MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
31,054.35
最終更新: 2025-09-29
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 31,399.02 31,471.63 31,399.02 31,471.63 77.6K
09:51 31,473.24 31,473.24 31,471.63 31,471.63 683.9K
09:52 31,473.24 31,535.32 31,473.24 31,535.32 842.1K
09:53 31,530.48 31,535.32 31,530.48 31,535.32 28.2K
09:54 31,535.32 31,536.93 31,535.32 31,536.93 251.3K
09:55 31,536.93 31,543.39 31,536.93 31,543.39 776.0K
09:56 31,543.39 31,543.39 31,541.77 31,541.77 91.7K
09:57 31,458.33 31,458.33 31,427.12 31,427.12 743.2K
09:58 31,428.74 31,430.41 31,428.74 31,430.41 1,073.7K
09:59 31,430.41 31,430.41 31,428.79 31,428.79 14.1K
10:00 31,427.18 31,433.65 31,426.26 31,426.26 1,543.0K
10:01 31,439.17 31,444.01 31,439.17 31,442.40 3,355.0K
10:02 31,445.63 31,445.63 31,429.87 31,429.87 1,987.8K
10:03 31,428.25 31,429.87 31,420.19 31,421.80 1,970.9K
10:04 31,423.41 31,454.51 31,421.80 31,454.51 1,606.3K
10:05 31,456.12 31,457.73 31,456.12 31,456.12 181.9K
10:06 31,457.73 31,459.35 31,457.73 31,459.35 735.4K
10:07 31,459.35 31,459.35 31,451.28 31,451.28 544.2K
10:08 31,462.58 31,480.15 31,462.58 31,476.93 2,873.2K
10:09 31,476.93 31,476.93 31,459.86 31,459.86 400.0K
10:10 31,481.09 31,481.09 31,479.47 31,479.47 143.5K
10:11 31,479.47 31,479.47 31,471.41 31,477.86 371.0K
10:12 31,477.86 31,477.86 31,466.57 31,477.16 1,140.0K
10:13 31,469.09 31,475.54 31,469.09 31,475.54 129.8K
10:14 31,475.54 31,476.11 31,474.49 31,476.11 774.5K
10:15 31,458.78 31,458.78 31,449.10 31,449.10 206.1K
10:16 31,450.72 31,450.72 31,432.97 31,432.97 1,719.8K
10:17 31,429.74 31,437.81 31,419.93 31,419.93 1,496.3K
10:18 31,419.93 31,419.93 31,419.93 31,419.93 232.8K
10:19 31,421.54 31,426.39 31,421.54 31,426.39 494.1K
10:20 31,426.39 31,426.39 31,422.25 31,422.25 133.0K
10:21 31,422.25 31,423.86 31,417.41 31,417.41 465.5K
10:22 31,417.41 31,419.02 31,417.41 31,419.02 121.6K
10:23 31,422.25 31,435.81 31,422.25 31,435.81 948.6K
10:24 31,435.81 31,435.81 31,432.59 31,432.59 225.9K
10:25 31,432.59 31,437.43 31,430.97 31,437.43 117.7K
10:26 31,435.81 31,435.81 31,430.92 31,434.15 307.0K
10:27 31,430.92 31,430.92 31,422.27 31,425.50 488.6K
10:28 31,422.27 31,446.81 31,422.27 31,446.81 312.3K
10:29 31,445.19 31,445.19 31,432.28 31,432.28 656.2K
10:30 31,435.80 31,435.80 31,434.19 31,434.19 141.7K
10:31 31,440.64 31,443.87 31,435.80 31,435.80 112.9K
10:32 31,435.80 31,435.80 31,434.19 31,434.19 126.9K
10:33 31,435.80 31,440.64 31,435.80 31,440.64 162.2K
10:34 31,440.64 31,443.87 31,437.41 31,437.41 324.5K
10:35 31,440.64 31,442.25 31,404.68 31,407.22 1,025.5K
10:36 31,415.29 31,415.29 31,413.68 31,413.68 91.7K
10:37 31,404.00 31,408.84 31,404.00 31,407.22 1,290.1K
10:38 31,407.22 31,407.22 31,398.87 31,398.87 243.8K
10:39 31,397.25 31,398.87 31,397.25 31,398.87 121.4K
10:40 31,405.32 31,405.32 31,405.32 31,405.32 338.4K
10:41 31,400.48 31,402.09 31,397.25 31,398.87 1,028.8K
10:42 31,394.03 31,395.64 31,394.03 31,395.64 133.9K
10:43 31,382.73 31,385.96 31,382.73 31,384.35 5,773.8K
10:44 31,385.96 31,387.57 31,385.96 31,387.57 566.4K
10:45 31,387.57 31,438.44 31,387.57 31,438.44 1,112.1K
10:46 31,391.17 31,423.82 31,391.17 31,422.21 468.1K
10:47 31,427.98 31,445.14 31,427.98 31,445.14 355.5K
10:48 31,437.07 31,438.68 31,437.07 31,438.68 78.2K
10:49 31,437.07 31,445.24 31,437.07 31,445.24 191.0K
10:50 31,448.47 31,464.65 31,444.33 31,464.65 251.2K
10:51 31,469.49 31,469.49 31,466.27 31,469.49 486.4K
10:52 31,439.26 31,442.98 31,439.26 31,442.98 86.6K
10:53 31,441.37 31,442.98 31,437.59 31,437.59 163.1K
10:54 31,437.59 31,437.59 31,435.97 31,435.97 934.6K
10:55 31,437.59 31,442.54 31,435.97 31,442.54 266.9K
10:56 31,438.38 31,438.38 31,436.76 31,436.76 86.2K
10:57 31,436.76 31,436.76 31,436.76 31,436.76 1,176.3K
10:58 31,436.76 31,438.38 31,436.76 31,438.38 853.1K
10:59 31,436.76 31,438.38 31,436.76 31,438.38 2,235.1K
11:00 31,436.76 31,438.38 31,436.76 31,438.38 5,584.4K
11:01 31,438.38 31,438.38 31,437.67 31,437.67 10,876.0K
11:02 31,436.06 31,436.06 31,431.35 31,436.06 167.6K
11:03 31,436.06 31,436.06 31,419.92 31,424.38 9,624.2K
11:04 31,422.77 31,422.77 31,414.83 31,418.06 676.2K
11:05 31,421.28 31,421.28 31,417.18 31,417.18 787.1K
11:06 31,440.09 31,449.77 31,440.09 31,445.35 3,495.4K
11:07 31,446.96 31,450.19 31,446.96 31,448.58 968.1K
11:08 31,448.58 31,462.67 31,448.15 31,448.15 359.3K
11:09 31,470.74 31,470.74 31,449.76 31,449.76 21,050.5K
11:10 31,436.85 31,438.89 31,435.67 31,438.89 610.9K
11:11 31,437.28 31,459.87 31,437.28 31,459.87 6,904.1K
11:12 31,458.26 31,458.26 31,414.44 31,414.44 33,239.4K
11:13 31,427.35 31,428.03 31,419.96 31,428.03 1,169.9K
11:14 31,423.18 31,423.18 31,419.96 31,423.18 120.0K
11:15 31,428.03 31,447.39 31,428.03 31,447.39 9,685.5K
11:16 31,445.77 31,447.39 31,444.16 31,444.16 800.4K
11:17 31,448.17 31,451.40 31,448.17 31,449.79 2,606.8K
11:18 31,444.95 31,444.95 31,443.33 31,443.33 3,613.4K
11:19 31,444.95 31,444.95 31,443.33 31,444.95 1,202.2K
11:20 31,444.95 31,444.95 31,443.33 31,443.33 278.1K
11:21 31,443.33 31,448.17 31,443.33 31,448.17 1,246.2K
11:22 31,448.17 31,448.17 31,444.95 31,444.95 1,416.8K
11:23 31,446.56 31,446.56 31,444.95 31,444.95 77.8K
11:24 31,443.33 31,443.33 31,430.42 31,430.42 31,508.6K
11:25 31,417.51 31,420.74 31,415.90 31,420.74 296.4K
11:26 31,428.81 31,428.86 31,425.58 31,428.86 434.1K
11:27 31,420.80 31,420.80 31,409.50 31,409.50 2,828.3K
11:28 31,409.50 31,409.50 31,401.43 31,401.43 465.1K
11:29 31,399.82 31,404.66 31,398.21 31,398.21 647.9K
11:30 31,398.21 31,398.21 31,388.53 31,388.53 2,697.8K
11:31 31,388.53 31,410.69 31,388.53 31,410.69 1,007.8K
11:32 31,413.92 31,413.92 31,398.21 31,398.21 85.3K
11:33 31,393.57 31,395.19 31,390.35 31,395.19 296.4K
11:34 31,388.73 31,388.73 31,388.73 31,388.73 3,593.8K
11:35 31,388.73 31,390.35 31,388.73 31,390.35 112.6K
11:36 31,387.12 31,390.35 31,364.26 31,364.26 403.4K
11:37 31,361.03 31,361.03 31,354.58 31,357.80 1,447.4K
11:38 31,357.80 31,364.26 31,357.80 31,359.42 414.7K
11:39 31,361.03 31,361.03 31,351.29 31,351.29 2,857.1K
11:40 31,344.84 31,356.13 31,344.84 31,356.13 1,675.3K
11:41 31,355.25 31,383.63 31,355.25 31,383.63 79.2K
11:42 31,382.02 31,382.02 31,377.18 31,377.18 1,257.9K
11:43 31,377.18 31,377.18 31,372.34 31,373.95 390.1K
11:44 31,373.95 31,378.79 31,373.95 31,378.79 113.9K
11:45 31,377.18 31,377.18 31,370.72 31,373.95 2,802.3K
11:46 31,364.27 31,364.27 31,352.97 31,361.74 4,153.4K
11:47 31,368.20 31,368.20 31,368.20 31,368.20 1,017.9K
11:48 31,369.81 31,379.49 31,369.81 31,370.23 1,616.5K
11:49 31,341.35 31,347.81 31,341.35 31,347.81 237.0K
11:50 31,341.35 31,346.19 31,341.35 31,346.19 182.6K
11:51 31,342.97 31,351.04 31,342.97 31,348.72 383.8K
11:52 31,343.88 31,345.49 31,340.65 31,340.65 1,194.9K
11:53 31,371.74 31,379.81 31,371.74 31,379.81 474.2K
11:54 31,381.43 31,383.04 31,374.97 31,374.97 126.5K
11:55 31,381.43 31,381.43 31,370.13 31,370.13 267.0K
11:56 31,374.97 31,374.97 31,370.13 31,373.36 302.2K
11:57 31,371.74 31,373.36 31,370.13 31,373.36 505.8K
11:58 31,373.36 31,379.81 31,373.36 31,379.81 140.5K
11:59 31,379.81 31,389.49 31,379.81 31,389.49 316.4K
12:00 31,395.95 31,395.95 31,379.81 31,379.81 3,077.4K
12:01 31,381.43 31,403.59 31,381.43 31,403.59 222.2K
12:02 31,400.36 31,405.20 31,393.90 31,393.90 274.4K
12:03 31,401.97 31,401.97 31,392.29 31,401.97 225.1K
12:04 31,420.91 31,424.14 31,420.91 31,422.52 204.9K
12:05 31,416.07 31,419.58 31,416.07 31,417.97 303.1K
12:06 31,414.74 31,419.17 31,414.74 31,419.17 59.9K
12:07 31,419.17 31,422.40 31,419.17 31,422.40 112.5K
12:08 31,420.78 31,425.62 31,420.78 31,425.62 401.6K
12:09 31,427.24 31,428.85 31,427.24 31,428.85 175.9K
12:10 31,413.14 31,417.98 31,413.14 31,417.98 189.7K
12:11 31,419.59 31,419.59 31,416.37 31,418.13 149.9K
12:12 31,419.74 31,419.74 31,410.19 31,411.80 181.1K
12:13 31,413.41 31,413.41 31,392.06 31,392.06 1,007.7K
12:14 31,392.06 31,395.28 31,390.44 31,390.44 450.7K
12:15 31,398.51 31,400.12 31,398.51 31,400.12 1,134.4K
12:16 31,393.67 31,397.63 31,391.18 31,391.18 169.6K
12:17 31,396.80 31,400.03 31,396.80 31,400.03 64.1K
12:18 31,394.25 31,394.25 31,394.25 31,394.25 117.2K
12:19 31,394.25 31,394.25 31,393.47 31,393.47 458.7K
12:20 31,393.47 31,396.84 31,393.47 31,395.23 45.3K
12:21 31,395.23 31,396.84 31,395.23 31,396.84 220.1K
12:22 31,395.23 31,397.40 31,389.46 31,397.40 214.4K
12:23 31,397.40 31,399.01 31,397.40 31,399.01 1,029.1K
12:24 31,399.01 31,399.01 31,397.40 31,399.01 105.8K
12:25 31,397.40 31,422.48 31,397.40 31,422.48 188.5K
12:26 31,424.09 31,424.09 31,424.09 31,424.09 190.3K
12:27 31,422.48 31,424.09 31,422.48 31,422.48 222.2K
12:28 31,422.48 31,422.48 31,422.48 31,422.48 155.1K
12:29 31,422.48 31,422.48 31,416.70 31,418.32 1,057.4K
12:30 31,413.48 31,418.32 31,413.48 31,418.32 141.8K
12:31 31,418.32 31,438.19 31,418.32 31,438.19 69.5K
12:32 31,438.19 31,439.80 31,438.19 31,439.80 284.1K
12:33 31,434.96 31,434.96 31,430.12 31,434.96 281.7K
12:34 31,434.96 31,434.96 31,428.51 31,428.51 126.8K
12:35 31,420.19 31,420.19 31,415.34 31,415.34 64.2K
12:36 31,415.34 31,420.89 31,415.34 31,420.89 54.8K
12:37 31,417.66 31,434.98 31,417.66 31,434.98 74.7K
12:38 31,438.21 31,438.21 31,433.37 31,433.37 232.3K
12:39 31,431.76 31,431.76 31,430.14 31,431.76 77.4K
12:40 31,431.76 31,434.98 31,430.14 31,430.14 443.5K
12:41 31,433.37 31,434.98 31,431.76 31,434.98 119.7K
12:42 31,430.14 31,436.60 31,430.14 31,433.37 253.5K
12:43 31,443.05 31,443.05 31,434.16 31,434.16 2,950.1K
12:44 31,437.39 31,445.54 31,437.39 31,445.54 10,686.3K
12:45 31,437.10 31,443.72 31,435.49 31,443.72 837.4K
12:46 31,443.72 31,453.56 31,442.11 31,453.56 755.9K
12:47 31,456.79 31,456.79 31,451.95 31,451.95 560.0K
12:48 31,451.95 31,455.18 31,435.49 31,435.49 149.8K
12:49 31,429.03 31,429.03 31,425.81 31,425.81 895.3K
12:50 31,425.81 31,432.26 31,425.81 31,429.03 93.1K
12:51 31,429.03 31,432.26 31,425.81 31,425.81 70.5K
12:52 31,425.81 31,435.49 31,425.81 31,435.49 131.1K
12:53 31,441.95 31,441.95 31,441.95 31,441.95 127.6K
12:54 31,418.85 31,418.85 31,418.85 31,418.85 58.0K
12:55 31,418.85 31,420.46 31,418.85 31,418.85 84.6K
12:56 31,418.85 31,418.85 31,407.37 31,407.37 97.3K
12:57 31,407.37 31,407.37 31,396.07 31,396.07 2,093.4K
12:58 31,424.01 31,424.01 31,419.17 31,422.40 205.1K
12:59 31,422.40 31,427.24 31,420.78 31,420.78 176.2K
13:00 31,417.41 31,417.41 31,401.86 31,401.86 562.3K
13:01 31,401.86 31,408.31 31,400.24 31,400.24 513.6K
13:02 31,398.63 31,402.85 31,398.63 31,402.85 176.2K
13:03 31,409.30 31,409.30 31,402.85 31,402.85 267.3K
13:04 31,401.23 31,401.23 31,396.39 31,396.39 998.6K
13:05 31,396.39 31,396.39 31,367.52 31,367.52 96.9K
13:06 31,367.52 31,367.52 31,362.68 31,364.29 258.2K
13:07 31,362.68 31,362.68 31,354.95 31,356.56 281.4K
13:08 31,358.17 31,366.82 31,358.17 31,366.82 234.2K
13:09 31,366.82 31,367.52 31,366.82 31,367.52 30.3K
13:10 31,365.91 31,365.91 31,365.91 31,365.91 63.3K
13:11 31,365.91 31,384.85 31,365.91 31,383.23 131.9K
13:12 31,383.23 31,406.20 31,383.23 31,406.20 179.2K
13:13 31,402.92 31,404.54 31,400.32 31,400.32 140.0K
13:14 31,400.32 31,402.92 31,398.70 31,402.92 177.2K
13:15 31,406.15 31,409.38 31,406.15 31,407.76 303.1K
13:16 31,409.38 31,409.38 31,402.92 31,406.20 436.1K
13:17 31,404.59 31,411.04 31,404.59 31,411.04 256.8K
13:18 31,412.66 31,412.66 31,409.43 31,411.04 646.9K
13:19 31,411.04 31,412.66 31,411.04 31,411.04 44.4K
13:20 31,412.66 31,414.27 31,412.66 31,414.27 105.5K
13:21 31,408.44 31,408.44 31,405.21 31,405.21 3,524.1K
13:22 31,410.05 31,413.28 31,410.05 31,413.28 5,424.3K
13:23 31,408.44 31,413.28 31,408.44 31,410.05 99.2K
13:24 31,398.50 31,400.12 31,398.50 31,400.12 57.9K
13:25 31,401.73 31,414.75 31,401.73 31,414.75 386.0K
13:26 31,408.29 31,408.29 31,406.68 31,406.68 125.7K
13:27 31,406.68 31,408.29 31,406.68 31,408.29 77.4K
13:28 31,408.29 31,408.29 31,403.45 31,405.07 478.2K
13:29 31,405.07 31,408.29 31,401.84 31,401.84 95.1K
13:30 31,403.45 31,406.68 31,403.45 31,406.68 98.5K
13:31 31,403.45 31,414.75 31,400.43 31,400.43 577.6K
13:32 31,400.43 31,403.66 31,400.43 31,402.05 63.3K
13:33 31,402.05 31,402.05 31,400.43 31,400.43 84.4K
13:34 31,400.43 31,400.43 31,399.23 31,399.23 107.1K
13:35 31,399.23 31,399.23 31,397.62 31,397.62 218.0K
13:36 31,397.62 31,400.85 31,397.62 31,400.85 175.8K
13:37 31,400.85 31,402.46 31,399.23 31,400.85 150.6K
13:38 31,397.62 31,414.94 31,397.62 31,414.94 141.4K
13:39 31,405.94 31,413.33 31,405.94 31,413.33 1,726.5K
13:40 31,413.33 31,413.33 31,405.26 31,405.26 2,178.2K
13:41 31,405.26 31,408.49 31,405.26 31,406.88 63.2K
13:42 31,416.56 31,416.56 31,415.88 31,415.88 121.1K
13:43 31,415.88 31,415.88 31,411.04 31,411.04 190.5K
13:44 31,411.04 31,411.04 31,411.04 31,411.04 204.6K
13:45 31,411.04 31,411.04 31,398.55 31,400.17 319.4K
13:46 31,395.33 31,405.70 31,385.65 31,405.70 3,331.8K
13:47 31,407.37 31,407.37 31,405.76 31,405.76 150.3K
13:48 31,405.76 31,408.98 31,405.76 31,408.98 287.9K
13:49 31,408.98 31,421.89 31,408.98 31,421.89 161.6K
13:50 31,404.57 31,434.43 31,404.57 31,434.43 910.4K
13:51 31,434.64 31,434.64 31,429.80 31,429.80 219.4K
13:52 31,429.80 31,441.35 31,429.80 31,441.35 64.0K
13:53 31,446.19 31,446.19 31,439.73 31,439.73 35.1K
13:54 31,439.73 31,444.58 31,439.73 31,444.58 63.2K
13:55 31,431.41 31,437.87 31,431.41 31,436.25 120.3K
13:56 31,437.87 31,437.87 31,434.64 31,434.64 773.5K
13:57 31,450.73 31,458.91 31,450.73 31,454.07 328.9K
13:58 31,454.07 31,455.68 31,454.07 31,454.07 49.2K
13:59 31,458.91 31,458.91 31,449.91 31,449.91 197.8K
14:00 31,448.29 31,448.29 31,448.29 31,448.29 57.0K
14:01 31,446.68 31,446.68 31,441.84 31,441.84 175.7K
14:02 31,445.12 31,445.12 31,425.43 31,425.43 183.3K
14:03 31,425.43 31,425.43 31,422.20 31,423.82 57.3K
14:04 31,423.82 31,430.27 31,423.82 31,430.27 43.0K
14:05 31,430.27 31,430.27 31,422.20 31,422.20 133.5K
14:06 31,422.20 31,448.40 31,422.20 31,448.40 72.0K
14:07 31,448.40 31,448.40 31,441.95 31,441.95 302.1K
14:08 31,446.79 31,456.47 31,443.56 31,456.47 766.1K
14:09 31,448.40 31,450.85 31,442.78 31,444.39 179.1K
14:10 31,446.03 31,450.58 31,442.52 31,450.58 389.4K
14:11 31,445.74 31,452.25 31,445.74 31,452.25 78.2K
14:12 31,452.25 31,452.25 31,452.25 31,452.25 35.2K
14:13 31,440.02 31,444.86 31,440.02 31,444.86 57.0K
14:14 31,444.86 31,444.86 31,444.86 31,444.86 154.7K
14:15 31,444.86 31,446.48 31,443.25 31,443.25 63.3K
14:16 31,443.25 31,443.25 31,443.25 31,443.25 84.4K
14:17 31,444.86 31,444.86 31,443.25 31,444.86 2,376.2K
14:18 31,444.86 31,446.77 31,444.86 31,446.77 42.9K
14:19 31,446.77 31,446.77 31,446.77 31,446.77 91.4K
14:20 31,446.77 31,446.77 31,440.31 31,440.31 2,200.4K
14:21 31,440.31 31,443.54 31,440.31 31,443.54 199.4K
14:22 31,443.54 31,443.54 31,413.38 31,419.84 90.9K
14:23 31,419.84 31,419.84 31,406.93 31,406.93 3,491.0K
14:24 31,418.93 31,418.93 31,418.93 31,418.93 183.9K
14:25 31,418.93 31,422.15 31,418.93 31,422.15 35.1K
14:26 31,422.15 31,423.77 31,422.15 31,423.77 63.3K
14:27 31,423.77 31,423.77 31,423.77 31,423.77 196.9K
14:28 31,423.77 31,425.38 31,423.77 31,425.38 56.3K
14:29 31,425.38 31,425.38 31,423.77 31,423.77 56.3K
14:30 31,423.77 31,425.38 31,422.15 31,423.33 189.7K
14:31 31,423.33 31,424.94 31,423.33 31,423.33 84.4K
14:32 31,423.33 31,423.33 31,394.99 31,394.99 158.9K
14:33 31,394.99 31,396.61 31,393.38 31,396.61 70.3K
14:34 31,394.26 31,406.42 31,394.26 31,406.42 841.2K
14:35 31,404.81 31,409.73 31,404.81 31,409.73 71.8K
14:36 31,409.73 31,411.35 31,409.73 31,411.35 899.8K
14:37 31,411.35 31,411.35 31,409.73 31,409.73 393.7K
14:38 31,409.73 31,409.73 31,409.73 31,409.73 21.1K
14:39 31,409.73 31,409.73 31,409.73 31,409.73 77.3K
14:40 31,385.53 31,395.21 31,369.88 31,369.88 19,638.3K
14:41 31,377.95 31,387.63 31,377.95 31,386.02 1,530.8K
14:42 31,386.02 31,386.02 31,386.02 31,386.02 21.1K
14:43 31,386.02 31,392.47 31,386.02 31,392.47 2,909.1K
14:44 31,392.47 31,394.08 31,392.47 31,394.08 28.1K
14:45 31,394.08 31,399.86 31,394.08 31,395.02 86.8K
14:46 31,395.02 31,395.02 31,395.02 31,395.02 140.5K
14:47 31,395.02 31,395.02 31,389.24 31,392.47 125.8K
14:48 31,394.08 31,398.15 31,385.93 31,385.93 158.9K
14:49 31,385.93 31,385.93 31,385.93 31,385.93 56.2K
14:50 31,385.93 31,385.93 31,385.93 31,385.93 189.7K
14:51 31,385.93 31,387.54 31,385.93 31,385.93 393.5K
14:52 31,385.93 31,385.93 31,376.08 31,376.08 231.4K
14:53 31,363.75 31,363.75 31,362.14 31,362.14 500.9K
14:54 31,363.75 31,363.75 31,362.14 31,362.14 365.3K
14:55 31,361.26 31,361.26 31,361.26 31,361.26 446.8K
14:56 31,357.97 31,357.97 31,341.10 31,341.10 2,173.3K
14:57 31,333.03 31,341.10 31,333.03 31,341.10 785.8K
14:58 31,333.03 31,337.87 31,333.03 31,337.87 680.6K
14:59 31,339.49 31,339.49 31,331.42 31,331.42 617.4K
15:00 31,329.80 31,329.80 31,328.19 31,328.19 845.9K
15:01 31,328.19 31,328.19 31,326.58 31,326.58 1,605.6K
15:02 31,326.58 31,326.58 31,326.58 31,326.58 49.1K
15:03 31,326.58 31,328.19 31,326.58 31,326.58 750.3K
15:04 31,318.65 31,318.65 31,318.65 31,318.65 3,544.7K
15:05 31,320.26 31,320.26 31,318.65 31,320.26 273.5K
15:06 31,320.26 31,325.11 31,320.26 31,325.11 526.1K
15:07 31,318.93 31,318.93 31,314.09 31,314.09 173.8K
15:08 31,314.09 31,314.09 31,314.09 31,314.09 304.3K
15:09 31,309.25 31,312.48 31,309.25 31,310.86 181.2K
15:10 31,314.09 31,314.09 31,306.02 31,306.02 1,830.0K
15:11 31,306.02 31,309.79 31,297.90 31,309.79 8,234.6K
15:12 31,309.79 31,319.47 31,309.79 31,319.47 308.5K
15:13 31,309.79 31,317.85 31,309.79 31,317.73 42.8K
15:14 31,316.11 31,334.12 31,316.11 31,334.12 120.0K
15:15 31,337.34 31,337.34 31,322.84 31,322.84 72.5K
15:16 31,324.45 31,327.68 31,324.45 31,327.68 596.4K
15:17 31,327.68 31,330.91 31,327.68 31,330.91 184.9K
15:18 31,330.91 31,334.13 31,327.68 31,327.68 112.3K
15:19 31,327.68 31,327.68 31,316.13 31,316.13 85.9K
15:20 31,316.13 31,316.13 31,314.52 31,314.52 182.5K
15:21 31,314.52 31,314.52 31,314.52 31,314.52 77.2K
15:22 31,316.13 31,316.13 31,311.29 31,314.52 70.2K
15:23 31,314.52 31,316.13 31,307.32 31,307.32 392.3K
15:24 31,307.32 31,310.55 31,307.32 31,310.55 2,509.3K
15:25 31,307.32 31,320.23 31,307.32 31,320.23 2,254.8K
15:26 31,312.16 31,312.16 31,308.94 31,308.94 933.6K
15:27 31,307.32 31,326.32 31,307.32 31,326.32 795.4K
15:28 31,323.09 31,345.68 31,323.09 31,345.68 604.1K
15:29 31,354.45 31,364.24 31,354.45 31,364.24 2,039.5K
15:30 31,367.52 31,367.52 31,367.52 31,367.52 549.9K
15:31 31,370.75 31,370.75 31,370.34 31,370.34 445.6K
15:32 31,370.34 31,378.40 31,362.27 31,378.40 387.3K
15:33 31,368.72 31,383.24 31,368.72 31,383.24 2,691.1K
15:34 31,384.86 31,386.47 31,384.86 31,386.47 726.0K
15:35 31,381.63 31,381.63 31,376.79 31,376.79 253.7K
15:36 31,378.40 31,378.40 31,371.95 31,371.95 253.5K
15:37 31,371.95 31,376.79 31,371.95 31,376.79 507.0K
15:38 31,376.79 31,387.26 31,376.79 31,380.80 219.1K
15:39 31,392.10 31,393.71 31,384.03 31,384.03 4,872.3K
15:40 31,393.71 31,393.71 31,375.22 31,375.22 1,091.2K
15:41 31,376.83 31,376.83 31,375.22 31,375.22 98.7K
15:42 31,410.45 31,424.97 31,408.84 31,408.84 4,722.7K
15:43 31,408.84 31,408.84 31,408.84 31,408.84 49.3K
15:44 31,410.45 31,410.45 31,408.84 31,408.84 253.8K
15:45 31,408.84 31,408.84 31,403.06 31,403.06 207.6K
15:46 31,403.06 31,406.29 31,403.06 31,406.29 155.1K
15:47 31,409.57 31,409.57 31,395.05 31,406.34 796.2K
15:48 31,399.89 31,409.83 31,399.89 31,409.83 173.9K
15:49 31,406.60 31,433.90 31,406.60 31,433.90 1,093.5K
15:50 31,433.90 31,433.90 31,425.83 31,425.83 1,621.6K
15:51 31,425.83 31,437.35 31,425.83 31,437.35 86.2K
15:52 31,438.96 31,438.96 31,401.39 31,401.39 337.3K
15:53 31,401.39 31,409.46 31,401.39 31,409.46 70.4K
15:54 31,412.74 31,412.74 31,404.67 31,412.74 173.5K
15:55 31,409.51 31,409.51 31,409.51 31,409.51 1,781.8K
15:56 31,409.51 31,409.51 31,390.58 31,400.26 186.9K
15:57 31,397.91 31,402.75 31,397.91 31,402.75 1,645.4K
15:58 31,405.98 31,407.59 31,405.98 31,407.59 268.0K
15:59 31,407.59 31,409.00 31,407.59 31,409.00 165.1K
16:00 31,404.16 31,409.00 31,402.55 31,409.00 141.0K
16:01 31,407.39 31,407.39 31,389.36 31,389.36 99.6K
16:02 31,389.36 31,403.89 31,389.36 31,403.89 5,154.2K
16:03 31,405.50 31,405.50 31,400.36 31,400.36 256.1K
16:04 31,390.68 31,393.91 31,387.45 31,387.45 49.4K
16:05 31,384.23 31,389.07 31,384.23 31,389.07 430.1K
16:06 31,385.84 31,389.07 31,385.84 31,389.07 169.3K
16:07 31,382.61 31,399.94 31,382.61 31,399.94 1,023.0K
16:08 31,411.51 31,413.12 31,409.89 31,411.51 99.5K
16:09 31,408.28 31,416.35 31,408.28 31,416.35 634.1K
16:10 31,416.35 31,416.35 31,411.51 31,411.51 56.4K
16:11 31,409.89 31,409.89 31,386.97 31,386.97 134.7K
16:12 31,386.97 31,411.92 31,386.97 31,411.92 147.1K
16:13 31,405.47 31,407.00 31,398.93 31,398.93 584.8K
16:14 31,398.93 31,398.93 31,398.93 31,398.93 56.3K
16:15 31,410.23 31,410.23 31,407.00 31,407.00 133.9K
16:16 31,407.00 31,407.00 31,400.55 31,403.78 50.1K
16:17 31,407.00 31,407.00 31,400.55 31,403.78 56.4K
16:18 31,403.78 31,407.00 31,402.16 31,403.78 2,889.4K
16:19 31,408.62 31,408.62 31,398.93 31,398.93 121.4K
16:20 31,397.32 31,402.16 31,397.32 31,402.16 183.1K
16:21 31,403.78 31,403.78 31,397.32 31,399.64 92.3K
16:22 31,399.64 31,401.25 31,399.64 31,401.25 21.1K
16:23 31,404.48 31,404.48 31,401.25 31,402.87 56.4K
16:24 31,404.48 31,404.48 31,401.25 31,404.48 82.2K
16:25 31,399.64 31,399.64 31,399.64 31,399.64 63.4K
16:26 31,399.64 31,402.87 31,396.41 31,396.41 57.1K
16:27 31,396.41 31,398.02 31,393.81 31,393.82 179.1K
16:28 31,393.82 31,396.43 31,392.21 31,396.43 26.3K
16:29 31,396.43 31,396.43 31,396.43 31,396.43 49.3K
16:30 31,398.04 31,406.11 31,398.04 31,404.50 500.1K
16:31 31,404.50 31,406.11 31,404.50 31,406.11 1,663.3K
16:32 31,406.11 31,407.72 31,406.11 31,407.72 42.3K
16:33 31,404.50 31,404.50 31,400.28 31,400.28 67.1K
16:34 31,395.44 31,399.94 31,395.44 31,396.66 118.1K
16:35 31,398.28 31,401.07 31,398.28 31,399.45 287.8K
16:36 31,399.45 31,401.07 31,399.45 31,401.07 49.3K
16:37 31,401.07 31,404.29 31,401.07 31,404.29 239.5K
16:38 31,409.13 31,409.13 31,399.79 31,407.02 111.3K
16:39 31,407.02 31,407.02 31,405.41 31,405.41 98.6K
16:40 31,405.41 31,407.02 31,405.41 31,407.02 35.2K
16:41 31,405.41 31,410.25 31,404.63 31,404.63 214.8K
16:42 31,404.63 31,406.24 31,402.96 31,402.96 466.9K
16:43 31,402.96 31,402.96 31,398.12 31,398.12 28.2K
16:44 31,398.12 31,398.12 31,396.50 31,396.50 63.4K
16:45 31,403.07 31,408.69 31,378.04 31,378.04 268.0K
16:46 31,378.04 31,379.65 31,378.04 31,379.65 98.6K
16:47 31,387.39 31,389.00 31,387.39 31,387.39 130.5K
16:48 31,387.39 31,387.39 31,385.78 31,387.39 108.6K
16:49 31,387.39 31,387.39 31,381.04 31,381.04 3,951.6K
16:50 31,400.67 31,406.09 31,399.64 31,399.64 94.8K
16:51 31,399.64 31,402.86 31,399.64 31,401.10 164.1K
16:52 31,396.26 31,402.72 31,396.26 31,396.26 193.2K
16:53 31,396.26 31,399.54 31,396.26 31,399.54 85.5K
16:54 31,399.54 31,399.54 31,399.54 31,399.54 95.5K
16:55 31,401.16 31,401.16 31,397.93 31,397.93 92.3K
16:56 31,399.54 31,399.54 31,382.16 31,383.77 228.2K
16:57 31,380.55 31,407.98 31,380.55 31,406.36 1,403.5K
16:58 31,407.98 31,407.98 31,404.75 31,406.36 402.3K
16:59 31,404.75 31,407.30 31,404.75 31,407.30 198.4K
17:00 31,407.30 31,410.52 31,407.30 31,408.91 91.7K
17:01 31,397.62 31,408.70 31,397.62 31,408.70 134.2K
17:02 31,408.70 31,408.70 31,407.09 31,407.09 86.8K
17:03 31,394.18 31,400.64 31,394.18 31,400.64 592.3K
17:04 31,400.64 31,400.64 31,399.93 31,399.93 64.5K
17:05 31,399.93 31,404.77 31,399.93 31,403.16 42.3K
17:06 31,399.93 31,399.93 31,399.93 31,399.93 197.4K
17:07 31,399.93 31,401.55 31,391.87 31,391.87 884.9K
17:08 31,399.93 31,427.58 31,399.93 31,427.58 4,021.5K
17:09 31,427.58 31,427.58 31,408.22 31,408.22 49.4K
17:10 31,408.22 31,409.83 31,406.61 31,406.61 2,213.2K
17:11 31,409.83 31,416.99 31,409.83 31,416.99 225.2K
17:12 31,416.99 31,416.99 31,408.92 31,416.99 330.0K
17:13 31,408.92 31,413.76 31,408.92 31,413.76 235.8K
17:14 31,417.04 31,418.66 31,417.04 31,418.66 25.6K
17:15 31,420.27 31,420.27 31,410.59 31,410.59 10,471.5K
17:16 31,408.98 31,425.11 31,408.98 31,425.11 289.1K
17:17 31,428.34 31,428.34 31,415.43 31,417.04 1,474.3K
17:18 31,415.43 31,417.04 31,415.43 31,417.04 528.8K
17:19 31,415.43 31,417.04 31,415.43 31,417.04 394.8K
17:20 31,417.04 31,444.71 31,416.34 31,444.71 7,041.9K
17:21 31,449.55 31,449.55 31,433.41 31,433.41 4,409.3K
17:22 31,438.25 31,439.86 31,438.25 31,438.25 317.7K
17:23 31,436.64 31,436.64 31,436.64 31,436.64 169.4K
17:24 31,435.02 31,435.02 31,428.28 31,434.74 1,113.5K
17:25 31,433.12 31,434.74 31,431.51 31,434.74 254.8K
17:26 31,436.35 31,438.02 31,436.35 31,438.02 114.1K
17:27 31,438.02 31,447.02 31,434.79 31,447.02 234.4K
17:28 31,447.02 31,451.86 31,447.02 31,451.86 529.9K
17:29 31,447.02 31,447.02 31,443.79 31,443.79 54.7K
17:30 31,443.79 31,443.79 31,438.95 31,440.56 451.5K
17:31 31,445.40 31,447.02 31,443.79 31,443.79 1,443.6K
17:32 31,443.79 31,448.63 31,443.79 31,447.02 495.0K
17:33 31,451.86 31,456.70 31,451.86 31,456.70 804.9K
17:34 31,451.86 31,458.31 31,451.86 31,458.31 115.2K
17:35 31,458.31 31,458.31 31,448.63 31,448.63 714.1K
17:36 31,451.86 31,451.86 31,445.40 31,446.81 92.5K
17:37 31,448.42 31,448.42 31,446.81 31,446.81 169.4K
17:38 31,446.81 31,446.81 31,445.20 31,445.20 148.2K
17:39 31,445.20 31,446.81 31,445.20 31,446.81 51.6K
17:40 31,445.20 31,445.93 31,445.20 31,445.93 72.5K
17:41 31,444.32 31,444.32 31,441.09 31,441.09 49.4K
17:42 31,442.70 31,442.70 31,441.09 31,441.09 84.6K
17:43 31,441.09 31,441.09 31,441.09 31,441.09 35.3K
17:44 31,441.09 31,441.09 31,439.48 31,439.48 662.9K
17:45 31,436.25 31,439.48 31,436.25 31,439.48 1,667.6K
17:46 31,439.48 31,439.48 31,430.83 31,430.83 69.4K
17:47 31,430.83 31,440.39 31,430.83 31,440.39 71.3K
17:48 31,440.39 31,448.45 31,440.39 31,446.84 289.3K
17:49 31,443.61 31,443.61 31,443.61 31,443.61 112.9K
17:50 31,443.61 31,443.61 31,438.77 31,438.77 141.4K
17:51 31,445.23 31,445.23 31,443.61 31,444.32 71.1K
17:52 31,444.32 31,444.32 31,444.32 31,444.32 71.3K
17:53 31,444.32 31,444.32 31,442.70 31,442.70 119.9K
17:54 31,442.70 31,442.70 31,439.48 31,439.48 70.5K
17:55 31,439.48 31,439.48 31,439.48 31,439.48 42.3K
17:56 31,437.86 31,441.09 31,436.25 31,437.86 1,652.5K
17:57 31,437.86 31,445.93 31,432.77 31,432.77 1,116.4K
17:58 31,432.77 31,434.38 31,432.77 31,432.77 183.4K
17:59 31,434.38 31,434.38 31,429.54 31,429.54 114.6K
18:00 31,431.15 31,432.77 31,429.54 31,432.77 141.1K
18:01 31,429.54 31,430.24 31,429.54 31,430.24 57.2K
18:02 31,430.24 31,430.24 31,428.63 31,428.63 141.9K
18:03 31,428.63 31,438.57 31,428.63 31,438.57 241.5K
18:04 31,439.27 31,440.88 31,439.27 31,440.18 64.8K
18:05 31,438.57 31,438.57 31,432.11 31,432.11 2,749.4K
18:06 31,432.11 31,433.73 31,428.88 31,433.73 77.5K
18:07 31,433.73 31,437.94 31,425.74 31,425.74 5,204.7K
18:08 31,425.74 31,431.28 31,425.74 31,431.28 154.4K
18:09 31,431.28 31,434.30 31,431.28 31,434.30 61.8K
18:10 31,434.30 31,443.78 31,434.30 31,443.78 1,609.0K
18:11 31,443.78 31,445.89 31,443.78 31,445.89 121.7K
18:12 31,445.89 31,445.89 31,437.56 31,437.56 307.2K
18:13 31,429.50 31,429.50 31,426.27 31,426.27 584.9K
18:14 31,422.99 31,468.59 31,422.99 31,468.59 142.9K
18:15 31,466.98 31,466.98 31,466.98 31,466.98 63.4K
18:16 31,466.98 31,468.59 31,431.45 31,434.68 722.6K
18:17 31,431.45 31,436.29 31,431.45 31,436.29 98.7K
18:18 31,436.29 31,437.90 31,428.22 31,437.90 881.0K
18:19 31,433.06 31,433.06 31,429.10 31,429.10 330.9K
18:20 31,438.78 31,438.78 31,430.72 31,438.78 505.8K
18:21 31,417.83 31,424.23 31,417.83 31,422.61 438.7K
18:22 31,422.61 31,429.85 31,420.17 31,420.17 276.5K
18:23 31,428.24 31,434.07 31,412.93 31,434.07 554.5K
18:24 31,438.91 31,440.52 31,434.07 31,434.07 140.9K
18:25 31,434.07 31,435.68 31,434.07 31,435.68 49.3K
18:26 31,435.68 31,437.30 31,435.68 31,437.30 28.2K
18:27 31,438.91 31,438.91 31,435.68 31,435.68 63.4K
18:28 31,435.68 31,435.68 31,435.68 31,435.68 84.6K
18:29 31,435.68 31,438.91 31,435.68 31,435.68 91.6K
18:30 31,435.68 31,435.68 31,435.68 31,435.68 49.3K
18:31 31,435.68 31,435.68 31,435.68 31,435.68 205.1K
18:32 31,435.68 31,438.91 31,435.68 31,438.91 78.3K
18:33 31,438.91 31,458.60 31,438.91 31,458.60 173.0K
18:34 31,458.60 31,460.21 31,458.60 31,458.60 72.1K
18:35 31,458.60 31,460.21 31,442.46 31,442.46 9,393.1K
18:36 31,431.17 31,442.46 31,431.17 31,431.17 98.5K
18:37 31,431.17 31,437.68 31,431.17 31,437.68 51.0K
18:38 31,434.45 31,434.45 31,434.45 31,434.45 64.1K
18:39 31,434.45 31,434.45 31,417.13 31,423.58 147.6K
18:40 31,423.58 31,423.58 31,423.58 31,423.58 0.0K
18:51 31,438.16 31,438.16 31,438.16 31,438.16 491.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし