29 31,276.29 31,273.06 31,273.06 663.1K
14:07 31,273.06 31,277.90 31,273.06 31,277.90 307.1K
14:08 31,247.37 31,250.60 31,245.76 31,245.76 1,363.9K
14:09 31,247.37 31,247.37 31,247.37 31,247.37 328.0K
14:10 31,244.14 31,245.76 31,244.14 31,244.14 530.3K
14:11 31,244.14 31,244.14 31,231.02 31,231.02 498.9K
14:12 31,229.40 31,231.02 31,229.40 31,229.40 1,339.5K
14:13 31,231.02 31,231.02 31,229.40 31,229.40 781.4K
14:14 31,231.02 31,231.02 31,229.40 31,229.40 844.2K
14:15 31,231.02 31,231.02 31,229.40 31,229.40 334.9K
14:16 31,244.37 31,245.99 31,244.37 31,245.99 999.9K
14:17 31,245.99 31,245.99 31,245.99 31,245.99 279.9K
14:18 31,251.27 31,256.11 31,251.27 31,254.50 583.6K
14:19 31,254.50 31,257.73 31,252.89 31,257.73 252.9K
14:20 31,257.73 31,270.85 31,257.73 31,270.85 401.4K
14:21 31,246.27 31,246.27 31,244.66 31,244.66 799.2K
14:22 31,244.66 31,247.88 31,244.66 31,246.27 502.6K
14:23 31,246.48 31,246.48 31,244.86 31,244.86 502.1K
14:24 31,246.48 31,246.48 31,246.48 31,246.48 1,096.0K
14:25 31,244.86 31,246.48 31,244.86 31,246.48 349.7K
14:26 31,246.48 31,246.48 31,243.25 31,243.25 816.7K
14:27 31,243.25 31,243.25 31,241.64 31,241.64 495.5K
14:28 31,290.86 31,294.09 31,290.86 31,294.09 839.0K
14:29 31,294.09 31,294.09 31,292.47 31,294.09 293.1K
14:30 31,295.70 31,295.70 31,294.09 31,294.09 230.4K
14:31 31,294.09 31,295.70 31,283.47 31,283.47 747.7K
14:32 31,283.47 31,283.47 31,265.86 31,267.47 427.9K
14:33 31,267.47 31,267.47 31,264.24 31,264.24 1,179.0K
14:34 31,264.24 31,269.08 31,264.24 31,269.08 558.2K
14:35 31,270.70 31,270.70 31,269.08 31,270.70 90.7K
14:36 31,270.70 31,270.70 31,265.86 31,265.86 181.5K
14:37 31,265.86 31,269.08 31,265.86 31,266.56 98.4K
14:38 31,266.56 31,269.79 31,266.56 31,268.17 118.6K
14:39 31,268.17 31,278.01 31,266.56 31,278.01 79.0K
14:40 31,276.40 31,278.01 31,276.40 31,276.40 258.1K
14:41 31,281.94 31,281.94 31,273.82 31,273.82 135.6K
14:42 31,275.43 31,275.43 31,264.14 31,264.14 5,252.1K
14:43 31,264.14 31,264.14 31,254.46 31,254.46 2,662.1K
14:44 31,249.61 31,270.65 31,249.61 31,270.65 2,565.9K
14:45 31,270.65 31,270.65 31,259.35 31,259.35 153.3K
14:46 31,259.35 31,269.03 31,259.35 31,269.03 766.7K
14:47 31,269.03 31,275.49 31,269.03 31,270.65 188.3K
14:48 31,270.65 31,277.10 31,267.42 31,267.42 310.5K
14:49 31,252.51 31,252.51 31,226.42 31,226.42 693.6K
14:50 31,232.88 31,232.88 31,224.81 31,231.27 244.0K
14:51 31,231.27 31,231.27 31,223.20 31,223.20 279.1K
14:52 31,223.20 31,236.11 31,221.49 31,221.49 394.2K
14:53 31,221.49 31,231.33 31,221.49 31,224.88 63.6K
14:54 31,223.27 31,232.95 31,223.27 31,232.95 302.3K
14:55 31,234.56 31,234.56 31,221.65 31,224.88 697.9K
14:56 31,224.88 31,231.33 31,224.88 31,224.88 453.2K
14:57 31,224.88 31,224.88 31,219.88 31,219.88 161.2K
14:58 31,215.03 31,219.88 31,215.03 31,219.88 104.6K
14:59 31,215.03 31,215.03 31,215.03 31,215.03 90.6K
15:00 31,215.03 31,218.26 31,213.42 31,218.26 160.3K
15:01 31,218.26 31,228.39 31,218.26 31,226.78 673.1K
15:02 31,228.39 31,231.33 31,220.33 31,228.11 2,412.9K
15:03 31,228.11 31,228.11 31,221.65 31,221.65 62.7K
15:04 31,231.33 31,231.33 31,221.65 31,229.72 585.8K
15:05 31,223.26 31,225.81 31,223.26 31,224.32 236.5K
15:06 31,219.48 31,220.16 31,219.48 31,220.16 133.2K
15:07 31,213.71 31,220.04 31,213.71 31,215.20 119.2K
15:08 31,235.61 31,242.06 31,235.61 31,242.06 110.3K
15:09 31,240.45 31,240.45 31,223.13 31,223.13 301.8K
15:10 31,221.52 31,222.98 31,221.37 31,222.98 478.1K
15:11 31,219.76 31,219.76 31,219.76 31,219.76 420.1K
15:12 31,219.76 31,234.28 31,219.76 31,226.21 1,561.2K
15:13 31,225.43 31,225.43 31,220.59 31,225.43 80.0K
15:14 31,220.59 31,223.81 31,220.59 31,223.81 97.6K
15:15 31,218.97 31,218.97 31,214.13 31,214.13 295.6K
15:16 31,215.75 31,218.24 31,214.13 31,218.24 187.7K
15:17 31,211.50 31,211.50 31,199.03 31,199.03 1,147.7K
15:18 31,199.03 31,206.41 31,199.03 31,206.41 467.2K
15:19 31,204.80 31,204.80 31,204.80 31,204.80 438.5K
15:20 31,203.19 31,203.19 31,198.35 31,198.35 417.4K
15:21 31,201.57 31,206.41 31,201.57 31,203.39 2,086.0K
15:22 31,211.32 31,217.78 31,209.71 31,217.78 587.0K
15:23 31,209.71 31,219.39 31,209.71 31,209.71 146.2K
15:24 31,209.71 31,219.39 31,209.71 31,214.55 153.2K
15:25 31,214.55 31,221.00 31,214.55 31,221.00 97.5K
15:26 31,211.53 31,211.53 31,208.30 31,208.30 334.5K
15:27 31,208.30 31,209.91 31,208.30 31,208.30 118.3K
15:28 31,204.08 31,207.31 31,204.08 31,207.31 325.5K
15:29 31,207.31 31,207.31 31,202.47 31,202.47 278.4K
15:30 31,202.47 31,205.70 31,202.47 31,204.08 192.1K
15:31 31,208.92 31,208.92 31,208.92 31,208.92 181.0K
15:32 31,218.60 31,221.83 31,216.99 31,221.83 996.3K
15:33 31,229.90 31,239.64 31,229.90 31,239.64 409.1K
15:34 31,231.57 31,244.69 31,231.57 31,244.69 306.1K
15:35 31,244.69 31,244.69 31,236.63 31,236.63 76.7K
15:36 31,236.63 31,255.86 31,236.63 31,255.86 154.5K
15:37 31,247.79 31,257.48 31,246.62 31,246.62 330.1K
15:38 31,246.62 31,256.36 31,245.74 31,245.74 378.9K
15:39 31,245.74 31,245.74 31,235.13 31,235.13 120.1K
15:40 31,235.13 31,241.58 31,235.13 31,236.74 104.5K
15:41 31,215.44 31,215.44 31,208.84 31,208.84 262.5K
15:42 31,208.84 31,212.06 31,198.79 31,198.79 203.9K
15:43 31,198.79 31,205.24 31,197.17 31,205.24 174.1K
15:44 31,205.24 31,206.85 31,205.24 31,206.85 181.1K
15:45 31,205.24 31,206.85 31,205.24 31,206.85 383.1K
15:46 31,205.24 31,206.85 31,205.24 31,206.85 452.7K
15:47 31,222.56 31,222.56 31,216.06 31,219.28 557.1K
15:48 31,222.51 31,238.64 31,222.51 31,238.64 529.7K
15:49 31,261.73 31,274.38 31,261.73 31,274.38 489.3K
15:50 31,274.38 31,274.38 31,263.59 31,263.59 162.8K
15:51 31,257.14 31,263.59 31,257.14 31,263.59 579.0K
15:52 31,275.05 31,276.66 31,268.59 31,268.59 670.7K
15:53 31,268.59 31,268.59 31,266.98 31,266.98 62.8K
15:54 31,262.06 31,268.51 31,262.06 31,268.51 225.4K
15:55 31,262.06 31,273.43 31,262.06 31,273.43 112.4K
15:56 31,273.43 31,276.66 31,266.98 31,266.98 153.5K
15:57 31,270.21 31,270.26 31,265.37 31,267.03 89.6K
15:58 31,273.49 31,288.64 31,268.65 31,278.80 157.5K
15:59 31,269.12 31,276.85 31,269.12 31,276.85 84.4K
16:00 31,281.69 31,281.69 31,280.08 31,280.08 153.4K
16:01 31,275.44 31,278.96 31,251.20 31,259.27 156.8K
16:02 31,262.50 31,262.50 31,259.27 31,262.50 69.7K
16:03 31,264.11 31,264.11 31,257.66 31,257.66 96.5K
16:04 31,257.66 31,260.88 31,240.33 31,240.33 167.8K
16:05 31,243.56 31,243.56 31,240.33 31,241.95 104.6K
16:06 31,250.01 31,256.47 31,250.01 31,256.47 1,331.9K
16:07 31,268.02 31,268.02 31,242.20 31,242.20 2,291.7K
16:08 31,243.81 31,274.85 31,243.81 31,273.24 895.6K
16:09 31,273.24 31,274.85 31,273.24 31,273.24 56.5K
16:10 31,273.24 31,273.24 31,253.55 31,253.55 83.3K
16:11 31,243.61 31,243.61 31,243.61 31,243.61 150.3K
16:12 31,242.00 31,242.00 31,242.00 31,242.00 100.2K
16:13 31,242.00 31,242.00 31,240.39 31,240.39 299.7K
16:14 31,240.39 31,243.61 31,240.39 31,241.30 93.6K
16:15 31,241.30 31,242.91 31,241.30 31,241.30 2,488.2K
16:16 31,242.91 31,261.72 31,242.03 31,261.72 904.4K
16:17 31,261.72 31,270.04 31,258.49 31,270.04 108.5K
16:18 31,247.55 31,247.55 31,245.94 31,245.94 921.7K
16:19 31,245.94 31,247.55 31,245.94 31,245.94 97.6K
16:20 31,245.94 31,249.16 31,245.94 31,247.55 5,122.2K
16:21 31,247.55 31,252.39 31,247.55 31,252.39 822.4K
16:22 31,244.32 31,252.39 31,244.32 31,249.16 345.0K
16:23 31,249.16 31,276.47 31,249.16 31,251.88 138.8K
16:24 31,251.88 31,256.72 31,251.88 31,255.11 146.4K
16:25 31,255.11 31,256.72 31,255.11 31,256.72 20.9K
16:26 31,261.56 31,261.56 31,256.85 31,256.85 381.8K
16:27 31,255.24 31,258.46 31,255.24 31,255.24 76.7K
16:28 31,255.24 31,261.99 31,255.24 31,261.99 134.7K
16:29 31,258.76 31,258.76 31,258.76 31,258.76 104.6K
16:30 31,258.76 31,269.93 31,258.76 31,269.93 126.3K
16:31 31,265.09 31,286.34 31,265.09 31,286.34 356.8K
16:32 31,287.95 31,296.02 31,287.95 31,296.02 644.5K
16:33 31,295.14 31,297.78 31,295.14 31,297.78 230.0K
16:34 31,297.78 31,299.39 31,296.16 31,296.16 133.5K
16:35 31,296.16 31,314.23 31,293.56 31,314.23 967.0K
16:36 31,317.60 31,325.92 31,317.60 31,325.92 1,037.0K
16:37 31,307.67 31,307.67 31,283.35 31,289.81 8,682.6K
16:38 31,289.81 31,296.17 31,288.10 31,296.17 2,904.5K
16:39 31,296.17 31,319.09 31,292.94 31,319.09 1,792.9K
16:40 31,319.09 31,325.54 31,319.09 31,325.54 825.9K
16:41 31,320.70 31,337.32 31,320.70 31,334.09 393.4K
16:42 31,335.71 31,340.55 31,332.48 31,340.55 3,440.8K
16:43 31,329.25 31,330.86 31,329.25 31,330.86 118.9K
16:44 31,311.93 31,316.77 31,311.93 31,316.77 372.2K
16:45 31,316.77 31,334.79 31,313.54 31,334.79 211.0K
16:46 31,329.95 31,336.40 31,328.34 31,328.34 455.3K
16:47 31,334.79 31,334.79 31,325.11 31,325.11 1,203.0K
16:48 31,331.56 31,334.79 31,331.56 31,334.79 468.6K
16:49 31,334.79 31,334.99 31,323.44 31,334.99 99.5K
16:50 31,334.99 31,338.22 31,334.99 31,338.22 196.5K
16:51 31,316.80 31,316.80 31,311.96 31,311.96 465.4K
16:52 31,311.96 31,311.96 31,304.52 31,304.52 191.1K
16:53 31,304.52 31,304.52 31,302.90 31,302.90 160.8K
16:54 31,302.90 31,305.92 31,302.90 31,305.92 74.4K
16:55 31,304.31 31,337.02 31,304.31 31,337.02 168.0K
16:56 31,337.02 31,337.02 31,330.56 31,330.56 139.8K
16:57 31,330.56 31,330.56 31,324.79 31,324.79 59.1K
16:58 31,324.79 31,331.24 31,324.79 31,331.24 160.8K
16:59 31,324.79 31,337.12 31,324.79 31,337.12 224.7K
17:00 31,340.35 31,347.30 31,340.35 31,342.38 442.8K
17:01 31,343.99 31,347.22 31,337.53 31,347.22 216.9K
17:02 31,347.22 31,347.22 31,343.99 31,347.22 426.9K
17:03 31,343.99 31,348.83 31,335.92 31,335.92 1,406.3K
17:04 31,335.92 31,342.38 31,335.92 31,342.38 433.6K
17:05 31,337.53 31,342.38 31,337.53 31,340.76 83.9K
17:06 31,348.91 31,348.91 31,340.84 31,344.07 107.1K
17:07 31,337.62 31,344.07 31,332.69 31,332.69 121.0K
17:08 31,332.69 31,332.69 31,331.08 31,332.69 202.7K
17:09 31,332.69 31,334.31 31,321.24 31,321.24 190.9K
17:10 31,315.52 31,329.37 31,315.52 31,329.37 206.4K
17:11 31,329.37 31,329.37 31,326.14 31,326.14 90.9K
17:12 31,322.91 31,329.37 31,322.91 31,329.37 483.0K
17:13 31,322.91 31,322.91 31,321.30 31,321.30 69.9K
17:14 31,321.30 31,335.68 31,321.30 31,335.68 100.0K
17:15 31,332.45 31,340.52 31,332.45 31,340.52 272.6K
17:16 31,340.52 31,343.75 31,340.52 31,342.13 168.7K
17:17 31,342.13 31,343.75 31,342.13 31,343.75 35.7K
17:18 31,343.75 31,343.75 31,343.75 31,343.75 160.9K
17:19 31,340.52 31,340.52 31,330.84 31,334.06 1,698.9K
17:20 31,328.29 31,339.59 31,326.68 31,336.36 2,845.0K
17:21 31,329.90 31,329.90 31,329.90 31,329.90 139.8K
17:22 31,329.90 31,345.80 31,329.41 31,345.80 392.6K
17:23 31,333.91 31,337.14 31,333.91 31,337.14 102.2K
17:24 31,338.75 31,339.87 31,338.26 31,339.87 196.6K
17:25 31,303.64 31,303.64 31,300.42 31,300.42 234.3K
17:26 31,302.03 31,305.26 31,302.03 31,305.26 160.9K
17:27 31,307.02 31,307.02 31,305.41 31,307.02 104.4K
17:28 31,310.25 31,320.30 31,310.25 31,320.30 679.7K
17:29 31,320.30 31,356.51 31,320.30 31,356.51 440.6K
17:30 31,359.79 31,376.15 31,359.79 31,367.71 281.2K
17:31 31,366.10 31,382.09 31,366.10 31,382.09 1,693.9K
17:32 31,382.09 31,384.20 31,379.36 31,379.36 974.9K
17:33 31,382.88 31,387.72 31,382.88 31,387.72 79.2K
17:34 31,379.66 31,386.11 31,379.66 31,386.11 203.9K
17:35 31,378.04 31,382.88 31,376.43 31,382.88 875.0K
17:36 31,382.88 31,384.50 31,364.63 31,367.85 696.1K
17:37 31,367.85 31,367.85 31,366.24 31,366.24 217.2K
17:38 31,364.63 31,369.47 31,356.56 31,369.47 917.6K
17:39 31,367.85 31,369.47 31,361.40 31,362.39 602.1K
17:40 31,362.39 31,372.07 31,358.23 31,358.23 1,291.6K
17:41 31,366.30 31,366.30 31,359.43 31,359.43 342.0K
17:42 31,365.88 31,365.88 31,362.66 31,365.88 427.2K
17:43 31,361.04 31,361.04 31,356.12 31,356.12 64.5K
17:44 31,349.67 31,365.12 31,349.67 31,365.12 1,471.8K
17:45 31,368.35 31,385.67 31,368.35 31,385.67 281.7K
17:46 31,384.06 31,385.67 31,384.06 31,385.67 245.2K
17:47 31,389.19 31,389.19 31,384.55 31,384.55 66.0K
17:48 31,387.78 31,387.78 31,372.18 31,372.18 790.3K
17:49 31,375.41 31,378.63 31,373.79 31,378.63 460.0K
17:50 31,378.63 31,378.63 31,377.02 31,377.02 231.2K
17:51 31,377.02 31,378.63 31,377.02 31,378.63 189.2K
17:52 31,381.65 31,381.65 31,380.04 31,381.65 351.8K
17:53 31,380.04 31,383.27 31,375.20 31,383.27 533.3K
17:54 31,383.27 31,383.27 31,378.43 31,378.43 252.3K
17:55 31,383.27 31,383.27 31,378.43 31,378.43 133.1K
17:56 31,380.04 31,380.04 31,365.52 31,375.20 1,323.3K
17:57 31,367.13 31,367.13 31,355.83 31,355.83 96.2K
17:58 31,360.67 31,365.51 31,360.67 31,365.51 550.5K
17:59 31,368.74 31,368.74 31,344.54 31,344.54 4,385.4K
18:00 31,344.54 31,354.22 31,344.54 31,354.22 188.9K
18:01 31,354.22 31,355.83 31,354.22 31,354.22 209.9K
18:02 31,349.38 31,352.60 31,349.38 31,352.60 692.5K
18:03 31,352.60 31,352.60 31,350.99 31,350.99 167.9K
18:04 31,352.60 31,352.60 31,328.40 31,339.70 3,947.5K
18:05 31,339.70 31,339.70 31,333.24 31,333.24 34.9K
18:06 31,339.70 31,339.70 31,334.85 31,334.85 195.6K
18:07 31,331.63 31,331.63 31,323.89 31,323.89 210.2K
18:08 31,341.22 31,347.67 31,341.22 31,342.83 70.6K
18:09 31,344.44 31,346.06 31,341.22 31,346.06 3,088.0K
18:10 31,347.67 31,362.19 31,342.72 31,342.72 1,846.4K
18:11 31,341.11 31,347.56 31,339.49 31,339.49 153.7K
18:12 31,337.88 31,347.56 31,337.88 31,347.56 346.4K
18:13 31,341.11 31,342.72 31,341.11 31,342.72 216.6K
18:14 31,342.72 31,342.72 31,341.11 31,341.11 496.0K
18:15 31,347.67 31,349.28 31,347.67 31,347.67 81.3K
18:16 31,347.67 31,370.26 31,347.67 31,370.26 22,126.5K
18:17 31,365.42 31,370.26 31,365.42 31,370.26 377.9K
18:18 31,376.71 31,376.71 31,368.65 31,368.65 70.0K
18:19 31,368.65 31,368.65 31,356.07 31,362.52 1,140.0K
18:20 31,362.52 31,362.52 31,359.29 31,360.91 245.0K
18:21 31,359.29 31,378.72 31,359.29 31,370.65 468.1K
18:22 31,358.61 31,377.18 31,351.23 31,377.18 532.7K
18:23 31,369.11 31,369.11 31,365.89 31,365.89 49.0K
18:24 31,365.89 31,373.95 31,365.89 31,369.11 77.0K
18:25 31,373.95 31,373.95 31,369.11 31,369.11 77.7K
18:26 31,369.11 31,377.18 31,369.11 31,377.18 77.0K
18:27 31,377.18 31,377.18 31,373.95 31,373.95 140.0K
18:28 31,369.97 31,369.97 31,369.97 31,369.97 71.6K
18:29 31,369.97 31,369.97 31,369.97 31,369.97 224.0K
18:30 31,363.51 31,372.66 31,363.51 31,372.66 452.7K
18:31 31,377.50 31,377.50 31,377.50 31,377.50 35.0K
18:32 31,372.66 31,375.88 31,372.66 31,375.88 28.0K
18:33 31,375.88 31,375.88 31,372.66 31,372.66 42.0K
18:34 31,369.37 31,369.37 31,355.28 31,355.28 9.5K
18:35 31,355.28 31,361.73 31,355.28 31,358.50 1,105.8K
18:36 31,361.73 31,361.73 31,361.73 31,361.73 7.0K
18:37 31,360.12 31,360.12 31,358.50 31,358.50 35.0K
18:38 31,357.62 31,370.79 31,357.62 31,370.79 66.8K
18:39 31,372.40 31,377.29 31,372.40 31,377.29 161.0K
18:40 31,377.29 31,377.29 31,377.29 31,377.29 0.0K
18:51 31,399.02 31,399.02 31,399.02 31,399.02 1,313.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし