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 31,491.18 31,491.18 31,421.80 31,421.80 21.0K
09:51 31,418.57 31,421.80 31,418.57 31,418.57 77.1K
09:52 31,421.80 31,431.06 31,421.80 31,431.06 253.0K
09:53 31,424.61 31,424.61 31,424.61 31,424.61 35.0K
09:54 31,424.61 31,424.61 31,424.61 31,424.61 14.0K
09:55 31,493.52 31,499.98 31,493.52 31,496.34 186.3K
09:56 31,496.34 31,502.79 31,496.34 31,502.79 224.3K
09:57 31,502.79 31,509.24 31,502.79 31,509.24 343.6K
09:58 31,509.24 31,515.70 31,382.12 31,382.12 116.2K
09:59 31,385.35 31,393.42 31,385.35 31,393.42 1,270.8K
10:00 31,395.03 31,395.03 31,340.05 31,340.05 819.6K
10:01 31,333.60 31,351.62 31,333.60 31,351.62 331.2K
10:02 31,351.62 31,351.62 31,350.01 31,350.01 14.0K
10:03 31,319.77 31,319.77 31,318.15 31,318.15 1,073.6K
10:04 31,318.15 31,318.15 31,297.60 31,297.60 131.1K
10:05 31,297.60 31,304.06 31,292.76 31,304.06 791.9K
10:06 31,309.60 31,316.06 31,309.60 31,312.83 320.2K
10:07 31,330.15 31,333.38 31,328.54 31,333.38 633.9K
10:08 31,334.99 31,334.99 31,302.15 31,302.15 772.3K
10:09 31,305.38 31,306.58 31,292.47 31,306.58 632.5K
10:10 31,308.19 31,308.19 31,304.96 31,304.96 211.4K
10:11 31,292.05 31,296.90 31,292.05 31,295.28 1,236.4K
10:12 31,306.58 31,306.58 31,306.58 31,306.58 1,629.1K
10:13 31,306.58 31,306.58 31,303.93 31,303.93 253.5K
10:14 31,310.38 31,330.07 31,310.38 31,325.23 343.2K
10:15 31,325.23 31,327.11 31,325.23 31,327.11 412.9K
10:16 31,292.14 31,292.14 31,279.63 31,279.63 481.0K
10:17 31,279.63 31,288.63 31,205.16 31,230.71 449.2K
10:18 31,230.47 31,235.37 31,196.76 31,196.76 530.6K
10:19 31,196.76 31,198.17 31,194.94 31,194.94 647.4K
10:20 31,203.71 31,203.71 31,202.10 31,203.71 214.2K
10:21 31,216.13 31,216.13 31,189.13 31,189.13 169.2K
10:22 31,182.77 31,195.11 31,182.77 31,193.50 1,336.9K
10:23 31,193.50 31,208.27 31,193.50 31,208.27 391.5K
10:24 31,205.05 31,214.05 31,205.05 31,214.05 866.1K
10:25 31,217.27 31,217.27 31,201.99 31,201.99 524.1K
10:26 31,203.61 31,213.29 31,203.61 31,213.29 212.3K
10:27 31,206.84 31,219.62 31,206.84 31,219.62 209.9K
10:28 31,219.62 31,224.17 31,217.72 31,224.17 1,013.2K
10:29 31,233.53 31,247.64 31,228.69 31,247.64 4,561.6K
10:30 31,249.25 31,253.39 31,245.32 31,253.39 3,752.3K
10:31 31,250.16 31,250.16 31,247.06 31,247.06 214.0K
10:32 31,243.84 31,243.84 31,234.15 31,235.77 1,171.5K
10:33 31,235.77 31,239.00 31,234.15 31,234.15 679.2K
10:34 31,221.25 31,221.25 31,218.02 31,218.02 2,283.7K
10:35 31,218.02 31,218.02 31,206.72 31,210.01 3,284.7K
10:36 31,180.42 31,206.67 31,180.42 31,196.16 1,028.7K
10:37 31,197.78 31,211.60 31,197.78 31,211.60 376.6K
10:38 31,209.99 31,246.09 31,209.99 31,246.09 422.2K
10:39 31,269.00 31,269.00 31,255.12 31,255.12 2,391.9K
10:40 31,255.12 31,271.26 31,255.12 31,271.26 986.0K
10:41 31,274.49 31,277.72 31,274.49 31,277.72 1,058.5K
10:42 31,277.72 31,277.72 31,274.49 31,274.49 627.0K
10:43 31,285.65 31,285.65 31,284.03 31,284.03 142.8K
10:44 31,290.36 31,296.13 31,290.36 31,296.13 145.3K
10:45 31,296.13 31,320.77 31,296.13 31,315.82 1,905.8K
10:46 31,319.05 31,320.66 31,319.05 31,320.66 394.6K
10:47 31,327.12 31,331.96 31,322.28 31,330.35 10,235.1K
10:48 31,330.35 31,331.96 31,322.28 31,322.28 509.3K
10:49 31,316.50 31,329.49 31,311.66 31,328.29 2,388.3K
10:50 31,347.66 31,349.27 31,347.66 31,348.36 2,326.9K
10:51 31,346.75 31,346.75 31,333.84 31,341.91 1,151.1K
10:52 31,343.52 31,343.52 31,322.89 31,326.12 469.6K
10:53 31,318.05 31,326.12 31,312.96 31,312.96 933.6K
10:54 31,312.96 31,323.80 31,293.27 31,323.80 293.7K
10:55 31,323.80 31,323.80 31,323.80 31,323.80 325.0K
10:56 31,325.42 31,337.23 31,325.42 31,337.23 2,191.1K
10:57 31,337.66 31,337.66 31,286.88 31,291.72 4,589.0K
10:58 31,304.90 31,309.74 31,282.11 31,282.11 2,107.0K
10:59 31,293.28 31,293.28 31,291.67 31,291.67 2,729.5K
11:00 31,288.44 31,317.92 31,288.44 31,311.65 2,245.3K
11:01 31,311.65 31,311.65 31,303.58 31,305.19 2,037.8K
11:02 31,306.81 31,308.42 31,306.81 31,308.42 900.3K
11:03 31,311.65 31,315.66 31,311.65 31,314.04 449.5K
11:04 31,317.27 31,324.66 31,317.27 31,324.66 482.7K
11:05 31,324.66 31,328.88 31,324.66 31,328.88 220.9K
11:06 31,328.88 31,338.02 31,326.64 31,326.64 1,147.7K
11:07 31,326.64 31,351.28 31,326.64 31,351.28 536.1K
11:08 31,353.39 31,353.39 31,345.32 31,345.32 783.0K
11:09 31,345.32 31,345.32 31,335.59 31,335.59 1,112.1K
11:10 31,330.67 31,330.67 31,307.70 31,314.15 501.1K
11:11 31,313.53 31,328.05 31,313.53 31,328.05 1,967.8K
11:12 31,332.89 31,341.31 31,332.89 31,341.31 551.0K
11:13 31,341.31 31,344.68 31,341.31 31,344.68 300.0K
11:14 31,343.07 31,344.68 31,341.45 31,344.68 390.1K
11:15 31,344.68 31,344.68 31,335.63 31,335.63 563.8K
11:16 31,337.03 31,337.03 31,333.80 31,337.03 587.7K
11:17 31,338.65 31,346.71 31,338.65 31,341.87 5,390.0K
11:18 31,341.87 31,341.87 31,338.65 31,338.65 844.3K
11:19 31,350.98 31,359.04 31,350.98 31,359.04 1,262.8K
11:20 31,360.66 31,360.66 31,355.53 31,355.53 116.5K
11:21 31,355.53 31,357.14 31,355.53 31,357.14 3,260.7K
11:22 31,357.14 31,357.14 31,355.53 31,355.53 1,417.3K
11:23 31,355.53 31,360.66 31,355.53 31,357.43 1,524.2K
11:24 31,357.43 31,357.43 31,349.28 31,349.28 110.4K
11:25 31,355.06 31,358.28 31,355.06 31,358.28 220.4K
11:26 31,358.28 31,363.18 31,358.28 31,361.56 908.7K
11:27 31,358.28 31,358.28 31,349.28 31,349.28 945.8K
11:28 31,349.28 31,349.28 31,349.28 31,349.28 1,409.2K
11:29 31,347.67 31,371.46 31,347.67 31,371.46 1,265.5K
11:30 31,371.46 31,389.49 31,371.46 31,389.49 1,125.5K
11:31 31,409.23 31,414.07 31,409.23 31,412.46 1,189.9K
11:32 31,412.46 31,412.46 31,397.72 31,397.72 242.6K
11:33 31,388.04 31,389.65 31,388.04 31,389.65 4,041.2K
11:34 31,389.65 31,396.10 31,389.65 31,396.10 687.6K
11:35 31,396.10 31,399.33 31,396.10 31,399.33 340.0K
11:36 31,399.33 31,399.33 31,394.49 31,394.49 503.4K
11:37 31,394.49 31,399.00 31,391.26 31,397.38 233.3K
11:38 31,406.78 31,406.78 31,405.11 31,405.81 876.9K
11:39 31,409.09 31,409.09 31,407.48 31,407.48 283.0K
11:40 31,405.87 31,415.41 31,389.15 31,389.15 556.2K
11:41 31,389.15 31,389.15 31,381.76 31,381.76 892.5K
11:42 31,381.76 31,381.76 31,381.76 31,381.76 240.7K
11:43 31,383.38 31,395.61 31,383.38 31,395.61 2,096.7K
11:44 31,387.54 31,387.54 31,382.70 31,384.31 233.6K
11:45 31,395.35 31,395.35 31,393.74 31,393.74 542.5K
11:46 31,381.79 31,381.79 31,373.38 31,373.38 333.1K
11:47 31,374.99 31,374.99 31,363.78 31,363.78 2,801.9K
11:48 31,367.01 31,367.01 31,363.78 31,363.78 233.4K
11:49 31,365.40 31,365.40 31,365.40 31,365.40 268.7K
11:50 31,365.40 31,365.40 31,363.78 31,365.40 212.1K
11:51 31,367.01 31,368.63 31,367.01 31,368.63 226.3K
11:52 31,368.63 31,368.63 31,365.40 31,365.40 339.5K
11:53 31,365.40 31,365.40 31,362.17 31,362.17 2,348.5K
11:54 31,354.10 31,363.78 31,354.10 31,363.78 523.0K
11:55 31,371.91 31,373.52 31,367.75 31,367.75 486.7K
11:56 31,367.75 31,394.66 31,364.52 31,394.66 522.2K
11:57 31,394.66 31,411.07 31,394.66 31,411.07 574.0K
11:58 31,412.83 31,416.16 31,410.39 31,412.00 405.8K
11:59 31,417.78 31,430.74 31,417.78 31,427.51 5,497.8K
12:00 31,427.51 31,437.85 31,427.51 31,437.85 1,482.9K
12:01 31,434.40 31,434.40 31,414.91 31,414.91 644.7K
12:02 31,414.91 31,414.91 31,409.16 31,409.16 652.5K
12:03 31,410.78 31,416.55 31,410.78 31,416.55 255.5K
12:04 31,416.55 31,420.77 31,416.55 31,419.15 389.8K
12:05 31,415.93 31,417.54 31,415.93 31,415.93 275.9K
12:06 31,417.54 31,420.77 31,417.54 31,419.15 220.0K
12:07 31,406.82 31,406.82 31,403.60 31,403.60 235.3K
12:08 31,400.84 31,400.84 31,399.23 31,400.84 1,152.6K
12:09 31,399.23 31,410.52 31,399.23 31,410.52 713.4K
12:10 31,414.68 31,427.86 31,414.68 31,424.64 576.1K
12:11 31,427.86 31,432.58 31,427.86 31,432.58 935.8K
12:12 31,430.96 31,432.58 31,429.35 31,430.96 301.7K
12:13 31,418.74 31,423.58 31,418.74 31,423.58 1,262.1K
12:14 31,422.17 31,428.70 31,422.17 31,427.09 228.5K
12:15 31,425.48 31,433.55 31,423.86 31,433.55 813.0K
12:16 31,428.70 31,435.16 31,428.70 31,433.55 297.1K
12:17 31,431.72 31,431.72 31,428.50 31,428.50 441.8K
12:18 31,428.50 31,434.95 31,426.88 31,434.95 410.1K
12:19 31,416.90 31,418.52 31,416.90 31,416.90 185.1K
12:20 31,416.90 31,416.90 31,415.29 31,415.29 198.0K
12:21 31,416.90 31,424.97 31,415.29 31,424.97 27,761.1K
12:22 31,421.74 31,421.74 31,416.90 31,419.63 397.7K
12:23 31,421.25 31,421.25 31,419.63 31,419.63 297.5K
12:24 31,418.52 31,430.03 31,418.52 31,430.03 240.4K
12:25 31,425.26 31,426.87 31,425.26 31,426.87 374.8K
12:26 31,423.65 31,423.65 31,420.42 31,420.42 1,172.0K
12:27 31,415.58 31,417.19 31,415.58 31,415.58 480.9K
12:28 31,418.81 31,418.81 31,412.35 31,412.35 2,418.3K
12:29 31,409.12 31,409.12 31,404.28 31,405.90 1,088.4K
12:30 31,406.52 31,406.52 31,394.40 31,394.40 891.0K
12:31 31,389.56 31,393.72 31,387.27 31,387.27 5,804.5K
12:32 31,380.81 31,395.33 31,380.81 31,395.33 662.6K
12:33 31,387.95 31,387.95 31,381.49 31,386.33 327.9K
12:34 31,375.72 31,403.58 31,375.72 31,403.58 799.2K
12:35 31,370.86 31,380.62 31,370.86 31,374.17 562.9K
12:36 31,388.91 31,388.91 31,377.53 31,377.53 664.6K
12:37 31,377.53 31,387.21 31,377.53 31,387.21 282.3K
12:38 31,392.16 31,393.77 31,388.93 31,388.93 348.5K
12:39 31,388.93 31,388.93 31,381.55 31,383.16 266.2K
12:40 31,388.00 31,393.77 31,387.32 31,393.77 254.9K
12:41 31,397.73 31,397.73 31,378.15 31,378.15 346.1K
12:42 31,379.76 31,379.76 31,378.15 31,378.15 211.7K
12:43 31,382.99 31,382.99 31,382.99 31,382.99 212.6K
12:44 31,382.99 31,384.82 31,378.15 31,384.82 590.4K
12:45 31,389.66 31,392.89 31,389.66 31,392.89 204.6K
12:46 31,391.28 31,405.80 31,389.66 31,395.18 569.3K
12:47 31,400.02 31,400.02 31,399.32 31,399.32 467.1K
12:48 31,394.48 31,394.48 31,389.64 31,389.64 550.9K
12:49 31,388.03 31,393.80 31,386.41 31,387.35 426.6K
12:50 31,392.19 31,395.91 31,391.07 31,392.68 397.0K
12:51 31,394.30 31,402.36 31,394.30 31,397.52 1,809.2K
12:52 31,397.52 31,397.52 31,394.30 31,394.30 318.8K
12:53 31,419.74 31,429.42 31,419.74 31,429.42 2,196.3K
12:54 31,421.35 31,421.35 31,418.12 31,418.12 445.1K
12:55 31,418.12 31,426.19 31,416.51 31,416.51 1,655.3K
12:56 31,419.74 31,419.74 31,418.12 31,418.12 261.3K
12:57 31,418.12 31,422.97 31,405.77 31,405.77 1,365.5K
12:58 31,405.77 31,405.77 31,405.77 31,405.77 538.0K
12:59 31,407.39 31,407.39 31,404.16 31,407.39 367.5K
13:00 31,405.77 31,405.77 31,399.32 31,399.32 554.4K
13:01 31,402.55 31,405.77 31,402.55 31,404.16 364.3K
13:02 31,405.77 31,405.77 31,404.16 31,405.77 431.1K
13:03 31,405.77 31,407.39 31,405.77 31,407.39 572.6K
13:04 31,407.39 31,407.39 31,400.00 31,401.61 461.3K
13:05 31,400.00 31,401.61 31,396.72 31,396.72 291.5K
13:06 31,393.49 31,396.72 31,390.26 31,394.42 934.7K
13:07 31,394.42 31,394.42 31,383.13 31,383.13 720.4K
13:08 31,391.20 31,391.20 31,385.16 31,385.16 316.9K
13:09 31,386.77 31,401.29 31,386.77 31,396.45 1,738.2K
13:10 31,394.84 31,394.84 31,388.38 31,388.38 678.8K
13:11 31,391.61 31,394.84 31,391.61 31,394.84 466.2K
13:12 31,398.07 31,398.07 31,387.45 31,387.45 285.6K
13:13 31,386.33 31,389.56 31,384.72 31,384.72 236.4K
13:14 31,389.56 31,389.56 31,384.72 31,388.23 342.3K
13:15 31,389.85 31,389.85 31,388.23 31,389.85 325.6K
13:16 31,382.61 31,389.06 31,382.61 31,389.06 625.3K
13:17 31,389.06 31,389.06 31,387.45 31,387.45 247.3K
13:18 31,389.06 31,389.06 31,384.22 31,384.22 247.3K
13:19 31,385.84 31,385.84 31,379.38 31,381.00 409.6K
13:20 31,381.00 31,381.00 31,379.38 31,379.38 218.8K
13:21 31,379.38 31,387.12 31,379.38 31,387.12 268.5K
13:22 31,383.89 31,389.66 31,382.28 31,389.66 306.7K
13:23 31,389.66 31,396.17 31,388.05 31,389.72 408.5K
13:24 31,392.95 31,392.95 31,389.72 31,392.74 370.0K
13:25 31,394.35 31,394.35 31,394.35 31,394.35 197.6K
13:26 31,394.35 31,394.35 31,394.35 31,394.35 204.7K
13:27 31,393.65 31,393.65 31,391.12 31,392.74 332.3K
13:28 31,392.74 31,392.74 31,389.51 31,391.12 218.7K
13:29 31,391.12 31,391.12 31,383.06 31,383.06 994.6K
13:30 31,383.06 31,386.28 31,383.06 31,386.28 387.8K
13:31 31,387.90 31,387.90 31,387.90 31,387.90 251.5K
13:32 31,392.74 31,394.35 31,392.74 31,392.74 211.7K
13:33 31,394.35 31,397.58 31,392.74 31,392.74 247.0K
13:34 31,391.12 31,391.12 31,387.90 31,389.51 232.8K
13:35 31,389.51 31,389.51 31,386.28 31,389.51 416.1K
13:36 31,386.28 31,391.12 31,386.28 31,391.12 395.0K
13:37 31,389.51 31,414.21 31,389.51 31,414.21 1,038.2K
13:38 31,433.02 31,433.02 31,431.40 31,431.40 253.6K
13:39 31,431.40 31,431.40 31,431.40 31,431.40 197.4K
13:40 31,431.40 31,437.86 31,431.40 31,433.02 1,383.4K
13:41 31,434.63 31,434.63 31,432.60 31,434.22 229.4K
13:42 31,432.60 31,434.22 31,432.60 31,434.22 282.0K
13:43 31,416.19 31,416.48 31,412.97 31,416.48 455.5K
13:44 31,416.48 31,416.48 31,409.53 31,411.15 203.5K
13:45 31,412.76 31,412.76 31,412.26 31,412.26 211.4K
13:46 31,417.10 31,421.94 31,417.10 31,420.33 623.7K
13:47 31,420.33 31,421.94 31,420.33 31,420.33 276.0K
13:48 31,426.53 31,426.53 31,420.08 31,426.53 1,395.7K
13:49 31,431.37 31,431.37 31,401.04 31,402.57 442.3K
13:50 31,400.96 31,404.89 31,400.96 31,404.89 250.9K
13:51 31,404.89 31,404.89 31,392.13 31,392.13 897.5K
13:52 31,392.13 31,395.36 31,392.13 31,393.75 1,006.8K
13:53 31,393.75 31,393.75 31,393.75 31,393.75 239.6K
13:54 31,384.60 31,387.15 31,365.23 31,365.23 5,285.0K
13:55 31,365.23 31,370.07 31,363.62 31,370.07 450.7K
13:56 31,376.87 31,376.87 31,370.36 31,370.36 238.9K
13:57 31,373.58 31,380.91 31,373.58 31,380.91 278.2K
13:58 31,385.86 31,387.47 31,385.86 31,387.47 308.7K
13:59 31,385.86 31,385.86 31,385.86 31,385.86 194.0K
14:00 31,385.86 31,385.86 31,385.86 31,385.86 465.6K
14:01 31,390.70 31,397.15 31,390.70 31,397.15 465.1K
14:02 31,397.15 31,397.15 31,390.64 31,392.25 332.2K
14:03 31,393.87 31,393.87 31,390.64 31,390.64 289.0K
14:04 31,390.64 31,393.87 31,390.64 31,392.25 324.2K
14:05 31,382.57 31,395.85 31,382.57 31,395.85 593.4K
14:06 31,395.85 31,395.85 31,395.85 31,395.85 197.3K
14:07 31,392.63 31,398.64 31,392.63 31,398.64 227.4K
14:08 31,398.64 31,400.26 31,382.94 31,382.94 219.5K
14:09 31,387.78 31,391.01 31,387.78 31,391.01 338.3K
14:10 31,391.01 31,391.01 31,389.39 31,389.39 232.6K
14:11 31,387.78 31,387.78 31,384.55 31,384.55 204.4K
14:12 31,387.78 31,387.78 31,387.78 31,387.78 429.9K
14:13 31,386.17 31,386.17 31,379.71 31,379.71 451.6K
14:14 31,379.71 31,379.71 31,374.87 31,374.87 592.1K
14:15 31,379.71 31,414.66 31,378.10 31,414.66 256.2K
14:16 31,383.05 31,391.11 31,383.05 31,389.50 291.7K
14:17 31,389.50 31,389.50 31,389.50 31,389.50 183.1K
14:18 31,397.57 31,405.50 31,397.57 31,405.50 532.6K
14:19 31,405.50 31,405.50 31,400.66 31,400.66 226.3K
14:20 31,400.66 31,400.66 31,397.43 31,400.66 253.6K
14:21 31,415.45 31,415.45 31,410.61 31,413.84 214.8K
14:22 31,412.22 31,412.22 31,410.61 31,410.61 232.4K
14:23 31,407.38 31,409.00 31,407.38 31,409.00 457.7K
14:24 31,409.00 31,409.00 31,409.00 31,409.00 232.4K
14:25 31,409.00 31,409.00 31,405.07 31,405.07 219.9K
14:26 31,406.68 31,406.68 31,398.61 31,398.61 1,090.8K
14:27 31,401.84 31,423.77 31,399.29 31,423.77 612.1K
14:28 31,417.31 31,420.54 31,417.31 31,418.93 500.1K
14:29 31,409.25 31,414.58 31,409.25 31,414.58 261.5K
14:30 31,411.35 31,417.81 31,411.35 31,417.81 274.4K
14:31 31,412.97 31,412.97 31,408.13 31,408.13 246.2K
14:32 31,412.97 31,416.19 31,393.28 31,396.51 282.4K
14:33 31,396.51 31,396.51 31,393.28 31,396.51 190.0K
14:34 31,398.12 31,408.87 31,398.12 31,407.26 226.9K
14:35 31,404.03 31,404.40 31,399.77 31,404.40 553.7K
14:36 31,404.40 31,406.02 31,401.18 31,401.18 206.3K
14:37 31,404.40 31,404.40 31,401.18 31,401.18 264.2K
14:38 31,401.18 31,401.18 31,397.95 31,397.95 190.1K
14:39 31,402.79 31,402.79 31,399.56 31,401.18 211.3K
14:40 31,401.18 31,404.40 31,401.18 31,402.79 246.5K
14:41 31,408.56 31,413.41 31,401.95 31,401.95 231.3K
14:42 31,413.41 31,413.41 31,396.28 31,396.28 294.5K
14:43 31,397.90 31,397.90 31,397.90 31,397.90 183.1K
14:44 31,397.19 31,401.98 31,385.68 31,401.98 371.0K
14:45 31,400.36 31,405.21 31,400.36 31,405.21 320.8K
14:46 31,401.98 31,404.29 31,401.98 31,404.29 938.0K
14:47 31,405.91 31,407.81 31,404.58 31,404.58 350.8K
14:48 31,406.20 31,410.62 31,404.58 31,410.62 329.0K
14:49 31,410.62 31,414.66 31,406.49 31,414.66 226.9K
14:50 31,411.44 31,414.66 31,398.02 31,398.02 261.2K
14:51 31,396.41 31,396.41 31,396.41 31,396.41 218.4K
14:52 31,398.02 31,399.92 31,394.79 31,399.92 246.0K
14:53 31,401.54 31,401.54 31,401.54 31,401.54 172.8K
14:54 31,408.80 31,408.80 31,405.57 31,405.57 460.7K
14:55 31,403.96 31,404.46 31,399.12 31,404.46 897.4K
14:56 31,401.23 31,411.17 31,401.23 31,411.17 1,121.2K
14:57 31,411.17 31,417.73 31,409.55 31,417.73 254.3K
14:58 31,417.73 31,417.73 31,403.51 31,403.51 353.6K
14:59 31,406.74 31,411.58 31,406.74 31,411.58 415.3K
15:00 31,409.97 31,421.66 31,409.97 31,418.43 244.0K
15:01 31,418.43 31,420.05 31,408.75 31,408.75 800.0K
15:02 31,408.75 31,408.75 31,397.55 31,397.55 980.9K
15:03 31,399.17 31,400.78 31,398.26 31,399.87 600.3K
15:04 31,399.87 31,399.87 31,399.87 31,399.87 397.8K
15:05 31,407.26 31,417.10 31,402.42 31,417.10 575.1K
15:06 31,417.10 31,417.10 31,417.10 31,417.10 196.9K
15:07 31,413.88 31,417.10 31,413.88 31,415.49 541.5K
15:08 31,413.88 31,417.10 31,413.88 31,415.49 1,132.0K
15:09 31,415.49 31,415.49 31,415.49 31,415.49 267.2K
15:10 31,415.49 31,415.49 31,415.49 31,415.49 246.1K
15:11 31,415.49 31,415.49 31,412.26 31,413.88 281.3K
15:12 31,412.26 31,417.10 31,412.26 31,414.58 278.2K
15:13 31,419.42 31,419.42 31,414.58 31,416.19 225.1K
15:14 31,416.19 31,417.81 31,416.19 31,417.81 183.6K
15:15 31,417.81 31,419.42 31,417.81 31,417.81 322.4K
15:16 31,419.42 31,419.42 31,417.81 31,417.81 218.0K
15:17 31,412.97 31,417.81 31,412.97 31,416.19 358.6K
15:18 31,416.19 31,416.19 31,403.86 31,403.86 310.4K
15:19 31,403.86 31,417.81 31,403.86 31,417.81 229.1K
15:20 31,412.97 31,417.81 31,412.97 31,417.81 239.1K
15:21 31,417.81 31,417.81 31,414.58 31,414.58 334.2K
15:22 31,417.81 31,419.42 31,416.19 31,419.42 520.5K
15:23 31,419.42 31,419.42 31,417.81 31,419.42 225.1K
15:24 31,419.42 31,419.42 31,417.81 31,417.81 225.1K
15:25 31,419.42 31,419.42 31,417.81 31,417.81 225.1K
15:26 31,417.81 31,417.81 31,416.19 31,417.81 255.4K
15:27 31,412.97 31,412.97 31,411.35 31,411.35 5,407.3K
15:28 31,412.97 31,412.97 31,411.35 31,412.97 203.9K
15:29 31,412.97 31,412.97 31,406.51 31,406.51 1,818.6K
15:30 31,400.76 31,400.76 31,399.15 31,400.76 4,592.5K
15:31 31,387.55 31,387.55 31,385.94 31,385.94 567.8K
15:32 31,384.32 31,384.32 31,377.87 31,377.87 2,976.3K
15:33 31,386.64 31,386.64 31,386.64 31,386.64 1,152.8K
15:34 31,386.64 31,386.64 31,383.41 31,383.41 281.6K
15:35 31,386.64 31,386.64 31,382.21 31,383.83 212.1K
15:36 31,383.83 31,385.44 31,383.83 31,383.83 316.0K
15:37 31,383.83 31,385.44 31,383.83 31,384.74 310.8K
15:38 31,391.19 31,391.19 31,373.19 31,374.80 618.8K
15:39 31,373.40 31,379.85 31,373.40 31,379.85 479.1K
15:40 31,381.46 31,393.01 31,378.24 31,393.01 176.5K
15:41 31,394.63 31,396.24 31,394.63 31,394.63 541.3K
15:42 31,396.24 31,396.24 31,396.24 31,396.24 232.0K
15:43 31,396.24 31,407.53 31,396.24 31,407.53 4,374.6K
15:44 31,407.53 31,407.53 31,404.31 31,404.31 499.5K
15:45 31,404.31 31,407.53 31,404.31 31,407.53 323.7K
15:46 31,407.53 31,411.75 31,404.31 31,411.75 268.0K
15:47 31,410.14 31,410.14 31,400.46 31,400.46 1,809.8K
15:48 31,400.46 31,403.68 31,400.46 31,400.46 721.2K
15:49 31,400.46 31,400.46 31,392.39 31,394.00 456.7K
15:50 31,389.16 31,392.39 31,389.16 31,390.78 288.0K
15:51 31,389.16 31,390.78 31,385.94 31,388.25 310.9K
15:52 31,386.64 31,388.25 31,385.03 31,388.25 225.5K
15:53 31,388.25 31,399.55 31,386.64 31,399.55 597.0K
15:54 31,399.55 31,401.22 31,396.37 31,401.22 250.5K
15:55 31,396.37 31,401.22 31,375.81 31,375.81 16,255.0K
15:56 31,375.81 31,379.04 31,374.20 31,379.04 300.6K
15:57 31,377.43 31,388.72 31,377.43 31,387.11 603.4K
15:58 31,388.72 31,388.72 31,382.27 31,382.27 196.5K
15:59 31,382.27 31,382.27 31,367.75 31,372.59 19,715.0K
16:00 31,370.97 31,372.59 31,369.36 31,372.59 294.5K
16:01 31,372.59 31,383.88 31,372.59 31,383.88 792.8K
16:02 31,379.04 31,379.04 31,374.20 31,374.20 350.7K
16:03 31,372.59 31,377.43 31,367.17 31,367.87 1,008.5K
16:04 31,367.17 31,375.94 31,367.17 31,375.94 579.9K
16:05 31,379.22 31,379.22 31,379.01 31,379.01 976.7K
16:06 31,377.61 31,377.61 31,367.64 31,367.64 289.7K
16:07 31,397.56 31,397.56 31,394.33 31,397.56 356.1K
16:08 31,399.17 31,399.17 31,371.78 31,376.62 575.4K
16:09 31,379.84 31,383.07 31,379.84 31,381.46 568.8K
16:10 31,379.84 31,387.97 31,375.00 31,387.97 631.4K
16:11 31,387.97 31,387.97 31,383.12 31,383.12 456.5K
16:12 31,390.54 31,397.16 31,387.32 31,397.16 465.4K
16:13 31,407.01 31,411.85 31,402.22 31,402.22 357.4K
16:14 31,405.45 31,405.45 31,373.63 31,375.24 479.9K
16:15 31,380.08 31,386.54 31,379.25 31,379.25 954.1K
16:16 31,385.71 31,400.50 31,380.87 31,398.89 204.6K
16:17 31,398.89 31,408.82 31,398.89 31,408.82 248.8K
16:18 31,407.21 31,420.86 31,407.21 31,419.24 247.8K
16:19 31,424.08 31,424.08 31,410.10 31,410.10 246.5K
16:20 31,414.74 31,415.44 31,414.74 31,414.74 431.4K
16:21 31,403.19 31,407.59 31,391.18 31,391.18 334.8K
16:22 31,391.18 31,391.18 31,383.06 31,383.06 278.8K
16:23 31,381.45 31,383.06 31,381.45 31,383.06 947.9K
16:24 31,387.90 31,387.90 31,380.17 31,380.17 259.4K
16:25 31,376.94 31,380.17 31,376.94 31,380.17 330.1K
16:26 31,380.17 31,398.37 31,380.17 31,398.37 728.3K
16:27 31,401.59 31,406.44 31,401.59 31,406.44 281.2K
16:28 31,406.44 31,434.47 31,404.82 31,434.47 824.8K
16:29 31,434.47 31,436.08 31,434.47 31,436.08 365.4K
16:30 31,432.85 31,440.92 31,432.85 31,439.31 794.3K
16:31 31,440.92 31,450.86 31,440.92 31,449.24 535.0K
16:32 31,450.86 31,454.79 31,449.24 31,454.79 2,231.7K
16:33 31,454.79 31,454.79 31,449.94 31,451.56 267.1K
16:34 31,451.56 31,451.56 31,446.72 31,446.72 210.8K
16:35 31,448.33 31,448.33 31,441.82 31,441.82 241.4K
16:36 31,446.66 31,446.66 31,443.44 31,446.66 604.5K
16:37 31,446.66 31,449.89 31,446.66 31,449.89 576.6K
16:38 31,448.36 31,448.36 31,441.90 31,441.90 606.5K
16:39 31,446.74 31,446.74 31,441.20 31,441.20 225.1K
16:40 31,442.81 31,444.43 31,442.81 31,442.81 189.7K
16:41 31,442.81 31,452.50 31,442.81 31,450.94 530.2K
16:42 31,449.32 31,455.15 31,449.32 31,451.93 246.7K
16:43 31,450.31 31,458.38 31,450.31 31,456.77 582.8K
16:44 31,456.77 31,456.77 31,453.54 31,453.54 189.7K
16:45 31,451.93 31,455.15 31,451.93 31,455.15 196.7K
16:46 31,455.15 31,455.15 31,418.99 31,418.99 664.0K
16:47 31,418.99 31,435.47 31,418.99 31,435.47 311.5K
16:48 31,435.47 31,435.47 31,429.63 31,429.63 228.5K
16:49 31,429.63 31,438.69 31,429.63 31,438.69 367.7K
16:50 31,432.24 31,433.85 31,430.62 31,433.85 302.1K
16:51 31,433.85 31,433.85 31,425.78 31,425.78 4,339.8K
16:52 31,425.78 31,434.75 31,425.78 31,434.75 451.1K
16:53 31,436.36 31,436.36 31,436.36 31,436.36 241.2K
16:54 31,437.98 31,441.20 31,433.14 31,433.14 489.3K
16:55 31,437.98 31,437.98 31,436.36 31,436.36 259.9K
16:56 31,436.36 31,441.28 31,436.36 31,441.28 318.6K
16:57 31,438.06 31,441.28 31,438.06 31,441.28 852.1K
16:58 31,441.28 31,441.28 31,439.67 31,439.67 563.3K
16:59 31,436.39 31,436.39 31,436.39 31,436.39 295.9K
17:00 31,436.39 31,438.00 31,436.39 31,436.39 358.2K
17:01 31,442.84 31,442.84 31,440.03 31,441.64 423.1K
17:02 31,441.64 31,441.64 31,438.42 31,438.42 210.8K
17:03 31,438.42 31,438.42 31,433.58 31,433.58 238.8K
17:04 31,435.19 31,438.42 31,433.58 31,438.42 660.3K
17:05 31,438.42 31,438.42 31,435.19 31,436.80 330.2K
17:06 31,431.96 31,431.96 31,429.42 31,429.42 1,510.4K
17:07 31,426.19 31,427.80 31,424.58 31,427.80 618.0K
17:08 31,427.80 31,427.80 31,413.74 31,417.90 218.9K
17:09 31,414.62 31,416.99 31,407.59 31,416.99 333.2K
17:10 31,418.60 31,418.60 31,418.60 31,418.60 873.7K
17:11 31,418.60 31,418.60 31,415.32 31,418.60 462.1K
17:12 31,416.99 31,418.60 31,416.99 31,418.60 1,092.0K
17:13 31,418.60 31,418.60 31,415.38 31,415.38 344.0K
17:14 31,415.38 31,419.10 31,415.38 31,419.10 2,084.1K
17:15 31,419.10 31,436.85 31,419.10 31,428.78 1,257.6K
17:16 31,428.78 31,446.53 31,428.78 31,446.53 2,313.1K
17:17 31,438.46 31,443.30 31,435.65 31,435.65 428.9K
17:18 31,438.88 31,443.30 31,438.88 31,443.30 938.0K
17:19 31,444.92 31,444.92 31,431.14 31,431.14 662.9K
17:20 31,432.75 31,435.98 31,432.75 31,435.98 837.4K
17:21 31,431.14 31,443.91 31,431.14 31,443.91 1,065.3K
17:22 31,447.13 31,455.31 31,447.13 31,455.31 2,119.8K
17:23 31,447.24 31,450.47 31,442.40 31,442.40 464.5K
17:24 31,447.24 31,447.24 31,444.02 31,444.02 302.5K
17:25 31,442.40 31,444.02 31,442.40 31,444.02 260.2K
17:26 31,444.02 31,444.02 31,442.40 31,442.40 225.1K
17:27 31,442.40 31,442.40 31,439.12 31,439.12 234.6K
17:28 31,440.74 31,440.74 31,437.01 31,437.01 310.9K
17:29 31,436.81 31,436.81 31,435.19 31,435.19 366.4K
17:30 31,436.81 31,439.12 31,436.81 31,439.12 244.8K
17:31 31,439.12 31,439.12 31,435.89 31,435.89 211.0K
17:32 31,439.12 31,439.12 31,437.51 31,437.51 611.7K
17:33 31,432.67 31,432.67 31,432.67 31,432.67 323.3K
17:34 31,439.12 31,443.96 31,439.12 31,440.74 232.1K
17:35 31,439.12 31,439.12 31,437.51 31,437.51 189.9K
17:36 31,437.51 31,437.51 31,425.72 31,425.72 226.0K
17:37 31,428.94 31,428.94 31,427.33 31,427.33 274.0K
17:38 31,428.94 31,428.94 31,424.20 31,424.20 191.3K
17:39 31,429.15 31,429.15 31,425.92 31,425.92 350.2K
17:40 31,425.92 31,425.92 31,425.92 31,425.92 224.8K
17:41 31,427.54 31,432.38 31,425.92 31,429.15 302.2K
17:42 31,424.31 31,424.31 31,401.72 31,408.18 9,857.5K
17:43 31,413.02 31,413.02 31,411.40 31,411.40 252.6K
17:44 31,401.72 31,401.72 31,396.88 31,396.88 3,532.0K
17:45 31,380.53 31,393.28 31,378.91 31,393.28 1,670.5K
17:46 31,385.22 31,386.83 31,368.27 31,371.50 1,105.0K
17:47 31,376.34 31,376.34 31,373.06 31,373.06 441.0K
17:48 31,376.29 31,376.29 31,368.22 31,368.22 427.5K
17:49 31,374.67 31,377.90 31,371.44 31,376.29 1,717.4K
17:50 31,369.83 31,385.69 31,369.83 31,372.91 574.6K
17:51 31,381.91 31,381.91 31,376.13 31,377.75 241.2K
17:52 31,377.75 31,384.20 31,377.75 31,384.20 912.2K
17:53 31,384.70 31,392.98 31,384.70 31,392.98 339.1K
17:54 31,396.21 31,396.21 31,392.98 31,394.60 574.9K
17:55 31,400.37 31,400.37 31,383.10 31,383.10 383.5K
17:56 31,399.89 31,400.10 31,395.26 31,400.10 1,110.5K
17:57 31,395.26 31,395.26 31,389.48 31,391.10 407.4K
17:58 31,389.48 31,392.71 31,389.48 31,391.10 869.4K
17:59 31,391.10 31,391.10 31,389.48 31,391.10 743.1K
18:00 31,389.48 31,396.87 31,382.13 31,382.13 350.5K
18:01 31,384.45 31,389.29 31,384.45 31,387.67 242.7K
18:02 31,387.67 31,387.67 31,387.67 31,387.67 224.4K
18:03 31,382.83 31,382.83 31,381.22 31,381.22 634.5K
18:04 31,381.22 31,381.22 31,379.61 31,381.22 266.3K
18:05 31,379.61 31,381.22 31,377.99 31,377.99 455.5K
18:06 31,380.52 31,385.36 31,378.90 31,378.90 302.1K
18:07 31,380.52 31,382.13 31,380.52 31,382.13 2,243.0K
18:08 31,383.74 31,383.74 31,382.13 31,382.13 1,304.1K
18:09 31,382.13 31,382.13 31,375.60 31,375.60 212.5K
18:10 31,377.21 31,377.21 31,373.98 31,373.98 497.6K
18:11 31,375.60 31,375.60 31,375.60 31,375.60 245.3K
18:12 31,375.60 31,388.29 31,375.60 31,388.29 216.4K
18:13 31,388.29 31,388.29 31,388.29 31,388.29 273.4K
18:14 31,388.29 31,388.29 31,385.06 31,385.06 210.3K
18:15 31,383.45 31,386.67 31,371.93 31,371.93 647.5K
18:16 31,371.93 31,371.93 31,370.32 31,371.93 245.3K
18:17 31,370.32 31,375.16 31,370.32 31,375.16 263.2K
18:18 31,375.16 31,375.16 31,371.93 31,375.16 287.4K
18:19 31,371.23 31,382.69 31,371.23 31,376.02 430.3K
18:20 31,377.42 31,385.49 31,370.92 31,370.92 1,388.3K
18:21 31,370.92 31,370.92 31,363.00 31,366.23 1,047.2K
18:22 31,369.45 31,377.31 31,358.99 31,358.99 1,227.4K
18:23 31,347.64 31,350.87 31,347.64 31,350.87 257.0K
18:24 31,347.64 31,347.64 31,344.12 31,344.12 541.7K
18:25 31,344.12 31,364.96 31,344.12 31,364.96 302.9K
18:26 31,364.96 31,364.96 31,362.85 31,362.85 467.9K
18:27 31,355.11 31,355.11 31,334.98 31,334.98 213.9K
18:28 31,328.42 31,328.42 31,328.42 31,328.42 312.9K
18:29 31,328.42 31,330.03 31,328.42 31,328.42 183.0K
18:30 31,328.42 31,330.03 31,324.01 31,324.01 433.7K
18:31 31,324.01 31,324.01 31,324.01 31,324.01 294.3K
18:32 31,324.01 31,325.63 31,322.40 31,322.40 1,030.2K
18:33 31,322.40 31,322.40 31,319.17 31,319.17 469.4K
18:34 31,319.17 31,320.78 31,319.17 31,319.17 357.3K
18:35 31,317.56 31,317.56 31,312.72 31,315.94 3,676.2K
18:36 31,314.33 31,314.33 31,312.72 31,314.33 427.1K
18:37 31,312.72 31,319.75 31,312.72 31,319.75 285.1K
18:38 31,322.98 31,322.98 31,319.75 31,321.36 504.2K
18:39 31,321.36 31,321.36 31,319.75 31,319.75 86.9K
18:40 31,321.36 31,321.36 31,321.36 31,321.36 14.0K
18:51 31,338.34 31,338.34 31,338.34 31,338.34 631.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし