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 31,452.90 31,452.90 31,452.90 31,452.90 70.7K
09:51 31,496.49 31,498.10 31,496.49 31,498.10 361.5K
09:52 31,498.10 31,498.10 31,496.00 31,496.00 93.4K
09:53 31,494.38 31,520.61 31,494.38 31,505.14 326.7K
09:54 31,576.14 31,614.95 31,572.91 31,614.95 178.7K
09:55 31,590.15 31,595.00 31,590.15 31,595.00 213.8K
09:56 31,604.84 31,604.84 31,587.49 31,587.49 171.6K
09:57 31,587.49 31,590.72 31,585.88 31,585.88 312.7K
09:58 31,590.07 31,590.07 31,561.33 31,569.39 796.6K
09:59 31,574.66 31,582.37 31,574.66 31,582.37 139.3K
10:00 31,607.03 31,674.98 31,607.03 31,648.29 1,072.2K
10:01 31,646.67 31,680.23 31,646.67 31,680.23 1,196.8K
10:02 31,665.40 31,667.02 31,662.09 31,667.02 735.9K
10:03 31,673.58 31,673.58 31,668.74 31,673.58 191.9K
10:04 31,667.13 31,667.13 31,657.19 31,657.19 312.8K
10:05 31,670.25 31,675.84 31,662.19 31,666.16 1,843.1K
10:06 31,671.00 31,685.52 31,666.16 31,685.52 1,067.8K
10:07 31,674.23 31,674.23 31,666.16 31,667.16 404.1K
10:08 31,670.64 31,678.71 31,662.23 31,662.23 499.1K
10:09 31,668.69 31,679.07 31,666.93 31,666.93 707.2K
10:10 31,673.39 31,687.71 31,671.77 31,687.71 768.2K
10:11 31,689.33 31,692.55 31,689.33 31,692.55 374.8K
10:12 31,687.71 31,689.33 31,681.26 31,689.33 644.2K
10:13 31,679.64 31,679.64 31,665.55 31,665.55 321.8K
10:14 31,644.35 31,650.31 31,644.35 31,650.31 741.0K
10:15 31,658.60 31,696.70 31,658.60 31,696.70 553.1K
10:16 31,688.63 31,691.86 31,685.41 31,685.41 396.2K
10:17 31,685.41 31,685.41 31,683.79 31,683.79 460.1K
10:18 31,685.41 31,685.41 31,664.10 31,667.33 387.5K
10:19 31,662.49 31,665.72 31,662.49 31,665.72 275.3K
10:20 31,660.88 31,662.49 31,660.88 31,662.49 855.5K
10:21 31,659.26 31,659.26 31,651.09 31,656.86 1,561.7K
10:22 31,658.47 31,658.47 31,654.05 31,654.05 359.6K
10:23 31,656.86 31,658.47 31,652.64 31,656.86 903.9K
10:24 31,656.86 31,661.70 31,653.58 31,653.58 488.7K
10:25 31,660.03 31,660.03 31,655.19 31,658.42 423.4K
10:26 31,656.81 31,656.81 31,639.51 31,639.51 735.3K
10:27 31,639.51 31,639.51 31,639.51 31,639.51 317.5K
10:28 31,639.51 31,639.51 31,639.51 31,639.51 733.7K
10:29 31,639.51 31,641.13 31,639.51 31,639.51 529.1K
10:30 31,639.51 31,644.36 31,639.51 31,644.36 747.9K
10:31 31,641.13 31,642.30 31,640.68 31,642.30 391.0K
10:32 31,634.23 31,643.91 31,634.23 31,643.91 578.8K
10:33 31,642.30 31,642.30 31,635.84 31,635.84 839.7K
10:34 31,634.23 31,637.95 31,634.23 31,637.95 921.6K
10:35 31,614.86 31,637.02 31,614.86 31,637.02 616.2K
10:36 31,616.03 31,622.12 31,609.00 31,622.12 1,454.3K
10:37 31,627.72 31,627.72 31,614.18 31,627.34 739.6K
10:38 31,628.96 31,628.96 31,613.98 31,613.98 592.6K
10:39 31,613.98 31,625.47 31,609.53 31,624.77 748.2K
10:40 31,619.93 31,619.93 31,603.49 31,603.49 595.4K
10:41 31,603.49 31,604.19 31,602.79 31,604.19 338.9K
10:42 31,602.58 31,604.19 31,600.97 31,604.19 409.2K
10:43 31,602.58 31,602.58 31,599.77 31,601.38 257.8K
10:44 31,601.38 31,624.30 31,601.38 31,624.30 618.5K
10:45 31,626.41 31,641.48 31,624.30 31,641.48 837.2K
10:46 31,648.18 31,654.69 31,648.18 31,654.69 2,469.8K
10:47 31,656.31 31,661.15 31,628.79 31,628.79 409.4K
10:48 31,642.88 31,646.11 31,614.42 31,616.03 28,710.8K
10:49 31,611.19 31,611.19 31,603.12 31,609.10 1,853.8K
10:50 31,606.56 31,613.01 31,606.56 31,613.01 1,177.9K
10:51 31,611.40 31,616.86 31,611.40 31,616.86 610.1K
10:52 31,612.02 31,631.92 31,612.02 31,631.92 331.2K
10:53 31,627.08 31,628.70 31,625.47 31,628.70 250.5K
10:54 31,616.51 31,618.13 31,591.32 31,591.32 722.7K
10:55 31,597.77 31,597.77 31,594.54 31,595.17 143.1K
10:56 31,609.94 31,613.22 31,601.67 31,601.67 675.1K
10:57 31,604.90 31,618.06 31,604.90 31,618.06 769.5K
10:58 31,619.47 31,619.47 31,603.09 31,603.09 115.7K
10:59 31,603.09 31,603.09 31,590.88 31,590.88 434.2K
11:00 31,600.57 31,602.88 31,600.57 31,602.88 529.0K
11:01 31,591.59 31,596.22 31,581.70 31,586.54 5,056.7K
11:02 31,589.77 31,606.07 31,589.77 31,602.55 253.5K
11:03 31,604.16 31,604.16 31,604.16 31,604.16 464.8K
11:04 31,604.16 31,604.16 31,602.55 31,602.55 352.1K
11:05 31,589.42 31,589.42 31,582.97 31,587.81 165.1K
11:06 31,587.81 31,587.81 31,576.35 31,576.35 2,481.0K
11:07 31,586.03 31,603.35 31,586.03 31,600.12 3,447.1K
11:08 31,598.51 31,600.12 31,598.51 31,600.12 169.1K
11:09 31,600.12 31,601.74 31,596.90 31,601.12 140.2K
11:10 31,599.50 31,615.10 31,599.50 31,603.55 301.8K
11:11 31,603.55 31,603.55 31,593.87 31,601.94 317.0K
11:12 31,602.64 31,612.57 31,602.64 31,612.57 235.7K
11:13 31,615.80 31,615.80 31,607.73 31,612.57 162.8K
11:14 31,609.06 31,609.06 31,602.60 31,605.83 149.5K
11:15 31,594.28 31,595.16 31,594.28 31,595.16 164.9K
11:16 31,595.16 31,595.16 31,593.55 31,593.55 316.9K
11:17 31,593.55 31,606.71 31,591.94 31,606.71 1,451.2K
11:18 31,606.71 31,606.71 31,594.46 31,594.46 236.9K
11:19 31,606.71 31,618.01 31,606.71 31,618.01 548.6K
11:20 31,618.01 31,618.01 31,609.51 31,609.51 307.4K
11:21 31,605.58 31,610.42 31,603.97 31,603.97 442.7K
11:22 31,603.27 31,609.72 31,603.27 31,606.49 183.5K
11:23 31,608.11 31,608.11 31,606.49 31,606.49 254.7K
11:24 31,591.72 31,592.82 31,579.86 31,589.54 313.9K
11:25 31,589.54 31,592.76 31,589.54 31,592.76 195.0K
11:26 31,594.38 31,594.38 31,594.38 31,594.38 77.6K
11:27 31,592.76 31,599.22 31,592.76 31,599.22 1,219.6K
11:28 31,597.60 31,600.13 31,596.90 31,600.13 201.3K
11:29 31,600.13 31,603.35 31,600.13 31,603.35 1,535.7K
11:30 31,603.35 31,603.35 31,603.35 31,603.35 56.4K
11:31 31,603.35 31,604.97 31,603.35 31,604.97 92.5K
11:32 31,608.19 31,609.10 31,601.74 31,609.10 1,012.3K
11:33 31,612.33 31,612.33 31,612.33 31,612.33 174.2K
11:34 31,612.33 31,612.33 31,610.72 31,610.72 113.0K
11:35 31,612.33 31,615.56 31,612.33 31,615.56 149.1K
11:36 31,620.40 31,620.40 31,616.03 31,620.40 2,568.5K
11:37 31,618.79 31,622.31 31,615.56 31,622.31 157.5K
11:38 31,613.31 31,616.53 31,613.31 31,616.53 99.7K
11:39 31,616.53 31,621.38 31,616.53 31,621.38 2,759.4K
11:40 31,619.76 31,621.38 31,619.76 31,621.38 367.5K
11:41 31,621.38 31,621.38 31,619.76 31,621.38 113.1K
11:42 31,621.38 31,621.38 31,619.76 31,621.38 151.1K
11:43 31,621.38 31,621.38 31,606.85 31,606.85 3,971.8K
11:44 31,613.31 31,618.15 31,613.31 31,614.92 100.4K
11:45 31,611.64 31,611.64 31,611.64 31,611.64 142.9K
11:46 31,623.98 31,626.29 31,614.71 31,626.29 5,661.3K
11:47 31,625.80 31,627.41 31,624.18 31,627.41 579.9K
11:48 31,631.42 31,643.20 31,627.26 31,643.20 514.3K
11:49 31,646.43 31,653.59 31,646.43 31,653.59 6,703.2K
11:50 31,651.97 31,653.59 31,651.97 31,653.59 77.8K
11:51 31,651.97 31,653.59 31,651.97 31,653.59 142.2K
11:52 31,653.59 31,653.59 31,641.12 31,641.12 253.7K
11:53 31,641.12 31,645.96 31,639.40 31,639.40 1,970.9K
11:54 31,637.79 31,640.60 31,637.79 31,640.60 311.9K
11:55 31,661.90 31,662.40 31,661.90 31,662.40 155.4K
11:56 31,664.01 31,664.01 31,662.40 31,664.01 135.3K
11:57 31,664.01 31,675.56 31,664.01 31,675.56 156.7K
11:58 31,673.95 31,675.56 31,673.95 31,675.56 524.1K
11:59 31,675.56 31,675.56 31,675.56 31,675.56 275.8K
12:00 31,673.95 31,675.56 31,672.33 31,673.95 1,598.4K
12:01 31,675.56 31,675.56 31,675.56 31,675.56 171.7K
12:02 31,673.95 31,675.56 31,673.95 31,674.86 128.1K
12:03 31,668.29 31,668.29 31,668.29 31,668.29 141.8K
12:04 31,668.29 31,668.29 31,668.29 31,668.29 134.4K
12:05 31,668.29 31,668.29 31,663.40 31,663.40 1,459.5K
12:06 31,663.40 31,672.40 31,663.40 31,672.40 3,308.4K
12:07 31,666.78 31,666.78 31,656.93 31,656.93 111.8K
12:08 31,670.99 31,670.99 31,669.38 31,669.38 198.9K
12:09 31,669.38 31,670.99 31,669.38 31,670.99 219.3K
12:10 31,670.99 31,670.99 31,670.99 31,670.99 92.0K
12:11 31,670.99 31,670.99 31,669.38 31,670.99 150.1K
12:12 31,670.99 31,672.61 31,669.38 31,672.61 785.1K
12:13 31,670.99 31,670.99 31,670.99 31,670.99 120.3K
12:14 31,670.99 31,670.99 31,669.38 31,669.38 155.6K
12:15 31,669.38 31,669.38 31,664.67 31,664.67 228.0K
12:16 31,661.44 31,664.67 31,661.44 31,664.67 191.0K
12:17 31,664.67 31,664.67 31,649.89 31,649.89 227.9K
12:18 31,651.50 31,653.12 31,651.50 31,653.12 127.3K
12:19 31,653.12 31,674.35 31,653.12 31,674.35 7,390.1K
12:20 31,682.99 31,682.99 31,667.58 31,672.42 2,696.5K
12:21 31,674.04 31,684.61 31,672.42 31,682.99 475.1K
12:22 31,684.61 31,685.31 31,684.61 31,685.31 292.7K
12:23 31,673.76 31,673.76 31,673.76 31,673.76 151.1K
12:24 31,673.76 31,686.92 31,673.76 31,686.92 2,054.6K
12:25 31,696.60 31,696.60 31,690.07 31,690.07 5,899.5K
12:26 31,686.84 31,688.46 31,683.61 31,683.61 1,155.2K
12:27 31,682.00 31,685.23 31,682.00 31,685.23 722.4K
12:28 31,687.75 31,687.75 31,686.14 31,686.14 663.2K
12:29 31,684.53 31,687.69 31,673.99 31,673.99 1,375.9K
12:30 31,677.22 31,677.27 31,675.66 31,677.27 3,877.4K
12:31 31,682.12 31,687.74 31,678.89 31,687.74 319.1K
12:32 31,687.74 31,687.74 31,686.13 31,686.13 262.9K
12:33 31,687.74 31,687.74 31,681.29 31,682.90 312.4K
12:34 31,686.13 31,687.74 31,686.13 31,687.74 137.7K
12:35 31,686.13 31,686.13 31,684.51 31,684.51 623.1K
12:36 31,678.74 31,680.35 31,669.06 31,669.26 13,173.0K
12:37 31,667.65 31,669.26 31,667.65 31,669.26 367.9K
12:38 31,669.26 31,674.11 31,669.26 31,670.88 219.4K
12:39 31,670.82 31,674.05 31,669.21 31,674.05 3,314.8K
12:40 31,665.98 31,667.72 31,661.27 31,667.72 109.9K
12:41 31,667.72 31,667.72 31,666.11 31,666.11 219.5K
12:42 31,667.72 31,668.43 31,666.81 31,666.81 108.4K
12:43 31,666.81 31,666.81 31,663.59 31,666.81 113.3K
12:44 31,666.81 31,668.43 31,666.81 31,668.43 1,090.2K
12:45 31,670.04 31,673.27 31,670.04 31,671.65 1,133.1K
12:46 31,671.76 31,674.99 31,670.15 31,670.15 165.8K
12:47 31,671.76 31,676.60 31,661.81 31,661.81 158.5K
12:48 31,660.19 31,660.19 31,658.58 31,658.58 106.2K
12:49 31,661.81 31,661.81 31,660.19 31,660.19 1,423.3K
12:50 31,661.81 31,665.03 31,661.81 31,665.03 864.2K
12:51 31,665.03 31,666.65 31,665.03 31,666.65 956.5K
12:52 31,671.49 31,676.33 31,671.49 31,676.33 7,692.5K
12:53 31,676.33 31,676.33 31,676.33 31,676.33 504.3K
12:54 31,674.72 31,680.26 31,674.72 31,680.26 3,306.9K
12:55 31,661.33 31,666.17 31,658.11 31,658.11 7,134.7K
12:56 31,658.11 31,658.11 31,656.49 31,656.49 361.1K
12:57 31,656.49 31,656.49 31,651.36 31,652.98 65.2K
12:58 31,652.98 31,652.98 31,651.36 31,651.36 870.9K
12:59 31,649.75 31,659.43 31,649.75 31,659.43 3,158.9K
13:00 31,657.82 31,659.14 31,654.59 31,659.14 525.2K
13:01 31,655.29 31,656.91 31,655.29 31,656.91 291.9K
13:02 31,656.91 31,658.52 31,656.91 31,658.52 318.8K
13:03 31,656.91 31,660.14 31,656.91 31,660.14 1,126.5K
13:04 31,656.91 31,660.14 31,656.91 31,660.14 205.5K
13:05 31,661.75 31,661.75 31,661.75 31,661.75 177.2K
13:06 31,661.75 31,661.75 31,660.14 31,660.14 245.5K
13:07 31,660.14 31,660.14 31,655.00 31,655.00 130.3K
13:08 31,656.61 31,661.45 31,656.61 31,656.61 3,501.0K
13:09 31,659.84 31,659.84 31,659.84 31,659.84 141.8K
13:10 31,659.84 31,659.84 31,656.32 31,656.32 66.9K
13:11 31,656.32 31,656.32 31,654.71 31,654.71 86.0K
13:12 31,657.94 31,657.94 31,655.41 31,655.41 100.0K
13:13 31,653.80 31,665.09 31,653.80 31,665.09 5,961.9K
13:14 31,666.71 31,666.71 31,663.48 31,663.48 498.5K
13:15 31,665.09 31,666.76 31,665.09 31,666.76 301.2K
13:16 31,666.76 31,666.76 31,660.31 31,663.54 624.7K
13:17 31,665.15 31,674.15 31,665.15 31,674.15 1,398.3K
13:18 31,672.54 31,672.54 31,666.08 31,667.70 191.4K
13:19 31,661.92 31,675.76 31,661.92 31,675.76 887.8K
13:20 31,675.76 31,682.22 31,675.76 31,682.22 3,698.4K
13:21 31,680.61 31,688.67 31,680.61 31,687.06 21,433.7K
13:22 31,688.67 31,690.29 31,687.06 31,690.29 5,844.4K
13:23 31,688.18 31,688.18 31,680.11 31,680.11 1,766.5K
13:24 31,683.34 31,683.34 31,676.88 31,676.88 944.2K
13:25 31,675.27 31,681.72 31,675.27 31,681.72 612.5K
13:26 31,681.72 31,681.72 31,678.44 31,678.44 503.2K
13:27 31,679.14 31,680.76 31,679.14 31,680.76 583.2K
13:28 31,680.76 31,690.73 31,680.76 31,690.73 1,174.7K
13:29 31,692.34 31,692.34 31,686.57 31,686.57 1,180.1K
13:30 31,686.57 31,686.57 31,686.57 31,686.57 149.2K
13:31 31,684.95 31,686.57 31,684.95 31,686.57 1,019.0K
13:32 31,686.57 31,686.57 31,686.57 31,686.57 134.6K
13:33 31,680.94 31,680.94 31,674.49 31,674.49 6,333.7K
13:34 31,674.49 31,680.94 31,674.49 31,680.94 3,381.7K
13:35 31,680.94 31,680.94 31,679.33 31,680.94 262.8K
13:36 31,679.33 31,679.33 31,677.71 31,677.71 170.5K
13:37 31,674.49 31,674.49 31,667.10 31,667.10 263.5K
13:38 31,668.71 31,668.71 31,665.49 31,667.10 347.9K
13:39 31,667.10 31,671.94 31,667.10 31,671.94 553.9K
13:40 31,671.94 31,671.94 31,671.94 31,671.94 142.1K
13:41 31,676.78 31,686.36 31,676.78 31,686.36 2,505.3K
13:42 31,686.36 31,687.97 31,686.36 31,687.97 144.4K
13:43 31,686.36 31,686.36 31,686.36 31,686.36 245.3K
13:44 31,686.36 31,686.36 31,684.75 31,684.75 127.9K
13:45 31,683.13 31,683.13 31,675.06 31,676.68 527.0K
13:46 31,688.19 31,696.26 31,686.58 31,696.26 2,242.1K
13:47 31,697.87 31,697.87 31,677.32 31,678.94 207.7K
13:48 31,677.32 31,680.84 31,676.00 31,680.84 318.9K
13:49 31,680.84 31,684.06 31,680.84 31,684.06 221.2K
13:50 31,684.06 31,684.06 31,684.06 31,684.06 248.6K
13:51 31,684.06 31,684.06 31,668.36 31,668.36 696.3K
13:52 31,668.36 31,674.21 31,665.07 31,669.37 106.3K
13:53 31,674.21 31,674.21 31,674.21 31,674.21 163.4K
13:54 31,674.21 31,674.34 31,667.89 31,674.34 2,838.1K
13:55 31,673.46 31,680.49 31,673.46 31,680.49 273.2K
13:56 31,680.49 31,680.49 31,678.88 31,680.49 350.2K
13:57 31,672.26 31,672.26 31,672.26 31,672.26 5,531.4K
13:58 31,668.04 31,671.27 31,668.04 31,671.27 2,490.2K
13:59 31,669.65 31,669.65 31,668.04 31,669.65 156.4K
14:00 31,668.95 31,670.56 31,668.22 31,668.22 494.4K
14:01 31,671.45 31,680.09 31,671.45 31,680.09 5,562.1K
14:02 31,680.09 31,680.09 31,672.15 31,672.15 125.2K
14:03 31,680.79 31,691.55 31,680.79 31,689.93 979.9K
14:04 31,691.55 31,693.86 31,689.02 31,693.86 714.5K
14:05 31,693.86 31,695.48 31,693.86 31,695.48 489.6K
14:06 31,695.48 31,695.48 31,693.86 31,693.86 170.7K
14:07 31,693.86 31,695.48 31,693.86 31,695.48 263.2K
14:08 31,693.86 31,693.86 31,692.25 31,693.66 1,366.7K
14:09 31,693.66 31,693.66 31,687.20 31,687.20 369.7K
14:10 31,688.82 31,691.34 31,688.11 31,691.34 719.5K
14:11 31,691.34 31,691.34 31,689.73 31,689.73 128.0K
14:12 31,689.73 31,689.73 31,681.55 31,684.78 1,516.6K
14:13 31,684.78 31,684.78 31,684.07 31,684.07 427.4K
14:14 31,684.07 31,695.62 31,684.07 31,695.62 164.3K
14:15 31,690.78 31,695.62 31,690.78 31,692.40 163.5K
14:16 31,693.80 31,693.80 31,682.25 31,685.48 124.6K
14:17 31,685.48 31,685.48 31,677.04 31,677.04 101.7K
14:18 31,677.04 31,689.09 31,677.04 31,689.09 330.8K
14:19 31,690.70 31,690.70 31,685.86 31,687.47 109.8K
14:20 31,684.25 31,690.70 31,684.25 31,690.70 817.3K
14:21 31,693.93 31,693.93 31,676.46 31,676.46 514.9K
14:22 31,678.08 31,678.08 31,626.44 31,635.83 30,542.2K
14:23 31,635.83 31,635.83 31,618.08 31,618.08 2,441.5K
14:24 31,629.38 31,629.38 31,627.77 31,629.38 1,768.6K
14:25 31,632.61 31,635.89 31,629.38 31,635.89 2,365.7K
14:26 31,635.89 31,642.34 31,635.89 31,642.34 2,052.5K
14:27 31,640.73 31,645.57 31,640.73 31,643.96 1,225.5K
14:28 31,643.08 31,657.85 31,643.08 31,657.85 1,100.1K
14:29 31,640.10 31,649.78 31,640.10 31,644.16 1,492.2K
14:30 31,644.16 31,662.07 31,644.16 31,662.07 210.7K
14:31 31,657.23 31,657.23 31,638.66 31,640.27 366.9K
14:32 31,640.27 31,645.11 31,638.66 31,645.11 163.8K
14:33 31,645.11 31,645.11 31,643.50 31,645.11 106.4K
14:34 31,643.50 31,645.11 31,643.50 31,645.11 120.5K
14:35 31,628.98 31,637.05 31,628.98 31,637.05 2,252.2K
14:36 31,637.05 31,645.28 31,637.05 31,643.66 129.5K
14:37 31,643.66 31,645.28 31,643.66 31,645.28 389.6K
14:38 31,645.28 31,645.28 31,645.17 31,645.17 1,411.4K
14:39 31,633.62 31,635.23 31,630.39 31,635.23 596.9K
14:40 31,636.22 31,636.22 31,636.22 31,636.22 270.1K
14:41 31,636.22 31,637.84 31,636.22 31,637.84 155.9K
14:42 31,637.84 31,651.00 31,637.84 31,639.45 122.0K
14:43 31,639.45 31,647.60 31,639.45 31,644.29 246.3K
14:44 31,644.29 31,644.29 31,628.16 31,628.16 2,933.7K
14:45 31,628.16 31,629.77 31,618.22 31,618.22 171.5K
14:46 31,621.45 31,623.97 31,617.52 31,617.52 477.2K
14:47 31,619.13 31,619.13 31,619.13 31,619.13 85.0K
14:48 31,619.13 31,630.68 31,619.13 31,629.07 84.2K
14:49 31,627.45 31,629.07 31,625.84 31,629.07 113.3K
14:50 31,629.07 31,630.68 31,629.07 31,630.68 106.3K
14:51 31,630.68 31,630.68 31,625.34 31,625.34 106.0K
14:52 31,617.02 31,617.02 31,617.02 31,617.02 283.3K
14:53 31,618.64 31,620.25 31,615.41 31,620.25 2,024.2K
14:54 31,620.25 31,620.25 31,620.25 31,620.25 85.0K
14:55 31,626.81 31,638.36 31,626.81 31,638.36 1,069.1K
14:56 31,638.36 31,639.97 31,638.36 31,639.97 205.5K
14:57 31,639.97 31,639.97 31,633.52 31,633.52 1,658.5K
14:58 31,639.97 31,639.97 31,633.52 31,635.13 109.0K
14:59 31,641.59 31,641.59 31,630.04 31,630.04 548.8K
15:00 31,616.91 31,640.82 31,616.91 31,640.82 109.2K
15:01 31,640.82 31,642.43 31,640.82 31,642.43 382.8K
15:02 31,645.08 31,645.08 31,645.08 31,645.08 152.0K
15:03 31,641.85 31,645.08 31,641.85 31,645.08 212.7K
15:04 31,625.68 31,635.52 31,625.68 31,635.52 95.0K
15:05 31,635.52 31,647.89 31,635.52 31,647.89 120.1K
15:06 31,647.89 31,647.89 31,644.66 31,644.66 4,033.6K
15:07 31,646.28 31,646.28 31,630.14 31,630.14 4,698.1K
15:08 31,651.39 31,651.39 31,637.57 31,639.18 3,573.5K
15:09 31,640.80 31,645.64 31,640.80 31,644.02 627.9K
15:10 31,644.02 31,644.02 31,639.18 31,639.18 240.6K
15:11 31,637.57 31,639.18 31,637.57 31,639.18 77.8K
15:12 31,642.41 31,642.41 31,635.96 31,635.96 212.2K
15:13 31,635.96 31,635.96 31,626.28 31,634.34 4,501.9K
15:14 31,634.34 31,634.34 31,629.50 31,629.50 572.6K
15:15 31,623.98 31,623.98 31,619.48 31,622.70 1,920.3K
15:16 31,624.32 31,634.00 31,624.32 31,634.00 1,017.8K
15:17 31,634.00 31,638.92 31,634.00 31,638.92 126.3K
15:18 31,640.53 31,642.15 31,632.30 31,632.30 92.9K
15:19 31,634.41 31,634.41 31,634.41 31,634.41 80.8K
15:20 31,634.41 31,637.64 31,634.41 31,637.64 107.7K
15:21 31,639.25 31,642.48 31,637.64 31,642.48 99.1K
15:22 31,642.48 31,648.93 31,642.48 31,648.93 502.7K
15:23 31,648.93 31,650.55 31,648.93 31,650.55 134.6K
15:24 31,634.14 31,638.30 31,634.14 31,636.69 130.1K
15:25 31,635.07 31,635.07 31,635.07 31,635.07 171.5K
15:26 31,635.07 31,635.07 31,635.07 31,635.07 99.1K
15:27 31,635.07 31,635.07 31,631.84 31,631.84 325.7K
15:28 31,631.84 31,631.84 31,631.84 31,631.84 77.9K
15:29 31,619.85 31,619.85 31,613.39 31,613.39 7,852.0K
15:30 31,613.39 31,615.01 31,608.99 31,610.60 197.0K
15:31 31,610.60 31,610.60 31,608.99 31,608.99 390.7K
15:32 31,608.99 31,608.99 31,602.53 31,603.27 129.2K
15:33 31,600.04 31,600.04 31,595.20 31,595.20 8,520.9K
15:34 31,588.87 31,593.71 31,588.87 31,592.10 418.0K
15:35 31,587.69 31,587.69 31,573.45 31,573.45 2,622.9K
15:36 31,573.45 31,578.29 31,573.45 31,576.67 2,258.9K
15:37 31,576.67 31,576.67 31,576.67 31,576.67 84.7K
15:38 31,576.67 31,576.67 31,576.67 31,576.67 112.9K
15:39 31,577.38 31,577.38 31,577.38 31,577.38 85.5K
15:40 31,575.76 31,575.76 31,575.76 31,575.76 70.6K
15:41 31,574.15 31,591.21 31,561.02 31,591.21 309.0K
15:42 31,591.21 31,591.21 31,589.59 31,589.59 522.3K
15:43 31,591.21 31,591.21 31,586.37 31,586.37 861.1K
15:44 31,579.62 31,601.37 31,579.62 31,601.37 1,129.1K
15:45 31,596.73 31,596.73 31,595.12 31,596.73 368.2K
15:46 31,596.73 31,596.73 31,590.96 31,590.96 251.9K
15:47 31,590.96 31,590.96 31,590.96 31,590.96 1,276.8K
15:48 31,594.19 31,594.19 31,594.19 31,594.19 268.1K
15:49 31,594.19 31,594.19 31,584.51 31,584.51 2,986.5K
15:50 31,584.51 31,584.51 31,581.28 31,581.28 942.1K
15:51 31,582.89 31,582.89 31,576.44 31,579.67 916.2K
15:52 31,578.05 31,586.57 31,568.55 31,568.55 898.5K
15:53 31,582.64 31,590.58 31,582.64 31,590.58 1,774.1K
15:54 31,587.35 31,587.35 31,556.82 31,556.82 1,498.0K
15:55 31,558.44 31,561.66 31,556.82 31,561.66 943.7K
15:56 31,536.38 31,553.84 31,536.38 31,553.84 418.8K
15:57 31,552.23 31,552.23 31,544.76 31,546.37 681.1K
15:58 31,522.59 31,522.59 31,519.36 31,519.36 6,295.7K
15:59 31,512.91 31,514.52 31,506.45 31,511.29 1,801.3K
16:00 31,506.45 31,506.45 31,503.12 31,504.73 1,694.4K
16:01 31,503.85 31,508.69 31,503.85 31,508.69 505.5K
16:02 31,502.24 31,502.24 31,490.96 31,495.80 2,245.9K
16:03 31,495.80 31,499.03 31,495.80 31,499.03 549.1K
16:04 31,495.80 31,496.54 31,494.92 31,494.92 262.4K
16:05 31,499.76 31,501.38 31,493.99 31,493.99 408.3K
16:06 31,495.60 31,495.60 31,484.06 31,488.90 417.8K
16:07 31,480.97 31,484.20 31,479.36 31,484.20 2,217.8K
16:08 31,484.20 31,514.79 31,482.79 31,514.79 1,181.5K
16:09 31,518.02 31,518.02 31,512.48 31,517.32 358.0K
16:10 31,517.32 31,517.32 31,517.32 31,517.32 239.6K
16:11 31,517.32 31,517.32 31,517.32 31,517.32 136.4K
16:12 31,517.32 31,517.32 31,496.63 31,496.63 866.9K
16:13 31,496.63 31,496.63 31,481.13 31,481.13 594.8K
16:14 31,492.68 31,494.30 31,472.13 31,472.13 334.5K
16:15 31,472.13 31,494.30 31,472.13 31,494.30 352.7K
16:16 31,497.52 31,503.98 31,497.52 31,503.98 1,478.7K
16:17 31,503.98 31,503.98 31,488.27 31,488.27 607.3K
16:18 31,488.27 31,489.88 31,488.27 31,489.88 782.2K
16:19 31,489.88 31,489.88 31,488.27 31,488.27 155.1K
16:20 31,485.04 31,485.04 31,485.04 31,485.04 295.9K
16:21 31,485.04 31,486.65 31,485.04 31,485.04 98.6K
16:22 31,471.91 31,494.08 31,471.91 31,494.08 410.3K
16:23 31,494.08 31,494.08 31,494.08 31,494.08 105.7K
16:24 31,494.08 31,494.08 31,494.08 31,494.08 91.6K
16:25 31,494.08 31,494.08 31,491.26 31,491.26 629.5K
16:26 31,491.26 31,494.08 31,491.26 31,494.08 148.8K
16:27 31,494.08 31,494.08 31,491.58 31,493.20 128.8K
16:28 31,493.20 31,493.20 31,493.20 31,493.20 112.8K
16:29 31,493.20 31,496.42 31,493.20 31,494.81 430.0K
16:30 31,496.42 31,502.88 31,496.42 31,498.04 345.5K
16:31 31,502.88 31,504.49 31,502.88 31,504.49 247.7K
16:32 31,504.49 31,504.49 31,500.06 31,500.06 130.4K
16:33 31,500.06 31,500.06 31,493.61 31,496.84 105.8K
16:34 31,493.61 31,496.84 31,493.61 31,493.61 582.0K
16:35 31,500.35 31,503.58 31,500.35 31,503.58 106.5K
16:36 31,503.58 31,506.81 31,503.58 31,506.81 352.7K
16:37 31,506.81 31,506.81 31,506.81 31,506.81 247.0K
16:38 31,506.81 31,506.81 31,506.81 31,506.81 275.2K
16:39 31,508.42 31,508.42 31,506.81 31,506.81 116.0K
16:40 31,509.30 31,509.30 31,506.07 31,507.69 502.3K
16:41 31,509.30 31,509.30 31,509.30 31,509.30 169.4K
16:42 31,504.46 31,509.30 31,504.46 31,509.30 162.3K
16:43 31,509.30 31,512.58 31,509.30 31,510.97 103.3K
16:44 31,510.97 31,510.97 31,509.36 31,510.97 310.5K
16:45 31,512.58 31,522.43 31,512.58 31,522.43 197.4K
16:46 31,522.43 31,525.24 31,522.43 31,525.24 93.2K
16:47 31,524.36 31,525.97 31,521.13 31,525.97 409.7K
16:48 31,525.97 31,525.97 31,525.97 31,525.97 98.8K
16:49 31,527.38 31,527.38 31,527.38 31,527.38 750.9K
16:50 31,527.38 31,527.38 31,527.38 31,527.38 77.6K
16:51 31,527.38 31,528.99 31,527.38 31,528.99 327.7K
16:52 31,528.99 31,528.99 31,528.99 31,528.99 198.8K
16:53 31,524.86 31,529.70 31,524.86 31,529.70 128.2K
16:54 31,528.96 31,528.96 31,524.12 31,524.12 234.7K
16:55 31,527.35 31,530.58 31,527.35 31,530.58 183.5K
16:56 31,528.96 31,533.86 31,528.96 31,533.86 371.1K
16:57 31,532.25 31,534.56 31,531.34 31,531.34 1,195.9K
16:58 31,532.95 31,532.95 31,528.11 31,531.34 983.2K
16:59 31,531.34 31,532.95 31,531.34 31,532.95 218.8K
17:00 31,531.34 31,536.34 31,531.34 31,536.34 2,639.3K
17:01 31,533.06 31,538.86 31,533.06 31,538.86 281.5K
17:02 31,548.76 31,549.53 31,543.76 31,549.53 1,655.4K
17:03 31,546.31 31,549.53 31,543.08 31,546.25 443.0K
17:04 31,544.64 31,544.64 31,544.49 31,544.49 107.7K
17:05 31,546.10 31,546.10 31,539.65 31,546.10 338.7K
17:06 31,544.49 31,546.10 31,544.49 31,545.22 248.9K
17:07 31,551.79 31,551.79 31,551.79 31,551.79 67.3K
17:08 31,551.79 31,552.49 31,551.79 31,552.49 309.0K
17:09 31,552.49 31,552.49 31,552.49 31,552.49 274.4K
17:10 31,552.49 31,552.49 31,543.82 31,543.82 196.0K
17:11 31,546.46 31,546.46 31,546.46 31,546.46 143.0K
17:12 31,546.46 31,564.98 31,543.23 31,564.98 209.5K
17:13 31,564.98 31,569.87 31,564.98 31,569.87 1,929.0K
17:14 31,568.26 31,568.26 31,542.17 31,542.17 609.1K
17:15 31,543.78 31,548.62 31,543.78 31,547.01 1,192.2K
17:16 31,547.01 31,554.36 31,541.29 31,554.36 523.7K
17:17 31,564.20 31,564.20 31,562.59 31,562.59 88.5K
17:18 31,567.43 31,567.43 31,563.71 31,563.71 317.8K
17:19 31,560.48 31,560.48 31,560.48 31,560.48 134.0K
17:20 31,569.15 31,569.15 31,567.54 31,567.54 403.3K
17:21 31,569.15 31,578.94 31,569.15 31,578.94 151.5K
17:22 31,579.83 31,583.05 31,579.83 31,583.05 220.6K
17:23 31,581.44 31,581.44 31,580.41 31,580.41 284.2K
17:24 31,580.41 31,580.41 31,570.57 31,570.57 208.6K
17:25 31,570.57 31,570.57 31,567.34 31,570.57 104.7K
17:26 31,570.57 31,570.57 31,570.57 31,570.57 430.4K
17:27 31,570.57 31,570.57 31,568.95 31,568.95 99.5K
17:28 31,568.95 31,572.18 31,568.95 31,570.57 846.9K
17:29 31,570.57 31,570.57 31,542.70 31,542.70 2,135.3K
17:30 31,541.09 31,541.09 31,537.86 31,537.86 218.7K
17:31 31,542.70 31,542.70 31,538.98 31,538.98 1,017.7K
17:32 31,538.98 31,561.89 31,538.98 31,561.89 134.3K
17:33 31,558.67 31,558.67 31,555.38 31,555.38 71.6K
17:34 31,539.67 31,544.57 31,539.67 31,544.57 126.0K
17:35 31,542.96 31,546.18 31,534.89 31,539.73 1,852.1K
17:36 31,539.73 31,544.57 31,539.73 31,544.57 211.7K
17:37 31,542.96 31,562.59 31,542.96 31,562.59 268.9K
17:38 31,560.98 31,560.98 31,557.75 31,560.98 77.6K
17:39 31,569.65 31,569.65 31,550.66 31,550.66 243.5K
17:40 31,550.66 31,550.66 31,549.05 31,550.66 77.6K
17:41 31,550.66 31,550.66 31,550.66 31,550.66 98.8K
17:42 31,550.66 31,550.66 31,547.44 31,547.44 112.9K
17:43 31,552.28 31,552.28 31,547.44 31,552.28 169.4K
17:44 31,549.46 31,566.79 31,549.46 31,566.79 84.3K
17:45 31,566.79 31,566.79 31,566.79 31,566.79 84.7K
17:46 31,566.79 31,566.79 31,566.79 31,566.79 261.1K
17:47 31,566.79 31,566.79 31,566.79 31,566.79 155.3K
17:48 31,561.95 31,566.79 31,561.95 31,565.17 571.2K
17:49 31,561.95 31,566.79 31,561.95 31,566.79 105.9K
17:50 31,566.79 31,566.79 31,566.79 31,566.79 92.5K
17:51 31,566.79 31,568.40 31,566.79 31,568.40 218.8K
17:52 31,568.40 31,568.40 31,565.17 31,565.17 91.8K
17:53 31,568.40 31,568.40 31,568.40 31,568.40 152.0K
17:54 31,568.40 31,568.40 31,536.56 31,541.40 1,538.3K
17:55 31,554.52 31,559.36 31,554.52 31,557.75 297.1K
17:56 31,556.14 31,557.81 31,554.52 31,557.81 100.8K
17:57 31,557.81 31,557.81 31,557.81 31,557.81 98.7K
17:58 31,556.19 31,557.81 31,556.19 31,557.81 113.6K
17:59 31,559.91 31,559.91 31,547.58 31,547.58 754.1K
18:00 31,540.96 31,540.96 31,528.05 31,528.05 1,014.7K
18:01 31,520.11 31,544.43 31,520.11 31,544.43 376.8K
18:02 31,544.43 31,555.05 31,544.43 31,555.05 303.9K
18:03 31,563.12 31,563.12 31,519.75 31,519.75 565.2K
18:04 31,519.05 31,519.05 31,519.05 31,519.05 242.3K
18:05 31,519.05 31,519.05 31,514.21 31,519.05 169.3K
18:06 31,519.05 31,519.05 31,517.43 31,517.43 77.6K
18:07 31,514.21 31,514.21 31,499.68 31,499.68 692.6K
18:08 31,498.07 31,501.30 31,478.81 31,478.81 1,910.4K
18:09 31,477.19 31,486.98 31,477.19 31,486.98 3,428.8K
18:10 31,486.98 31,486.98 31,468.05 31,468.05 479.3K
18:11 31,468.05 31,492.63 31,468.05 31,492.63 316.9K
18:12 31,489.35 31,492.63 31,482.79 31,482.79 403.5K
18:13 31,482.79 31,487.50 31,482.79 31,487.50 1,234.5K
18:14 31,494.89 31,494.89 31,493.28 31,494.89 151.7K
18:15 31,494.89 31,517.33 31,490.05 31,517.33 3,905.0K
18:16 31,523.11 31,524.72 31,488.73 31,488.73 1,249.9K
18:17 31,496.80 31,504.95 31,496.80 31,504.95 1,014.9K
18:18 31,506.56 31,506.56 31,504.80 31,504.80 115.5K
18:19 31,497.71 31,497.71 31,488.80 31,488.80 1,152.7K
18:20 31,469.95 31,478.21 31,469.95 31,477.51 1,427.4K
18:21 31,469.28 31,483.28 31,469.28 31,481.46 1,230.0K
18:22 31,458.46 31,477.87 31,458.46 31,474.27 2,969.7K
18:23 31,475.88 31,475.88 31,471.04 31,471.04 107.4K
18:24 31,471.04 31,477.50 31,465.01 31,465.01 99.1K
18:25 31,466.62 31,475.02 31,455.12 31,455.12 1,837.1K
18:26 31,456.73 31,496.11 31,456.73 31,492.89 23.2K
18:27 31,492.89 31,496.11 31,492.89 31,496.11 126.6K
18:28 31,496.11 31,503.50 31,496.11 31,503.50 583.2K
18:29 31,506.14 31,506.14 31,504.53 31,504.53 348.5K
18:30 31,504.53 31,504.53 31,501.30 31,501.30 541.4K
18:31 31,501.30 31,501.30 31,499.69 31,499.69 2,237.3K
18:32 31,499.69 31,499.69 31,499.69 31,499.69 84.3K
18:33 31,499.69 31,504.53 31,499.69 31,504.53 1,307.7K
18:34 31,504.53 31,504.53 31,502.92 31,504.53 1,399.2K
18:35 31,493.28 31,493.28 31,486.83 31,486.83 2,558.5K
18:36 31,494.89 31,506.14 31,494.89 31,506.14 1,621.0K
18:37 31,506.09 31,506.09 31,498.02 31,502.86 2,249.1K
18:38 31,498.02 31,498.02 31,480.58 31,480.58 216.8K
18:39 31,523.30 31,523.30 31,491.29 31,491.29 2,047.5K
18:40 31,481.44 31,481.44 31,481.44 31,481.44 134.4K
18:51 31,522.83 31,522.83 31,522.83 31,522.83 1,130.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし