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 31,432.13 31,433.74 31,432.13 31,433.74 7.0K
09:51 31,433.74 31,433.74 31,433.74 31,433.74 9.4K
09:52 31,433.74 31,433.74 31,422.49 31,422.49 61.9K
09:53 31,422.49 31,425.72 31,416.04 31,425.72 421.1K
09:54 31,425.72 31,425.72 31,412.81 31,412.81 63.1K
09:55 31,416.04 31,416.04 31,414.42 31,415.83 175.3K
09:56 31,414.21 31,422.28 31,414.21 31,422.28 70.2K
09:57 31,422.28 31,422.28 31,414.21 31,414.21 35.1K
09:58 31,414.21 31,423.90 31,414.21 31,419.68 260.4K
09:59 31,419.68 31,425.30 31,418.06 31,425.30 316.6K
10:00 31,415.62 31,427.20 31,415.62 31,425.59 37.1K
10:01 31,425.59 31,425.59 31,346.97 31,351.81 332.8K
10:02 31,355.03 31,362.30 31,355.03 31,362.30 807.9K
10:03 31,362.25 31,368.02 31,355.79 31,355.79 169.2K
10:04 31,354.18 31,354.18 31,354.18 31,354.18 1,733.0K
10:05 31,354.18 31,354.18 31,352.56 31,354.18 1,318.8K
10:06 31,354.18 31,354.18 31,354.18 31,354.18 105.2K
10:07 31,355.79 31,355.79 31,343.92 31,343.92 71.0K
10:08 31,348.76 31,355.22 31,348.76 31,355.22 443.7K
10:09 31,355.22 31,358.44 31,355.22 31,358.44 161.5K
10:10 31,370.63 31,390.32 31,370.63 31,390.32 33.1K
10:11 31,390.32 31,391.93 31,390.32 31,391.93 140.4K
10:12 31,391.93 31,391.93 31,390.32 31,390.32 42.1K
10:13 31,391.93 31,391.93 31,390.32 31,390.32 42.1K
10:14 31,391.93 31,391.93 31,387.09 31,391.93 323.0K
10:15 31,385.48 31,385.48 31,385.48 31,385.48 25.9K
10:16 31,385.48 31,391.93 31,385.48 31,391.93 196.6K
10:17 31,379.03 31,387.46 31,378.32 31,387.17 579.3K
10:18 31,387.17 31,394.81 31,387.17 31,394.81 67.4K
10:19 31,394.81 31,400.58 31,394.81 31,400.58 56.9K
10:20 31,401.28 31,401.28 31,401.28 31,401.28 67.6K
10:21 31,401.28 31,402.90 31,366.91 31,366.91 55.6K
10:22 31,366.91 31,370.13 31,366.91 31,370.13 87.1K
10:23 31,371.75 31,371.75 31,362.07 31,362.07 269.6K
10:24 31,362.07 31,362.07 31,362.07 31,362.07 655.2K
10:25 31,387.61 31,395.68 31,387.61 31,395.68 101.2K
10:26 31,395.68 31,435.06 31,395.68 31,435.06 373.4K
10:27 31,435.06 31,454.69 31,435.06 31,454.69 88.7K
10:28 31,454.69 31,454.69 31,447.30 31,447.30 18.3K
10:29 31,447.30 31,447.30 31,436.88 31,436.88 24.0K
10:30 31,442.66 31,442.66 31,436.88 31,436.88 427.0K
10:31 31,436.88 31,442.53 31,436.08 31,442.53 532.4K
10:32 31,440.87 31,442.48 31,440.87 31,442.48 184.4K
10:33 31,444.09 31,444.09 31,444.09 31,444.09 154.4K
10:34 31,444.09 31,444.09 31,422.61 31,424.22 551.0K
10:35 31,421.00 31,438.91 31,421.00 31,438.91 525.9K
10:36 31,432.45 31,432.45 31,432.45 31,432.45 35.1K
10:37 31,422.61 31,425.16 31,419.38 31,425.16 86.7K
10:38 31,425.16 31,453.90 31,425.16 31,453.90 41.8K
10:39 31,449.06 31,452.29 31,449.06 31,452.29 119.3K
10:40 31,452.29 31,455.52 31,452.29 31,455.52 294.8K
10:41 31,455.52 31,455.52 31,444.22 31,444.22 823.0K
10:42 31,444.22 31,450.68 31,444.22 31,450.68 42.1K
10:43 31,450.68 31,455.52 31,450.68 31,453.90 351.7K
10:44 31,455.52 31,455.52 31,453.90 31,455.52 56.9K
10:45 31,455.52 31,455.52 31,432.55 31,432.55 79.1K
10:46 31,434.45 31,434.45 31,432.84 31,434.45 197.7K
10:47 31,434.45 31,457.37 31,434.45 31,457.37 403.7K
10:48 31,457.37 31,462.21 31,457.37 31,462.21 14.0K
10:49 31,442.52 31,442.52 31,442.52 31,442.52 24.6K
10:50 31,442.52 31,442.52 31,442.52 31,442.52 0.0K
10:51 31,442.52 31,446.95 31,442.52 31,446.95 839.5K
10:52 31,443.72 31,468.25 31,443.72 31,468.25 1,711.4K
10:53 31,469.87 31,469.87 31,450.18 31,450.18 1,621.9K
10:54 31,445.33 31,445.33 31,425.08 31,430.13 1,739.6K
10:55 31,426.90 31,430.13 31,426.90 31,430.13 62.3K
10:56 31,430.13 31,430.13 31,417.90 31,417.90 85.4K
10:57 31,417.90 31,422.06 31,417.90 31,422.06 188.7K
10:58 31,418.83 31,422.06 31,417.22 31,422.06 443.2K
10:59 31,422.06 31,422.97 31,421.35 31,422.97 67.0K
11:00 31,424.58 31,424.58 31,424.58 31,424.58 23.7K
11:01 31,417.19 31,424.58 31,417.19 31,418.81 168.6K
11:02 31,418.81 31,420.42 31,418.81 31,420.42 35.1K
11:03 31,413.97 31,413.97 31,413.97 31,413.97 309.0K
11:04 31,412.35 31,412.35 31,412.35 31,412.35 541.5K
11:05 31,419.74 31,419.74 31,418.13 31,418.83 157.7K
11:06 31,418.83 31,418.83 31,418.83 31,418.83 2,141.4K
11:07 31,413.99 31,417.22 31,413.99 31,415.60 372.0K
11:08 31,417.22 31,419.09 31,415.81 31,419.09 285.8K
11:09 31,420.71 31,420.71 31,416.72 31,416.72 123.6K
11:10 31,416.72 31,416.72 31,416.72 31,416.72 35.1K
11:11 31,410.27 31,417.22 31,410.27 31,415.11 204.6K
11:12 31,415.11 31,415.11 31,415.11 31,415.11 0.0K
11:13 31,415.11 31,416.72 31,411.88 31,411.88 91.3K
11:14 31,415.11 31,415.11 31,411.88 31,411.88 63.2K
11:15 31,411.88 31,418.33 31,411.88 31,411.88 856.5K
11:16 31,406.11 31,412.56 31,406.11 31,412.56 5,094.8K
11:17 31,418.33 31,418.33 31,418.33 31,418.33 58.5K
11:18 31,418.33 31,420.44 31,418.33 31,420.44 176.3K
11:19 31,420.44 31,422.06 31,420.44 31,420.44 112.4K
11:20 31,422.06 31,436.80 31,420.44 31,436.80 149.4K
11:21 31,438.41 31,438.41 31,435.18 31,435.18 252.9K
11:22 31,436.80 31,436.80 31,421.56 31,424.79 1,261.1K
11:23 31,418.33 31,432.86 31,418.33 31,431.24 9,064.3K
11:24 31,431.24 31,432.86 31,431.24 31,432.86 175.8K
11:25 31,434.47 31,435.88 31,431.24 31,435.88 1,540.5K
11:26 31,435.88 31,459.63 31,434.97 31,459.63 481.4K
11:27 31,460.51 31,460.51 31,457.28 31,458.89 121.7K
11:28 31,458.89 31,459.78 31,458.89 31,459.78 337.1K
11:29 31,460.66 31,460.66 31,456.49 31,456.49 830.5K
11:30 31,450.04 31,450.04 31,448.43 31,448.43 224.9K
11:31 31,448.43 31,456.55 31,448.43 31,456.55 72.2K
11:32 31,456.55 31,481.19 31,456.55 31,481.19 14,030.2K
11:33 31,481.19 31,481.19 31,477.96 31,479.58 142.9K
11:34 31,477.96 31,479.58 31,477.96 31,479.58 196.8K
11:35 31,461.76 31,468.22 31,460.15 31,468.22 1,316.0K
11:36 31,466.60 31,469.83 31,463.37 31,464.99 597.5K
11:37 31,468.22 31,474.67 31,468.22 31,471.44 518.2K
11:38 31,471.44 31,474.67 31,471.44 31,474.67 267.3K
11:39 31,481.12 31,484.35 31,477.90 31,484.35 3,998.9K
11:40 31,487.74 31,506.02 31,487.74 31,506.02 1,691.7K
11:41 31,507.64 31,507.64 31,496.19 31,501.03 1,466.3K
11:42 31,497.80 31,497.80 31,494.57 31,496.19 479.0K
11:43 31,496.19 31,499.41 31,496.19 31,499.41 880.4K
11:44 31,501.03 31,502.64 31,499.41 31,502.64 1,072.7K
11:45 31,502.64 31,502.64 31,497.80 31,502.64 239.6K
11:46 31,497.80 31,501.03 31,497.80 31,501.03 239.6K
11:47 31,502.64 31,502.64 31,478.11 31,481.34 4,303.2K
11:48 31,486.18 31,505.87 31,486.18 31,502.64 1,637.2K
11:49 31,513.99 31,525.29 31,513.99 31,520.44 16,031.2K
11:50 31,522.06 31,528.51 31,522.06 31,528.51 2,492.0K
11:51 31,534.29 31,534.29 31,527.83 31,527.83 292.5K
11:52 31,524.61 31,524.61 31,522.99 31,524.61 503.4K
11:53 31,526.22 31,531.06 31,524.61 31,524.61 275.2K
11:54 31,524.61 31,526.22 31,521.38 31,521.38 489.3K
11:55 31,503.41 31,509.87 31,503.41 31,508.25 2,080.1K
11:56 31,503.41 31,509.87 31,503.41 31,509.87 1,981.9K
11:57 31,506.64 31,511.48 31,506.64 31,509.87 606.7K
11:58 31,511.48 31,511.48 31,506.64 31,506.64 423.2K
11:59 31,506.64 31,506.64 31,506.64 31,506.64 134.0K
12:00 31,506.64 31,506.64 31,501.80 31,501.80 1,670.5K
12:01 31,501.80 31,501.80 31,495.34 31,495.34 746.9K
12:02 31,496.96 31,496.96 31,488.45 31,488.45 863.9K
12:03 31,491.67 31,491.67 31,485.90 31,485.90 184.7K
12:04 31,485.90 31,492.35 31,485.90 31,492.35 728.0K
12:05 31,487.51 31,492.35 31,487.51 31,489.13 1,007.8K
12:06 31,489.13 31,489.13 31,487.51 31,487.51 162.1K
12:07 31,489.13 31,489.13 31,489.13 31,489.13 155.1K
12:08 31,495.25 31,496.86 31,495.25 31,496.86 380.0K
12:09 31,496.86 31,496.86 31,493.63 31,496.86 148.0K
12:10 31,496.86 31,496.86 31,484.02 31,484.67 504.4K
12:11 31,476.76 31,476.76 31,475.14 31,475.14 2,354.6K
12:12 31,483.21 31,486.29 31,481.45 31,486.29 812.1K
12:13 31,486.29 31,486.29 31,476.81 31,476.81 2,502.6K
12:14 31,484.20 31,484.20 31,484.20 31,484.20 646.6K
12:15 31,482.59 31,489.12 31,482.59 31,489.12 308.9K
12:16 31,490.74 31,490.74 31,489.12 31,489.12 183.2K
12:17 31,487.51 31,490.74 31,487.51 31,490.74 169.1K
12:18 31,490.74 31,490.74 31,477.57 31,480.80 489.3K
12:19 31,480.80 31,480.80 31,479.19 31,480.80 140.9K
12:20 31,479.19 31,479.19 31,471.25 31,471.25 236.5K
12:21 31,469.63 31,472.86 31,469.63 31,469.63 901.6K
12:22 31,478.63 31,481.86 31,478.63 31,481.86 120.6K
12:23 31,485.66 31,499.51 31,485.66 31,499.51 991.5K
12:24 31,499.51 31,499.51 31,488.84 31,488.84 432.7K
12:25 31,488.84 31,498.63 31,488.84 31,497.01 292.7K
12:26 31,497.01 31,498.63 31,497.01 31,498.63 155.1K
12:27 31,498.63 31,500.24 31,493.73 31,500.24 1,004.9K
12:28 31,503.47 31,503.47 31,495.11 31,495.11 261.7K
12:29 31,498.34 31,505.73 31,498.34 31,505.73 772.0K
12:30 31,505.73 31,505.73 31,504.11 31,504.11 800.8K
12:31 31,505.73 31,505.73 31,504.11 31,504.11 381.7K
12:32 31,513.01 31,513.01 31,511.40 31,511.40 175.2K
12:33 31,513.01 31,517.91 31,513.01 31,517.91 423.7K
12:34 31,517.91 31,517.91 31,516.30 31,516.30 296.3K
12:35 31,516.30 31,516.30 31,514.68 31,514.68 155.2K
12:36 31,516.30 31,517.91 31,516.30 31,517.91 285.3K
12:37 31,517.91 31,517.91 31,517.91 31,517.91 493.9K
12:38 31,528.48 31,528.48 31,525.25 31,525.25 684.0K
12:39 31,523.58 31,525.69 31,523.58 31,525.69 511.0K
12:40 31,525.69 31,525.69 31,524.99 31,524.99 1,679.8K
12:41 31,524.99 31,524.99 31,524.99 31,524.99 479.7K
12:42 31,528.22 31,539.73 31,526.60 31,539.73 614.6K
12:43 31,539.73 31,539.73 31,528.22 31,528.22 487.8K
12:44 31,528.22 31,528.22 31,526.60 31,528.22 691.6K
12:45 31,526.60 31,530.53 31,526.60 31,530.53 1,984.5K
12:46 31,532.15 31,537.61 31,529.83 31,537.61 654.9K
12:47 31,554.02 31,554.02 31,554.02 31,554.02 248.8K
12:48 31,535.99 31,537.61 31,535.99 31,537.61 383.1K
12:49 31,535.99 31,539.22 31,535.99 31,539.22 387.5K
12:50 31,540.84 31,540.84 31,532.72 31,532.72 773.3K
12:51 31,539.04 31,539.04 31,533.76 31,535.37 1,171.5K
12:52 31,533.03 31,533.03 31,531.42 31,533.03 1,343.1K
12:53 31,534.64 31,542.09 31,534.64 31,540.48 1,957.2K
12:54 31,538.86 31,542.09 31,538.86 31,540.48 617.5K
12:55 31,540.48 31,540.48 31,537.25 31,537.25 586.9K
12:56 31,538.86 31,538.86 31,538.86 31,538.86 510.5K
12:57 31,538.86 31,538.86 31,530.69 31,530.69 553.3K
12:58 31,530.69 31,532.30 31,529.07 31,532.30 644.6K
12:59 31,532.30 31,539.69 31,532.30 31,539.69 1,123.8K
13:00 31,536.46 31,536.46 31,529.07 31,533.91 1,569.1K
13:01 31,528.14 31,531.65 31,528.14 31,531.65 293.5K
13:02 31,530.04 31,538.13 31,530.04 31,538.13 328.0K
13:03 31,539.74 31,539.74 31,536.52 31,538.13 255.8K
13:04 31,538.13 31,538.13 31,532.30 31,532.30 478.8K
13:05 31,533.91 31,533.91 31,526.52 31,526.52 5,807.8K
13:06 31,526.52 31,526.52 31,524.91 31,526.52 489.8K
13:07 31,526.52 31,526.52 31,526.52 31,526.52 282.5K
13:08 31,526.52 31,528.14 31,526.52 31,528.14 218.9K
13:09 31,528.14 31,528.14 31,524.91 31,526.52 7,018.4K
13:10 31,526.52 31,536.46 31,524.91 31,534.85 4,550.3K
13:11 31,536.46 31,536.46 31,536.46 31,536.46 141.2K
13:12 31,538.07 31,538.07 31,534.85 31,534.85 169.4K
13:13 31,531.62 31,536.46 31,531.62 31,536.46 1,616.6K
13:14 31,536.46 31,538.07 31,533.23 31,538.07 148.3K
13:15 31,542.48 31,550.68 31,542.48 31,550.68 188.5K
13:16 31,552.35 31,553.96 31,549.12 31,549.12 506.4K
13:17 31,547.51 31,553.96 31,547.51 31,553.96 1,911.3K
13:18 31,553.96 31,553.96 31,550.74 31,553.96 1,456.2K
13:19 31,553.96 31,555.58 31,552.35 31,555.58 212.6K
13:20 31,555.58 31,557.19 31,553.96 31,557.19 311.5K
13:21 31,555.58 31,555.58 31,539.13 31,540.80 524.5K
13:22 31,542.41 31,557.19 31,542.41 31,557.19 243.0K
13:23 31,552.29 31,553.91 31,550.39 31,550.39 165.8K
13:24 31,550.39 31,568.65 31,550.39 31,567.03 1,032.4K
13:25 31,567.03 31,568.65 31,557.10 31,557.10 214.3K
13:26 31,557.10 31,557.10 31,550.60 31,550.60 188.6K
13:27 31,550.60 31,550.60 31,544.58 31,544.58 984.0K
13:28 31,539.74 31,539.74 31,526.58 31,533.03 1,855.2K
13:29 31,536.34 31,541.18 31,536.34 31,541.18 5,003.6K
13:30 31,542.80 31,542.80 31,537.96 31,537.96 298.8K
13:31 31,541.18 31,544.41 31,541.18 31,544.41 190.8K
13:32 31,546.02 31,546.02 31,539.57 31,539.57 3,253.9K
13:33 31,551.12 31,551.12 31,546.22 31,546.22 929.2K
13:34 31,544.61 31,544.61 31,539.77 31,544.61 268.4K
13:35 31,544.61 31,544.61 31,539.93 31,539.93 347.0K
13:36 31,532.54 31,540.61 31,532.54 31,537.38 622.4K
13:37 31,530.98 31,537.44 31,530.98 31,535.82 1,507.0K
13:38 31,535.82 31,535.82 31,534.21 31,535.82 141.2K
13:39 31,537.44 31,541.60 31,535.82 31,541.60 309.5K
13:40 31,541.60 31,541.60 31,536.11 31,536.11 144.2K
13:41 31,537.73 31,537.73 31,532.83 31,534.44 320.9K
13:42 31,536.06 31,536.06 31,534.44 31,534.44 183.6K
13:43 31,531.22 31,536.06 31,531.22 31,536.06 176.5K
13:44 31,536.06 31,536.06 31,536.06 31,536.06 155.4K
13:45 31,536.06 31,537.67 31,532.83 31,532.83 2,627.2K
13:46 31,532.83 31,540.22 31,532.83 31,540.22 279.3K
13:47 31,521.29 31,524.51 31,504.12 31,504.12 1,571.4K
13:48 31,500.89 31,502.51 31,500.60 31,500.60 518.5K
13:49 31,500.60 31,502.22 31,500.60 31,502.22 692.1K
13:50 31,502.22 31,502.22 31,498.99 31,498.99 331.9K
13:51 31,502.22 31,503.83 31,500.60 31,503.83 1,395.8K
13:52 31,507.06 31,508.67 31,507.06 31,507.06 151.3K
13:53 31,508.67 31,508.67 31,502.22 31,502.22 713.3K
13:54 31,502.22 31,505.45 31,502.22 31,505.45 244.1K
13:55 31,505.45 31,518.46 31,505.45 31,518.46 3,047.3K
13:56 31,520.08 31,520.08 31,518.46 31,520.08 177.5K
13:57 31,518.46 31,518.46 31,509.46 31,509.46 210.4K
13:58 31,506.23 31,512.69 31,506.23 31,509.46 1,859.2K
13:59 31,511.07 31,512.69 31,509.46 31,512.69 187.7K
14:00 31,512.69 31,525.85 31,512.69 31,525.85 143.7K
14:01 31,522.62 31,527.46 31,522.62 31,527.46 1,279.7K
14:02 31,527.46 31,532.31 31,527.46 31,532.31 459.7K
14:03 31,537.23 31,537.23 31,534.91 31,536.52 160.0K
14:04 31,525.07 31,525.07 31,525.07 31,525.07 349.8K
14:05 31,526.68 31,526.68 31,520.22 31,520.22 206.6K
14:06 31,527.38 31,527.38 31,508.93 31,508.93 1,526.8K
14:07 31,503.93 31,516.83 31,503.93 31,516.83 166.2K
14:08 31,516.83 31,516.83 31,516.83 31,516.83 268.8K
14:09 31,515.22 31,515.22 31,512.70 31,512.70 156.3K
14:10 31,512.70 31,516.83 31,511.99 31,516.83 193.2K
14:11 31,516.83 31,516.83 31,513.61 31,513.61 240.5K
14:12 31,517.54 31,537.23 31,517.54 31,537.23 306.5K
14:13 31,537.23 31,539.72 31,537.23 31,539.72 471.7K
14:14 31,536.49 31,539.72 31,536.49 31,539.72 445.7K
14:15 31,538.11 31,539.72 31,521.75 31,521.75 878.0K
14:16 31,523.37 31,524.98 31,513.69 31,524.98 1,216.2K
14:17 31,528.21 31,528.21 31,523.37 31,523.37 1,988.2K
14:18 31,526.59 31,526.59 31,521.75 31,523.37 379.6K
14:19 31,528.21 31,528.21 31,513.43 31,513.43 191.8K
14:20 31,516.66 31,516.66 31,513.43 31,516.66 134.4K
14:21 31,516.66 31,516.66 31,513.43 31,513.43 290.1K
14:22 31,516.66 31,516.66 31,510.21 31,510.21 488.1K
14:23 31,513.43 31,515.05 31,513.43 31,515.05 1,995.5K
14:24 31,518.27 31,529.82 31,518.27 31,526.59 269.7K
14:25 31,524.98 31,534.77 31,524.98 31,534.77 1,316.6K
14:26 31,534.77 31,538.00 31,534.77 31,538.00 2,505.2K
14:27 31,538.00 31,541.23 31,538.00 31,541.23 5,196.9K
14:28 31,541.23 31,542.84 31,541.23 31,542.84 1,083.3K
14:29 31,541.23 31,542.14 31,541.23 31,542.14 185.6K
14:30 31,537.30 31,540.52 31,537.30 31,538.91 228.0K
14:31 31,538.91 31,538.91 31,535.68 31,538.91 1,330.6K
14:32 31,537.30 31,537.30 31,537.30 31,537.30 193.3K
14:33 31,535.68 31,540.52 31,535.68 31,540.52 318.6K
14:34 31,541.23 31,541.23 31,541.23 31,541.23 184.8K
14:35 31,544.45 31,549.29 31,544.45 31,549.29 697.3K
14:36 31,549.29 31,549.29 31,546.07 31,546.07 243.2K
14:37 31,546.07 31,559.42 31,538.11 31,538.11 440.2K
14:38 31,537.38 31,546.36 31,537.38 31,546.36 2,162.8K
14:39 31,541.52 31,543.13 31,539.91 31,539.91 2,090.5K
14:40 31,547.97 31,547.97 31,547.97 31,547.97 1,856.3K
14:41 31,547.97 31,547.97 31,547.97 31,547.97 219.7K
14:42 31,549.59 31,551.20 31,546.36 31,546.36 198.4K
14:43 31,549.59 31,554.43 31,549.59 31,552.81 1,538.5K
14:44 31,552.81 31,577.40 31,552.81 31,577.40 319.9K
14:45 31,575.79 31,575.79 31,572.56 31,572.56 144.1K
14:46 31,574.90 31,574.90 31,573.29 31,573.29 321.1K
14:47 31,573.29 31,573.29 31,566.55 31,568.16 438.2K
14:48 31,568.16 31,576.24 31,561.71 31,576.24 349.4K
14:49 31,571.40 31,571.40 31,557.89 31,562.73 1,880.5K
14:50 31,574.24 31,575.86 31,572.63 31,572.63 145.8K
14:51 31,572.63 31,577.47 31,572.63 31,577.47 2,863.9K
14:52 31,575.86 31,575.86 31,571.02 31,571.02 155.9K
14:53 31,574.24 31,577.47 31,574.24 31,577.47 588.3K
14:54 31,572.34 31,572.34 31,559.23 31,559.23 521.5K
14:55 31,562.46 31,567.59 31,559.23 31,567.59 399.7K
14:56 31,572.68 31,577.52 31,572.68 31,575.91 294.5K
14:57 31,579.14 31,580.75 31,579.14 31,580.75 507.7K
14:58 31,603.32 31,606.54 31,603.32 31,606.54 2,351.1K
14:59 31,606.54 31,606.54 31,604.93 31,606.54 241.1K
15:00 31,606.54 31,606.54 31,603.32 31,604.93 701.9K
15:01 31,606.54 31,606.54 31,593.59 31,595.20 809.4K
15:02 31,572.23 31,581.87 31,572.23 31,581.87 180.2K
15:03 31,581.87 31,581.87 31,576.09 31,576.09 1,915.9K
15:04 31,576.09 31,576.09 31,571.25 31,574.66 1,989.9K
15:05 31,576.27 31,582.05 31,572.99 31,572.99 234.3K
15:06 31,574.60 31,575.59 31,574.60 31,575.59 178.3K
15:07 31,578.82 31,580.43 31,578.82 31,580.43 225.7K
15:08 31,578.82 31,582.05 31,578.82 31,580.43 1,117.1K
15:09 31,582.05 31,582.75 31,582.05 31,582.75 188.6K
15:10 31,572.28 31,596.92 31,572.28 31,596.92 746.3K
15:11 31,596.92 31,596.92 31,582.54 31,582.54 606.5K
15:12 31,581.14 31,587.59 31,577.91 31,587.59 530.6K
15:13 31,584.36 31,589.20 31,581.14 31,587.59 2,046.9K
15:14 31,587.59 31,587.59 31,576.19 31,584.25 452.4K
15:15 31,582.64 31,587.54 31,581.08 31,585.92 419.0K
15:16 31,585.92 31,585.92 31,581.08 31,581.08 246.0K
15:17 31,584.31 31,587.54 31,584.31 31,587.54 1,183.8K
15:18 31,589.20 31,590.87 31,589.20 31,590.87 766.2K
15:19 31,590.87 31,590.87 31,587.41 31,587.41 412.0K
15:20 31,582.57 31,584.19 31,577.62 31,577.62 253.6K
15:21 31,591.57 31,597.40 31,591.57 31,597.40 307.9K
15:22 31,589.33 31,589.33 31,574.81 31,582.87 2,568.7K
15:23 31,582.87 31,589.33 31,579.65 31,589.33 603.4K
15:24 31,582.17 31,582.17 31,571.86 31,575.79 1,235.4K
15:25 31,577.40 31,582.24 31,577.40 31,580.63 177.0K
15:26 31,580.63 31,580.63 31,577.40 31,580.63 432.0K
15:27 31,582.24 31,582.24 31,565.20 31,565.20 2,981.1K
15:28 31,566.81 31,574.88 31,566.81 31,569.98 570.8K
15:29 31,573.21 31,576.44 31,571.60 31,573.21 652.1K
15:30 31,569.98 31,571.60 31,556.86 31,558.47 171.6K
15:31 31,555.24 31,558.47 31,553.63 31,553.63 389.1K
15:32 31,555.24 31,556.86 31,552.02 31,552.02 495.3K
15:33 31,552.02 31,556.86 31,552.02 31,556.86 707.5K
15:34 31,562.63 31,567.55 31,562.63 31,562.71 232.0K
15:35 31,562.71 31,562.71 31,561.10 31,562.71 403.8K
15:36 31,546.58 31,549.80 31,543.35 31,543.35 5,313.1K
15:37 31,544.96 31,544.96 31,532.05 31,532.05 10,097.1K
15:38 31,532.05 31,535.28 31,532.05 31,535.28 1,053.7K
15:39 31,535.28 31,535.28 31,532.05 31,532.05 254.0K
15:40 31,532.05 31,541.74 31,532.05 31,541.74 571.5K
15:41 31,543.35 31,543.35 31,514.05 31,514.05 1,524.4K
15:42 31,517.28 31,526.96 31,517.28 31,526.96 369.3K
15:43 31,530.19 31,533.41 31,525.35 31,525.35 204.8K
15:44 31,525.35 31,526.96 31,525.35 31,525.35 903.3K
15:45 31,525.35 31,526.96 31,525.35 31,526.96 204.7K
15:46 31,526.96 31,533.41 31,526.96 31,533.41 1,136.7K
15:47 31,531.80 31,531.80 31,523.14 31,523.14 353.7K
15:48 31,513.46 31,527.98 31,513.46 31,527.98 536.5K
15:49 31,525.43 31,528.66 31,523.82 31,528.66 230.1K
15:50 31,530.27 31,530.27 31,515.67 31,515.67 248.0K
15:51 31,518.90 31,525.43 31,518.90 31,522.21 240.9K
15:52 31,517.37 31,530.72 31,515.75 31,530.72 499.8K
15:53 31,532.33 31,532.33 31,532.33 31,532.33 204.9K
15:54 31,530.72 31,537.17 31,529.83 31,529.83 403.3K
15:55 31,528.22 31,542.06 31,528.22 31,542.06 518.1K
15:56 31,542.06 31,543.67 31,542.06 31,542.06 191.1K
15:57 31,550.38 31,550.38 31,548.77 31,548.77 489.7K
15:58 31,548.77 31,548.77 31,543.93 31,545.54 205.1K
15:59 31,547.15 31,547.15 31,545.54 31,545.54 1,160.4K
16:00 31,532.63 31,563.62 31,532.63 31,563.62 1,899.1K
16:01 31,562.00 31,563.62 31,562.00 31,563.62 176.7K
16:02 31,562.00 31,562.00 31,557.16 31,557.16 190.8K
16:03 31,558.78 31,558.78 31,552.32 31,555.55 925.4K
16:04 31,562.00 31,565.23 31,562.00 31,562.00 304.8K
16:05 31,558.78 31,566.84 31,558.78 31,563.62 1,301.8K
16:06 31,563.62 31,563.62 31,555.55 31,555.55 417.0K
16:07 31,555.55 31,563.62 31,553.06 31,553.06 465.4K
16:08 31,557.90 31,562.74 31,557.90 31,562.74 227.1K
16:09 31,562.74 31,565.26 31,558.81 31,565.26 248.7K
16:10 31,565.26 31,565.26 31,562.03 31,563.65 212.9K
16:11 31,563.65 31,563.65 31,558.81 31,558.81 203.4K
16:12 31,553.97 31,563.70 31,553.97 31,563.70 214.5K
16:13 31,560.47 31,562.09 31,560.47 31,562.09 188.9K
16:14 31,563.70 31,565.32 31,563.70 31,565.32 219.1K
16:15 31,553.77 31,553.77 31,552.15 31,552.15 257.5K
16:16 31,547.31 31,559.35 31,547.31 31,559.35 322.4K
16:17 31,557.73 31,559.35 31,557.73 31,559.35 240.3K
16:18 31,559.35 31,572.45 31,554.51 31,572.45 533.0K
16:19 31,572.45 31,574.07 31,570.84 31,574.07 226.2K
16:20 31,572.45 31,572.45 31,569.23 31,569.23 203.4K
16:21 31,567.61 31,567.61 31,562.77 31,564.39 204.9K
16:22 31,562.77 31,566.00 31,562.77 31,566.00 805.5K
16:23 31,566.00 31,566.00 31,559.55 31,559.55 326.0K
16:24 31,564.39 31,567.61 31,561.16 31,567.61 219.0K
16:25 31,562.77 31,562.77 31,557.93 31,557.93 310.8K
16:26 31,559.55 31,564.39 31,559.55 31,561.16 586.2K
16:27 31,561.16 31,562.77 31,561.16 31,561.16 184.4K
16:28 31,561.16 31,562.77 31,559.55 31,559.55 256.7K
16:29 31,562.77 31,562.77 31,557.93 31,559.55 303.7K
16:30 31,561.16 31,562.77 31,561.16 31,561.16 190.7K
16:31 31,556.32 31,562.77 31,556.32 31,562.77 240.2K
16:32 31,564.39 31,564.39 31,562.77 31,562.77 155.4K
16:33 31,566.00 31,566.00 31,561.16 31,561.16 219.0K
16:34 31,559.55 31,567.61 31,554.45 31,556.07 224.5K
16:35 31,559.29 31,559.29 31,554.45 31,557.68 275.7K
16:36 31,570.84 31,570.84 31,570.84 31,570.84 205.8K
16:37 31,572.45 31,572.45 31,560.91 31,560.91 271.5K
16:38 31,560.91 31,562.52 31,560.91 31,562.52 266.3K
16:39 31,565.75 31,565.75 31,560.91 31,564.13 480.9K
16:40 31,557.68 31,564.13 31,557.68 31,564.13 261.7K
16:41 31,562.52 31,562.52 31,562.52 31,562.52 189.0K
16:42 31,565.80 31,567.41 31,562.57 31,562.57 427.9K
16:43 31,567.41 31,567.41 31,546.44 31,546.44 3,837.6K
16:44 31,546.44 31,551.28 31,541.17 31,542.79 283.9K
16:45 31,542.79 31,544.40 31,537.95 31,544.40 204.9K
16:46 31,546.01 31,547.63 31,546.01 31,546.01 600.8K
16:47 31,547.63 31,554.08 31,547.63 31,554.08 565.5K
16:48 31,554.08 31,554.08 31,550.85 31,552.47 206.9K
16:49 31,554.08 31,555.70 31,554.08 31,554.08 189.1K
16:50 31,552.88 31,552.88 31,551.27 31,551.27 290.5K
16:51 31,551.27 31,551.27 31,549.66 31,549.66 198.0K
16:52 31,551.27 31,551.27 31,543.20 31,548.04 870.2K
16:53 31,548.04 31,548.04 31,548.04 31,548.04 332.3K
16:54 31,557.89 31,557.89 31,556.19 31,557.36 189.4K
16:55 31,557.36 31,557.36 31,551.59 31,551.59 178.1K
16:56 31,551.59 31,551.59 31,548.36 31,548.36 198.7K
16:57 31,548.36 31,548.36 31,546.75 31,546.75 197.9K
16:58 31,549.98 31,551.59 31,548.36 31,551.59 212.1K
16:59 31,551.59 31,553.20 31,551.59 31,553.20 510.7K
17:00 31,558.98 31,558.98 31,554.08 31,554.08 602.0K
17:01 31,557.36 31,562.31 31,557.36 31,562.31 205.3K
17:02 31,562.31 31,572.57 31,562.31 31,572.57 182.0K
17:03 31,569.34 31,572.36 31,564.98 31,564.98 569.2K
17:04 31,564.98 31,564.98 31,538.83 31,543.67 189.3K
17:05 31,543.67 31,543.67 31,537.11 31,537.11 207.9K
17:06 31,537.11 31,541.95 31,537.11 31,537.11 544.5K
17:07 31,541.95 31,542.65 31,537.81 31,537.81 1,253.2K
17:08 31,537.81 31,539.43 31,536.20 31,536.20 410.0K
17:09 31,536.20 31,542.65 31,536.20 31,537.81 537.4K
17:10 31,539.43 31,539.43 31,539.43 31,539.43 347.3K
17:11 31,539.43 31,551.71 31,539.43 31,551.71 664.0K
17:12 31,551.71 31,553.32 31,551.71 31,553.32 247.6K
17:13 31,553.32 31,553.32 31,553.32 31,553.32 1,020.2K
17:14 31,551.71 31,551.71 31,550.10 31,550.10 367.8K
17:15 31,550.10 31,577.96 31,550.10 31,577.96 570.5K
17:16 31,581.19 31,581.19 31,574.74 31,574.74 1,181.3K
17:17 31,568.28 31,568.28 31,568.28 31,568.28 353.4K
17:18 31,579.58 31,579.58 31,579.58 31,579.58 304.2K
17:19 31,579.58 31,581.19 31,579.58 31,581.19 537.7K
17:20 31,581.19 31,581.19 31,579.58 31,579.58 1,825.2K
17:21 31,576.35 31,579.58 31,566.67 31,579.58 5,174.1K
17:22 31,579.58 31,579.58 31,576.35 31,576.35 209.1K
17:23 31,576.35 31,576.35 31,573.12 31,573.12 1,435.2K
17:24 31,574.74 31,576.35 31,565.05 31,565.05 4,941.2K
17:25 31,565.05 31,569.89 31,561.83 31,569.89 309.3K
17:26 31,569.89 31,569.89 31,561.83 31,561.83 176.6K
17:27 31,565.05 31,566.67 31,559.69 31,559.69 303.5K
17:28 31,558.08 31,561.31 31,556.47 31,559.69 141.3K
17:29 31,559.69 31,564.54 31,559.69 31,564.54 158.9K
17:30 31,564.54 31,567.76 31,564.54 31,567.76 118.5K
17:31 31,566.15 31,566.15 31,561.31 31,561.31 155.5K
17:32 31,558.91 31,558.91 31,554.07 31,558.91 160.2K
17:33 31,557.30 31,557.30 31,557.30 31,557.30 190.9K
17:34 31,555.68 31,555.68 31,550.84 31,554.77 287.2K
17:35 31,556.39 31,559.61 31,556.39 31,558.00 141.4K
17:36 31,561.23 31,564.45 31,559.61 31,564.45 586.9K
17:37 31,565.36 31,565.36 31,560.52 31,565.36 142.2K
17:38 31,563.75 31,569.38 31,563.75 31,567.76 214.6K
17:39 31,567.76 31,590.47 31,567.76 31,590.47 944.1K
17:40 31,578.31 31,581.82 31,576.70 31,576.70 316.7K
17:41 31,576.70 31,578.31 31,576.70 31,578.31 318.2K
17:42 31,579.92 31,579.92 31,528.29 31,528.29 32,327.1K
17:43 31,531.52 31,536.36 31,525.76 31,527.38 1,747.6K
17:44 31,533.15 31,536.38 31,533.15 31,533.57 682.0K
17:45 31,530.34 31,530.34 31,522.27 31,530.34 890.3K
17:46 31,531.95 31,536.79 31,530.34 31,533.57 1,020.8K
17:47 31,535.18 31,536.79 31,533.57 31,536.79 408.5K
17:48 31,526.95 31,526.95 31,520.50 31,520.50 233.3K
17:49 31,526.95 31,526.95 31,504.50 31,504.50 563.2K
17:50 31,512.24 31,517.08 31,512.24 31,517.08 296.7K
17:51 31,518.69 31,518.69 31,512.24 31,518.69 218.5K
17:52 31,518.69 31,518.69 31,517.08 31,517.08 655.4K
17:53 31,510.63 31,510.63 31,497.72 31,497.72 1,442.9K
17:54 31,499.33 31,502.56 31,497.72 31,499.33 281.4K
17:55 31,499.95 31,500.24 31,496.73 31,500.24 208.5K
17:56 31,500.24 31,500.24 31,494.22 31,494.22 121.9K
17:57 31,495.84 31,495.84 31,492.61 31,495.84 372.9K
17:58 31,495.84 31,499.12 31,494.28 31,494.28 847.0K
17:59 31,491.05 31,492.66 31,491.05 31,491.05 155.6K
18:00 31,491.05 31,491.05 31,481.35 31,481.35 2,263.5K
18:01 31,476.51 31,478.12 31,476.51 31,478.12 597.4K
18:02 31,478.12 31,496.14 31,478.12 31,494.53 141.5K
18:03 31,500.98 31,500.98 31,494.53 31,498.04 337.8K
18:04 31,498.04 31,498.04 31,498.04 31,498.04 21.1K
18:05 31,499.66 31,504.50 31,499.66 31,504.50 253.1K
18:06 31,506.11 31,506.11 31,506.11 31,506.11 180.5K
18:07 31,507.72 31,510.95 31,507.72 31,509.34 408.0K
18:08 31,509.34 31,509.34 31,507.72 31,509.34 211.0K
18:09 31,513.50 31,513.50 31,502.15 31,502.15 3,403.7K
18:10 31,502.15 31,502.15 31,500.54 31,502.15 107.0K
18:11 31,502.15 31,508.60 31,502.15 31,502.15 2,020.1K
18:12 31,505.38 31,507.10 31,505.38 31,507.10 423.9K
18:13 31,499.71 31,501.33 31,499.71 31,499.71 538.0K
18:14 31,499.71 31,507.78 31,499.71 31,507.78 184.3K
18:15 31,507.60 31,518.22 31,507.60 31,518.22 197.0K
18:16 31,521.03 31,521.03 31,519.41 31,519.41 155.6K
18:17 31,491.55 31,491.55 31,486.71 31,486.71 697.7K
18:18 31,486.71 31,491.55 31,486.71 31,486.71 84.4K
18:19 31,483.42 31,485.04 31,465.64 31,465.64 307.3K
18:20 31,465.64 31,486.89 31,465.64 31,471.91 669.8K
18:21 31,470.30 31,474.41 31,468.68 31,474.41 488.2K
18:22 31,452.51 31,462.12 31,444.34 31,447.56 2,090.4K
18:23 31,444.34 31,444.34 31,444.34 31,444.34 112.4K
18:24 31,444.34 31,459.79 31,444.34 31,454.95 1,493.5K
18:25 31,466.25 31,474.31 31,466.25 31,474.31 4,398.1K
18:26 31,471.09 31,475.93 31,471.09 31,475.93 1,691.9K
18:27 31,497.29 31,500.51 31,497.29 31,500.51 627.8K
18:28 31,500.51 31,503.74 31,500.51 31,500.51 218.4K
18:29 31,497.29 31,502.13 31,497.29 31,498.90 70.4K
18:30 31,503.82 31,503.82 31,502.21 31,503.82 410.0K
18:31 31,503.82 31,503.82 31,502.21 31,503.82 112.7K
18:32 31,503.82 31,507.05 31,503.82 31,507.05 141.6K
18:33 31,502.21 31,502.21 31,454.07 31,470.20 4,293.1K
18:34 31,470.20 31,470.20 31,466.98 31,470.20 82.1K
18:35 31,470.20 31,475.04 31,466.98 31,475.04 103.0K
18:36 31,468.59 31,476.66 31,468.59 31,468.59 56.6K
18:37 31,468.59 31,468.59 31,463.67 31,463.67 112.6K
18:38 31,463.67 31,466.89 31,463.67 31,464.47 116.9K
18:39 31,464.47 31,484.16 31,464.47 31,484.16 81.9K
18:40 31,493.95 31,493.95 31,493.95 31,493.95 25.6K
18:51 31,491.18 31,491.18 31,491.18 31,491.18 1,339.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし