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 31,579.30 31,579.30 31,579.30 31,579.30 360.6K
09:51 31,584.14 31,584.14 31,584.14 31,584.14 28.3K
09:52 31,584.14 31,584.14 31,584.14 31,584.14 7.1K
09:53 31,580.92 31,585.76 31,580.92 31,585.76 134.4K
09:54 31,580.86 31,580.86 31,579.25 31,579.25 333.3K
09:55 31,579.25 31,579.25 31,579.25 31,579.25 15.1K
09:56 31,576.02 31,606.51 31,576.02 31,606.51 410.9K
09:57 31,604.89 31,608.41 31,604.89 31,608.41 340.1K
09:58 31,608.41 31,611.64 31,608.41 31,611.64 63.6K
09:59 31,614.92 31,614.92 31,611.69 31,611.69 85.3K
10:00 31,611.69 31,611.69 31,603.75 31,603.75 31.2K
10:01 31,603.75 31,621.72 31,603.75 31,618.49 248.4K
10:02 31,618.49 31,621.72 31,618.49 31,621.72 29.9K
10:03 31,616.88 31,616.88 31,558.04 31,558.04 1,097.2K
10:04 31,558.04 31,558.04 31,535.45 31,537.07 3,102.3K
10:05 31,540.30 31,541.91 31,537.07 31,541.91 331.7K
10:06 31,541.91 31,541.91 31,541.91 31,541.91 56.5K
10:07 31,543.52 31,543.52 31,531.97 31,531.97 79.9K
10:08 31,531.97 31,531.97 31,527.13 31,527.13 338.8K
10:09 31,539.09 31,548.06 31,539.09 31,548.06 75.4K
10:10 31,548.06 31,548.06 31,548.06 31,548.06 152.7K
10:11 31,548.06 31,548.06 31,546.45 31,546.45 120.1K
10:12 31,546.45 31,546.45 31,535.89 31,535.89 333.8K
10:13 31,535.89 31,535.89 31,534.27 31,535.89 67.2K
10:14 31,534.27 31,534.27 31,534.27 31,534.27 14.1K
10:15 31,534.27 31,534.27 31,528.50 31,528.50 36.1K
10:16 31,530.11 31,544.55 31,530.11 31,544.55 272.9K
10:17 31,546.16 31,546.16 31,533.54 31,533.54 279.1K
10:18 31,528.62 31,532.58 31,527.74 31,532.58 129.0K
10:19 31,539.14 31,547.21 31,539.14 31,547.21 829.7K
10:20 31,547.21 31,547.21 31,519.67 31,519.67 3,939.9K
10:21 31,519.67 31,522.90 31,518.00 31,518.00 40.0K
10:22 31,514.72 31,514.72 31,509.88 31,509.88 213.1K
10:23 31,509.88 31,511.40 31,508.12 31,511.40 106.0K
10:24 31,513.02 31,513.02 31,501.61 31,501.61 734.6K
10:25 31,501.61 31,501.61 31,499.09 31,499.09 819.3K
10:26 31,494.25 31,494.25 31,487.74 31,487.74 1,190.6K
10:27 31,486.12 31,487.74 31,482.19 31,482.19 2,378.9K
10:28 31,483.81 31,483.81 31,448.17 31,448.17 772.9K
10:29 31,448.17 31,448.17 31,448.17 31,448.17 28.5K
10:30 31,448.17 31,448.17 31,441.72 31,448.17 2,975.1K
10:31 31,448.17 31,448.17 31,448.17 31,448.17 499.5K
10:32 31,444.94 31,456.38 31,444.94 31,453.15 68.6K
10:33 31,453.15 31,453.15 31,444.58 31,444.58 87.9K
10:34 31,442.97 31,442.97 31,428.45 31,437.97 2,705.4K
10:35 31,440.27 31,440.27 31,430.42 31,436.87 1,008.8K
10:36 31,438.49 31,440.10 31,438.49 31,440.10 907.5K
10:37 31,440.10 31,455.56 31,440.10 31,449.78 219.8K
10:38 31,440.10 31,457.31 31,440.10 31,457.31 459.2K
10:39 31,458.93 31,466.31 31,458.93 31,466.31 398.9K
10:40 31,466.31 31,466.31 31,464.59 31,464.59 92.5K
10:41 31,458.14 31,464.59 31,458.14 31,464.59 14.1K
10:42 31,464.59 31,464.59 31,464.59 31,464.59 7.0K
10:43 31,469.75 31,481.21 31,469.75 31,481.21 293.0K
10:44 31,482.82 31,482.82 31,482.82 31,482.82 90.8K
10:45 31,482.82 31,482.82 31,474.38 31,474.38 16.5K
10:46 31,474.38 31,474.38 31,471.15 31,472.77 14.1K
10:47 31,472.77 31,472.77 31,464.70 31,467.93 1,204.6K
10:48 31,467.93 31,467.93 31,462.15 31,462.15 38.3K
10:49 31,462.15 31,462.15 31,457.31 31,457.31 169.0K
10:50 31,460.54 31,460.54 31,460.54 31,460.54 14.1K
10:51 31,455.62 31,455.62 31,445.77 31,445.77 218.5K
10:52 31,442.54 31,454.00 31,442.54 31,454.00 36.1K
10:53 31,463.68 31,465.30 31,463.68 31,465.30 732.5K
10:54 31,465.30 31,492.60 31,465.30 31,492.60 121.7K
10:55 31,491.90 31,491.90 31,480.49 31,491.11 99.3K
10:56 31,491.11 31,492.72 31,491.11 31,492.72 296.0K
10:57 31,486.27 31,486.27 31,472.43 31,472.43 306.8K
10:58 31,475.65 31,482.13 31,475.65 31,482.13 41.9K
10:59 31,482.13 31,482.13 31,478.90 31,480.52 309.7K
11:00 31,477.29 31,477.29 31,477.29 31,477.29 140.8K
11:01 31,480.52 31,480.52 31,469.90 31,469.90 620.9K
11:02 31,469.90 31,474.74 31,469.90 31,474.74 42.2K
11:03 31,474.74 31,474.74 31,466.68 31,466.68 84.4K
11:04 31,466.68 31,466.68 31,466.68 31,466.68 63.3K
11:05 31,466.68 31,466.68 31,430.59 31,433.87 1,254.0K
11:06 31,436.45 31,436.45 31,427.57 31,434.13 712.5K
11:07 31,435.74 31,437.36 31,435.74 31,437.36 190.0K
11:08 31,437.36 31,437.36 31,437.36 31,437.36 7.0K
11:09 31,442.20 31,448.65 31,442.20 31,448.65 14.1K
11:10 31,448.65 31,451.88 31,448.65 31,451.88 102.4K
11:11 31,451.88 31,469.20 31,451.88 31,469.20 95.8K
11:12 31,469.20 31,469.20 31,467.59 31,467.59 14.1K
11:13 31,467.59 31,467.59 31,450.26 31,450.26 86.1K
11:14 31,450.26 31,450.26 31,443.76 31,443.76 545.3K
11:15 31,448.60 31,449.30 31,448.60 31,449.30 119.3K
11:16 31,449.30 31,454.14 31,449.30 31,454.14 121.5K
11:17 31,452.53 31,452.53 31,450.91 31,450.91 84.6K
11:18 31,454.14 31,455.75 31,454.14 31,455.75 183.3K
11:19 31,455.75 31,472.59 31,455.75 31,472.59 40.3K
11:20 31,472.59 31,472.59 31,447.91 31,447.91 239.4K
11:21 31,447.91 31,447.91 31,446.30 31,446.30 8.5K
11:22 31,446.30 31,452.07 31,446.30 31,452.07 177.0K
11:23 31,452.07 31,452.07 31,450.46 31,450.46 195.6K
11:24 31,450.46 31,453.69 31,450.46 31,453.69 557.0K
11:25 31,453.69 31,453.69 31,447.23 31,452.07 373.6K
11:26 31,445.62 31,445.62 31,442.39 31,442.39 197.3K
11:27 31,440.78 31,440.78 31,439.16 31,439.16 246.5K
11:28 31,439.16 31,439.16 31,425.07 31,425.07 556.1K
11:29 31,425.07 31,428.30 31,425.07 31,428.30 7.0K
11:30 31,428.30 31,428.30 31,411.23 31,411.23 561.8K
11:31 31,411.23 31,422.78 31,411.23 31,422.78 3.1K
11:32 31,424.39 31,429.23 31,424.39 31,429.23 345.0K
11:33 31,403.58 31,410.97 31,403.58 31,410.97 74.8K
11:34 31,410.97 31,430.61 31,410.97 31,430.61 30.4K
11:35 31,430.61 31,432.23 31,430.61 31,432.23 84.6K
11:36 31,433.84 31,433.84 31,433.84 31,433.84 21.1K
11:37 31,433.84 31,446.97 31,433.84 31,438.90 264.2K
11:38 31,438.90 31,442.98 31,434.91 31,442.98 8.7K
11:39 31,447.82 31,447.82 31,444.59 31,444.59 204.5K
11:40 31,444.59 31,446.21 31,444.59 31,444.59 285.9K
11:41 31,449.44 31,449.44 31,449.44 31,449.44 49.4K
11:42 31,449.44 31,451.05 31,447.82 31,451.05 782.9K
11:43 31,449.44 31,449.44 31,441.37 31,441.37 169.2K
11:44 31,449.10 31,449.10 31,435.94 31,435.94 147.4K
11:45 31,447.49 31,452.77 31,447.49 31,452.77 25.5K
11:46 31,451.16 31,452.77 31,445.04 31,445.04 79.0K
11:47 31,417.61 31,417.61 31,415.12 31,415.12 6,773.7K
11:48 31,415.12 31,436.15 31,415.12 31,436.15 1,042.3K
11:49 31,436.15 31,437.76 31,436.15 31,437.76 154.9K
11:50 31,437.76 31,437.76 31,429.69 31,429.69 28.2K
11:51 31,429.69 31,439.37 31,424.85 31,439.37 753.3K
11:52 31,431.31 31,434.53 31,419.76 31,419.76 100.1K
11:53 31,437.08 31,437.08 31,425.78 31,425.78 131.8K
11:54 31,425.78 31,430.63 31,425.78 31,427.40 444.8K
11:55 31,425.78 31,425.78 31,424.17 31,424.17 1,364.1K
11:56 31,427.40 31,435.47 31,427.40 31,435.47 189.9K
11:57 31,435.47 31,435.47 31,418.14 31,418.14 345.6K
11:58 31,429.69 31,429.69 31,424.85 31,428.08 43.8K
11:59 31,431.31 31,431.31 31,424.85 31,424.85 239.2K
12:00 31,424.85 31,424.85 31,424.85 31,424.85 7.0K
12:01 31,434.53 31,434.53 31,431.25 31,431.25 1,100.1K
12:02 31,451.19 31,459.37 31,451.19 31,459.37 412.0K
12:03 31,480.15 31,480.15 31,464.86 31,464.86 1,150.6K
12:04 31,469.70 31,469.70 31,469.70 31,469.70 105.8K
12:05 31,469.70 31,477.77 31,469.70 31,477.77 115.1K
12:06 31,467.92 31,478.19 31,467.92 31,478.19 300.0K
12:07 31,478.19 31,483.03 31,478.19 31,483.03 169.4K
12:08 31,479.81 31,484.65 31,479.81 31,484.65 70.6K
12:09 31,479.10 31,479.10 31,461.35 31,461.35 194.2K
12:10 31,461.35 31,461.35 31,450.76 31,450.76 445.1K
12:11 31,457.22 31,457.22 31,457.22 31,457.22 7.0K
12:12 31,457.22 31,457.22 31,450.06 31,450.06 113.4K
12:13 31,450.06 31,450.06 31,448.45 31,448.45 141.6K
12:14 31,448.45 31,451.67 31,445.90 31,445.90 853.1K
12:15 31,445.90 31,445.90 31,442.67 31,442.67 605.4K
12:16 31,442.67 31,445.90 31,442.67 31,445.20 34.4K
12:17 31,441.97 31,441.97 31,438.74 31,438.74 908.0K
12:18 31,438.74 31,438.74 31,438.74 31,438.74 14.1K
12:19 31,438.74 31,438.74 31,432.97 31,432.97 0.8K
12:20 31,432.97 31,432.97 31,432.97 31,432.97 2.3K
12:21 31,437.60 31,443.38 31,437.60 31,443.38 198.1K
12:22 31,441.61 31,441.61 31,441.61 31,441.61 23.9K
12:23 31,424.29 31,427.52 31,424.29 31,427.52 191.8K
12:24 31,427.52 31,427.52 31,417.97 31,417.97 23.3K
12:25 31,422.19 31,425.41 31,413.86 31,413.86 12.3K
12:26 31,418.70 31,423.54 31,418.70 31,423.54 1,028.3K
12:27 31,423.54 31,423.54 31,423.54 31,423.54 0.0K
12:28 31,435.09 31,439.02 31,435.09 31,439.02 394.5K
12:29 31,434.89 31,434.89 31,434.89 31,434.89 42.0K
12:30 31,434.89 31,437.43 31,434.89 31,437.43 121.3K
12:31 31,437.43 31,440.66 31,437.43 31,440.66 77.5K
12:32 31,435.82 31,435.82 31,432.59 31,432.59 774.4K
12:33 31,434.21 31,434.21 31,426.97 31,426.97 895.4K
12:34 31,426.97 31,428.58 31,415.42 31,415.42 311.3K
12:35 31,415.42 31,415.42 31,415.42 31,415.42 5.4K
12:36 31,417.03 31,417.03 31,417.03 31,417.03 14.1K
12:37 31,415.42 31,415.42 31,415.42 31,415.42 140.8K
12:38 31,415.42 31,415.42 31,415.42 31,415.42 98.5K
12:39 31,415.42 31,423.49 31,415.42 31,423.49 3,839.8K
12:40 31,423.49 31,429.26 31,423.49 31,429.26 1.5K
12:41 31,430.87 31,430.87 31,427.65 31,427.65 154.9K
12:42 31,427.65 31,440.77 31,421.03 31,424.26 316.6K
12:43 31,412.02 31,416.86 31,412.02 31,416.86 124.8K
12:44 31,413.63 31,415.25 31,408.79 31,408.79 359.4K
12:45 31,408.79 31,409.50 31,408.79 31,409.50 14.4K
12:46 31,419.49 31,424.33 31,419.49 31,424.33 18.7K
12:47 31,424.33 31,424.33 31,424.33 31,424.33 0.0K
12:48 31,424.33 31,424.33 31,417.09 31,417.09 21.8K
12:49 31,417.09 31,417.09 31,415.48 31,415.48 7.8K
12:50 31,415.48 31,417.09 31,415.48 31,417.09 7.0K
12:51 31,417.09 31,422.72 31,417.09 31,422.72 0.7K
12:52 31,422.72 31,422.72 31,422.72 31,422.72 0.8K
12:53 31,422.72 31,422.72 31,422.72 31,422.72 35.2K
12:54 31,422.72 31,422.72 31,421.10 31,421.10 14.1K
12:55 31,419.49 31,422.04 31,417.88 31,422.04 48.4K
12:56 31,422.04 31,425.32 31,422.04 31,425.32 2.7K
12:57 31,425.32 31,425.32 31,423.70 31,425.32 29.0K
12:58 31,422.09 31,422.09 31,420.48 31,420.48 288.8K
12:59 31,420.48 31,420.48 31,420.48 31,420.48 0.0K
13:00 31,420.48 31,420.48 31,417.25 31,417.25 1,401.3K
13:01 31,418.86 31,422.15 31,418.86 31,422.15 601.0K
13:02 31,422.15 31,423.76 31,420.95 31,420.95 15.7K
13:03 31,420.95 31,420.95 31,420.95 31,420.95 0.0K
13:04 31,420.95 31,420.95 31,420.95 31,420.95 1.6K
13:05 31,420.95 31,424.46 31,420.95 31,424.46 11.6K
13:06 31,424.46 31,424.46 31,424.46 31,424.46 21.1K
13:07 31,424.46 31,424.46 31,424.46 31,424.46 7.0K
13:08 31,424.46 31,424.46 31,424.46 31,424.46 14.1K
13:09 31,421.24 31,421.24 31,421.24 31,421.24 478.7K
13:10 31,421.24 31,421.24 31,421.24 31,421.24 0.0K
13:11 31,421.24 31,421.24 31,421.24 31,421.24 7.0K
13:12 31,424.46 31,424.46 31,411.39 31,411.39 820.0K
13:13 31,411.39 31,413.00 31,411.39 31,413.00 21.1K
13:14 31,419.46 31,419.46 31,419.46 31,419.46 5,242.5K
13:15 31,419.46 31,422.69 31,419.46 31,422.69 183.2K
13:16 31,422.69 31,440.65 31,422.69 31,440.65 735.4K
13:17 31,440.65 31,440.65 31,440.65 31,440.65 1.6K
13:18 31,440.65 31,440.65 31,439.04 31,439.04 366.5K
13:19 31,439.04 31,439.04 31,429.10 31,429.10 24.1K
13:20 31,430.72 31,430.72 31,427.49 31,427.49 49.3K
13:21 31,422.65 31,422.65 31,414.58 31,414.58 35.2K
13:22 31,416.20 31,424.26 31,416.20 31,424.26 218.3K
13:23 31,425.88 31,425.88 31,416.20 31,425.88 70.5K
13:24 31,421.04 31,430.39 31,418.85 31,430.39 19.5K
13:25 31,430.39 31,430.39 31,430.27 31,430.27 9.3K
13:26 31,433.50 31,433.50 31,433.50 31,433.50 1,613.7K
13:27 31,433.50 31,433.50 31,433.50 31,433.50 35.2K
13:28 31,433.50 31,436.72 31,433.50 31,436.72 91.6K
13:29 31,436.72 31,436.72 31,436.72 31,436.72 35.2K
13:30 31,436.72 31,436.72 31,426.11 31,426.11 50.1K
13:31 31,426.11 31,430.95 31,426.11 31,430.95 709.3K
13:32 31,430.95 31,430.95 31,429.33 31,429.33 14.1K
13:33 31,429.33 31,430.95 31,429.33 31,430.95 14.1K
13:34 31,430.95 31,434.17 31,421.95 31,421.95 409.5K
13:35 31,421.95 31,426.79 31,421.95 31,426.79 21.1K
13:36 31,426.79 31,426.79 31,426.79 31,426.79 7.0K
13:37 31,425.17 31,425.17 31,420.33 31,420.33 64.9K
13:38 31,421.95 31,421.95 31,421.95 31,421.95 14.1K
13:39 31,421.95 31,421.95 31,418.72 31,418.72 7.0K
13:40 31,422.00 31,428.45 31,422.00 31,428.45 15.0K
13:41 31,428.45 31,431.68 31,426.84 31,431.68 352.4K
13:42 31,431.68 31,431.68 31,427.75 31,427.75 15.6K
13:43 31,429.37 31,429.37 31,426.14 31,426.14 56.4K
13:44 31,444.40 31,444.40 31,439.55 31,440.26 198.1K
13:45 31,443.48 31,443.48 31,443.48 31,443.48 318.1K
13:46 31,445.10 31,445.10 31,417.16 31,417.16 2,980.9K
13:47 31,420.39 31,422.00 31,420.39 31,422.00 21.1K
13:48 31,422.00 31,423.61 31,420.39 31,420.39 28.2K
13:49 31,426.84 31,426.84 31,423.61 31,423.61 42.3K
13:50 31,423.61 31,438.39 31,423.61 31,435.16 43.8K
13:51 31,435.16 31,435.16 31,435.16 31,435.16 28.2K
13:52 31,427.10 31,428.71 31,427.10 31,428.71 6,018.7K
13:53 31,428.71 31,431.94 31,427.10 31,427.10 35.2K
13:54 31,427.10 31,427.10 31,426.39 31,426.39 290.1K
13:55 31,426.39 31,426.39 31,426.39 31,426.39 676.5K
13:56 31,426.39 31,426.39 31,426.39 31,426.39 28.2K
13:57 31,426.39 31,426.39 31,426.39 31,426.39 207.2K
13:58 31,426.39 31,426.39 31,426.39 31,426.39 112.6K
13:59 31,426.39 31,428.01 31,426.39 31,426.39 98.6K
14:00 31,426.39 31,429.62 31,426.39 31,429.62 2,205.9K
14:01 31,432.85 31,434.46 31,431.23 31,434.46 105.6K
14:02 31,434.46 31,434.46 31,434.46 31,434.46 0.0K
14:03 31,434.46 31,434.46 31,429.62 31,429.62 14.1K
14:04 31,432.85 31,432.85 31,400.08 31,400.08 465.6K
14:05 31,390.24 31,390.65 31,387.43 31,390.65 399.9K
14:06 31,387.43 31,387.43 31,387.43 31,387.43 310.0K
14:07 31,389.04 31,389.04 31,389.04 31,389.04 28.2K
14:08 31,389.04 31,394.33 31,389.04 31,389.48 3,744.3K
14:09 31,412.19 31,412.19 31,394.58 31,394.58 4,291.0K
14:10 31,397.81 31,397.81 31,378.73 31,378.73 191.0K
14:11 31,372.16 31,375.39 31,372.16 31,375.39 65.1K
14:12 31,372.16 31,377.99 31,372.16 31,377.99 401.9K
14:13 31,386.06 31,386.06 31,381.14 31,381.14 21.5K
14:14 31,376.30 31,377.91 31,376.30 31,377.91 154.0K
14:15 31,377.91 31,384.37 31,377.91 31,379.53 28.2K
14:16 31,375.54 31,378.82 31,375.54 31,378.82 5.1K
14:17 31,375.54 31,383.66 31,375.54 31,381.29 133.2K
14:18 31,381.29 31,381.29 31,371.61 31,371.61 263.8K
14:19 31,371.61 31,371.61 31,371.61 31,371.61 0.0K
14:20 31,370.00 31,370.00 31,370.00 31,370.00 246.3K
14:21 31,370.00 31,370.00 31,370.00 31,370.00 0.0K
14:22 31,373.28 31,373.28 31,361.73 31,368.19 111.9K
14:23 31,368.19 31,376.25 31,368.19 31,376.25 7.0K
14:24 31,376.25 31,376.25 31,368.19 31,368.19 28.2K
14:25 31,363.29 31,365.93 31,363.29 31,365.93 68.0K
14:26 31,361.09 31,372.04 31,361.09 31,372.04 1,291.3K
14:27 31,377.82 31,391.91 31,377.82 31,391.91 120.0K
14:28 31,393.52 31,393.52 31,385.58 31,385.58 222.9K
14:29 31,385.58 31,385.58 31,369.45 31,369.45 11,756.6K
14:30 31,353.59 31,353.59 31,340.47 31,340.47 2,254.5K
14:31 31,340.47 31,340.47 31,340.47 31,340.47 2,543.6K
14:32 31,333.90 31,333.90 31,333.90 31,333.90 2,349.6K
14:33 31,332.29 31,332.29 31,319.38 31,319.38 6,570.8K
14:34 31,325.29 31,325.29 31,312.59 31,312.59 8,223.2K
14:35 31,309.37 31,321.73 31,308.66 31,321.73 3,303.2K
14:36 31,322.64 31,322.64 31,321.03 31,321.03 260.0K
14:37 31,321.03 31,321.03 31,321.03 31,321.03 1,121.3K
14:38 31,324.26 31,324.26 31,315.41 31,318.63 122.4K
14:39 31,318.63 31,321.86 31,315.41 31,321.86 588.8K
14:40 31,328.31 31,331.60 31,321.86 31,331.60 52.7K
14:41 31,321.91 31,321.97 31,321.91 31,321.97 232.2K
14:42 31,325.20 31,330.04 31,322.65 31,322.65 275.8K
14:43 31,322.65 31,329.81 31,315.07 31,315.07 209.6K
14:44 31,316.68 31,323.46 31,303.77 31,323.46 499.7K
14:45 31,330.91 31,330.91 31,321.83 31,321.83 85.3K
14:46 31,321.83 31,321.83 31,316.68 31,316.68 311.6K
14:47 31,323.14 31,323.14 31,295.78 31,297.39 5,611.5K
14:48 31,308.68 31,310.17 31,308.68 31,310.17 1,565.5K
14:49 31,313.40 31,313.40 31,292.39 31,300.54 1,528.9K
14:50 31,303.35 31,306.84 31,295.49 31,305.28 144.4K
14:51 31,300.59 31,312.17 31,300.59 31,312.17 283.4K
14:52 31,312.17 31,312.17 31,298.27 31,299.81 673.8K
14:53 31,299.81 31,299.81 31,296.58 31,296.58 98.1K
14:54 31,296.58 31,301.42 31,296.58 31,301.42 946.6K
14:55 31,318.19 31,318.19 31,313.35 31,313.35 352.3K
14:56 31,313.35 31,318.19 31,313.35 31,318.19 7.0K
14:57 31,318.19 31,318.19 31,313.97 31,313.97 31.3K
14:58 31,313.97 31,337.60 31,313.97 31,337.60 93.3K
14:59 31,335.99 31,346.66 31,335.99 31,340.21 92.7K
15:00 31,340.21 31,340.21 31,336.98 31,336.98 7.0K
15:01 31,336.98 31,336.98 31,336.98 31,336.98 7.0K
15:02 31,335.36 31,340.21 31,335.36 31,335.36 56.1K
15:03 31,335.36 31,340.21 31,335.36 31,340.21 7.0K
15:04 31,340.21 31,340.21 31,322.39 31,325.62 131.8K
15:05 31,332.07 31,342.98 31,325.36 31,325.36 351.0K
15:06 31,318.91 31,318.91 31,310.84 31,310.84 2,103.0K
15:07 31,312.45 31,312.45 31,311.05 31,311.75 192.0K
15:08 31,312.45 31,312.45 31,312.45 31,312.45 238.9K
15:09 31,312.45 31,315.68 31,312.45 31,314.07 70.2K
15:10 31,314.07 31,314.07 31,312.45 31,312.45 203.5K
15:11 31,312.45 31,312.45 31,312.45 31,312.45 44.3K
15:12 31,312.45 31,317.29 31,312.45 31,317.29 28.1K
15:13 31,317.29 31,317.29 31,317.29 31,317.29 14.0K
15:14 31,330.42 31,330.42 31,325.58 31,325.58 549.0K
15:15 31,329.09 31,329.09 31,329.09 31,329.09 303.0K
15:16 31,329.09 31,337.02 31,329.09 31,337.02 156.4K
15:17 31,337.02 31,337.02 31,298.89 31,298.89 4,845.0K
15:18 31,283.27 31,284.89 31,268.48 31,268.48 1,483.1K
15:19 31,266.86 31,269.18 31,266.86 31,267.57 305.2K
15:20 31,267.57 31,269.18 31,267.57 31,269.18 77.1K
15:21 31,269.18 31,274.46 31,269.18 31,274.46 744.8K
15:22 31,282.53 31,282.53 31,274.46 31,282.53 1,059.4K
15:23 31,282.53 31,282.53 31,282.53 31,282.53 203.5K
15:24 31,281.12 31,282.73 31,281.12 31,282.73 87.4K
15:25 31,279.45 31,279.45 31,279.45 31,279.45 5.3K
15:26 31,279.45 31,279.45 31,277.84 31,277.84 322.8K
15:27 31,272.06 31,272.06 31,268.84 31,268.84 548.7K
15:28 31,272.82 31,279.27 31,272.82 31,279.27 271.8K
15:29 31,280.89 31,280.89 31,280.89 31,280.89 123.7K
15:30 31,285.73 31,287.34 31,285.73 31,287.34 100.7K
15:31 31,287.34 31,297.46 31,287.34 31,297.46 143.5K
15:32 31,302.30 31,302.30 31,298.58 31,298.58 971.5K
15:33 31,305.12 31,305.12 31,303.50 31,303.50 210.3K
15:34 31,303.50 31,313.35 31,303.50 31,305.12 251.3K
15:35 31,302.57 31,304.18 31,297.73 31,304.18 1,028.7K
15:36 31,304.18 31,304.18 31,304.18 31,304.18 7.0K
15:37 31,297.73 31,297.73 31,297.73 31,297.73 7.0K
15:38 31,304.18 31,307.41 31,304.18 31,307.41 154.8K
15:39 31,307.41 31,307.41 31,298.64 31,298.64 36.6K
15:40 31,298.64 31,303.48 31,298.64 31,303.48 63.3K
15:41 31,303.48 31,306.71 31,303.48 31,306.71 14.1K
15:42 31,306.71 31,309.93 31,306.71 31,309.93 133.7K
15:43 31,308.32 31,308.32 31,308.32 31,308.32 225.2K
15:44 31,308.32 31,308.32 31,308.32 31,308.32 7.0K
15:45 31,308.32 31,308.32 31,308.32 31,308.32 91.5K
15:46 31,308.32 31,308.32 31,308.32 31,308.32 161.9K
15:47 31,308.32 31,308.32 31,308.32 31,308.32 0.0K
15:48 31,308.32 31,311.55 31,308.32 31,311.55 59.4K
15:49 31,311.55 31,311.55 31,309.93 31,309.93 63.3K
15:50 31,308.53 31,328.74 31,308.53 31,328.74 27.7K
15:51 31,328.74 31,328.74 31,327.13 31,327.13 7.0K
15:52 31,328.74 31,328.74 31,327.13 31,327.13 21.1K
15:53 31,328.74 31,328.74 31,328.74 31,328.74 30.5K
15:54 31,328.74 31,328.74 31,327.13 31,327.13 21.1K
15:55 31,330.36 31,330.36 31,330.36 31,330.36 183.0K
15:56 31,328.25 31,328.25 31,323.41 31,327.63 109.0K
15:57 31,327.63 31,327.63 31,317.78 31,317.78 0.9K
15:58 31,325.85 31,325.85 31,322.62 31,322.62 1,443.5K
15:59 31,335.53 31,335.53 31,327.46 31,327.46 951.2K
16:00 31,327.46 31,333.92 31,327.46 31,333.92 7.9K
16:01 31,333.92 31,333.92 31,329.99 31,329.99 303.7K
16:02 31,329.99 31,329.99 31,318.69 31,318.69 1,199.5K
16:03 31,313.85 31,319.62 31,313.85 31,319.62 10.9K
16:04 31,319.62 31,330.92 31,319.62 31,330.92 204.1K
16:05 31,327.69 31,334.15 31,327.69 31,334.15 30.4K
16:06 31,334.15 31,347.22 31,334.15 31,347.22 94.5K
16:07 31,347.22 31,347.22 31,335.17 31,335.87 69.1K
16:08 31,335.87 31,347.33 31,335.87 31,347.33 11.5K
16:09 31,347.33 31,347.33 31,344.10 31,344.10 35.2K
16:10 31,347.33 31,352.25 31,347.33 31,352.25 5,671.2K
16:11 31,352.25 31,353.86 31,352.25 31,353.86 7.0K
16:12 31,353.86 31,353.86 31,353.86 31,353.86 35.1K
16:13 31,352.25 31,361.93 31,352.25 31,361.93 1,472.6K
16:14 31,361.93 31,361.93 31,361.93 31,361.93 7.0K
16:15 31,361.93 31,361.93 31,361.93 31,361.93 142.6K
16:16 31,361.93 31,364.04 31,361.93 31,364.04 3.7K
16:17 31,364.04 31,364.04 31,360.81 31,360.81 70.5K
16:18 31,360.81 31,360.81 31,355.92 31,355.92 16.8K
16:19 31,355.92 31,355.92 31,355.92 31,355.92 204.3K
16:20 31,352.69 31,355.92 31,352.69 31,355.92 56.4K
16:21 31,355.92 31,355.92 31,351.08 31,351.08 916.9K
16:22 31,357.53 31,357.53 31,351.08 31,351.08 21.1K
16:23 31,357.64 31,367.32 31,357.64 31,367.32 201.7K
16:24 31,367.32 31,367.32 31,367.32 31,367.32 1,044.6K
16:25 31,367.32 31,368.94 31,367.32 31,368.94 64.2K
16:26 31,388.63 31,388.63 31,383.73 31,383.73 729.8K
16:27 31,383.73 31,386.96 31,383.73 31,386.96 444.1K
16:28 31,383.73 31,385.34 31,383.73 31,385.34 718.9K
16:29 31,385.34 31,385.34 31,383.73 31,383.73 7.0K
16:30 31,380.45 31,380.45 31,373.99 31,373.99 606.1K
16:31 31,373.99 31,373.99 31,367.43 31,367.43 55.7K
16:32 31,364.20 31,364.20 31,359.36 31,359.36 161.9K
16:33 31,350.36 31,353.59 31,350.36 31,353.59 4,251.9K
16:34 31,353.59 31,365.38 31,353.59 31,365.38 94.3K
16:35 31,362.15 31,363.77 31,355.64 31,355.64 23.7K
16:36 31,354.03 31,357.26 31,352.42 31,357.26 98.5K
16:37 31,357.26 31,357.26 31,349.19 31,349.19 309.5K
16:38 31,355.64 31,357.26 31,350.80 31,350.80 295.8K
16:39 31,337.47 31,340.70 31,337.47 31,340.70 261.0K
16:40 31,344.66 31,344.66 31,323.68 31,323.68 2,366.0K
16:41 31,323.68 31,328.52 31,323.68 31,328.52 79.6K
16:42 31,328.52 31,332.74 31,328.52 31,332.74 106.1K
16:43 31,332.74 31,334.36 31,332.74 31,334.36 127.4K
16:44 31,334.36 31,337.58 31,330.84 31,337.58 219.9K
16:45 31,334.36 31,334.36 31,326.29 31,329.51 1,271.9K
16:46 31,329.51 31,337.58 31,329.51 31,336.18 115.7K
16:47 31,328.11 31,338.38 31,328.11 31,338.38 111.5K
16:48 31,343.22 31,344.47 31,340.58 31,344.47 104.1K
16:49 31,344.47 31,349.31 31,344.47 31,349.31 42.2K
16:50 31,349.31 31,352.12 31,349.31 31,350.51 63.5K
16:51 31,349.10 31,353.94 31,349.10 31,353.94 31.0K
16:52 31,350.71 31,350.71 31,350.71 31,350.71 14.1K
16:53 31,340.87 31,340.87 31,325.10 31,325.10 146.1K
16:54 31,328.33 31,328.33 31,328.33 31,328.33 246.0K
16:55 31,328.33 31,328.33 31,328.33 31,328.33 63.3K
16:56 31,328.33 31,328.33 31,325.10 31,326.71 28.1K
16:57 31,326.71 31,326.71 31,307.35 31,315.42 1,502.8K
16:58 31,308.96 31,324.22 31,308.96 31,324.22 264.0K
16:59 31,317.77 31,325.34 31,313.84 31,325.34 1,686.1K
17:00 31,320.50 31,325.34 31,320.50 31,325.34 2,138.0K
17:01 31,325.34 31,325.34 31,323.23 31,323.23 277.8K
17:02 31,316.77 31,316.77 31,316.77 31,316.77 14.1K
17:03 31,316.77 31,323.23 31,316.77 31,323.23 583.4K
17:04 31,315.16 31,321.61 31,311.93 31,319.32 4,448.2K
17:05 31,325.78 31,325.78 31,299.96 31,304.80 14,724.9K
17:06 31,304.80 31,311.25 31,304.80 31,311.25 133.3K
17:07 31,311.25 31,311.25 31,308.03 31,308.03 218.3K
17:08 31,309.64 31,309.64 31,309.64 31,309.64 86.9K
17:09 31,309.64 31,309.64 31,304.80 31,304.80 7.0K
17:10 31,304.80 31,311.25 31,304.80 31,311.25 126.3K
17:11 31,306.41 31,325.78 31,306.41 31,325.78 1,650.1K
17:12 31,325.78 31,325.78 31,325.78 31,325.78 7.0K
17:13 31,325.78 31,325.78 31,325.78 31,325.78 0.0K
17:14 31,325.78 31,325.78 31,322.55 31,322.55 14.1K
17:15 31,322.55 31,322.55 31,322.55 31,322.55 0.8K
17:16 31,320.93 31,321.64 31,319.32 31,321.64 310.7K
17:17 31,326.33 31,342.97 31,326.33 31,342.97 29.7K
17:18 31,342.97 31,346.20 31,342.97 31,344.58 84.3K
17:19 31,344.58 31,351.04 31,344.58 31,351.04 917.6K
17:20 31,351.04 31,351.04 31,347.81 31,347.81 1,974.9K
17:21 31,347.81 31,347.81 31,347.81 31,347.81 196.8K
17:22 31,347.81 31,348.51 31,347.81 31,348.51 57.0K
17:23 31,348.51 31,348.51 31,330.46 31,330.46 171.8K
17:24 31,330.46 31,335.30 31,330.46 31,335.30 706.2K
17:25 31,337.21 31,337.21 31,333.99 31,335.60 2,076.8K
17:26 31,329.83 31,329.83 31,328.21 31,328.21 408.4K
17:27 31,328.21 31,328.21 31,326.60 31,326.60 42.2K
17:28 31,324.98 31,324.98 31,323.37 31,323.37 210.8K
17:29 31,323.37 31,323.37 31,323.37 31,323.37 35.1K
17:30 31,323.37 31,324.98 31,323.37 31,324.98 913.3K
17:31 31,324.98 31,326.60 31,324.98 31,326.60 85.8K
17:32 31,328.21 31,329.83 31,328.21 31,328.21 91.4K
17:33 31,333.05 31,336.28 31,333.05 31,336.28 1,020.3K
17:34 31,336.28 31,336.28 31,328.89 31,328.89 51.3K
17:35 31,328.89 31,341.12 31,325.66 31,341.12 549.1K
17:36 31,341.12 31,347.45 31,341.12 31,342.53 2.4K
17:37 31,342.53 31,342.53 31,328.00 31,328.00 35.1K
17:38 31,328.00 31,328.00 31,327.30 31,327.30 3.7K
17:39 31,333.76 31,339.53 31,333.76 31,339.53 23.8K
17:40 31,339.53 31,339.53 31,339.53 31,339.53 14.1K
17:41 31,339.53 31,345.16 31,337.92 31,345.16 64.0K
17:42 31,346.77 31,351.61 31,346.77 31,348.38 150.0K
17:43 31,348.38 31,348.38 31,346.69 31,346.69 134.4K
17:44 31,346.69 31,351.61 31,346.69 31,351.61 0.7K
17:45 31,351.61 31,351.61 31,351.61 31,351.61 0.8K
17:46 31,351.61 31,356.45 31,351.61 31,356.45 232.3K
17:47 31,354.84 31,354.84 31,350.00 31,350.00 253.2K
17:48 31,353.22 31,353.22 31,353.22 31,353.22 84.4K
17:49 31,353.22 31,353.22 31,353.22 31,353.22 119.6K
17:50 31,353.22 31,353.22 31,353.22 31,353.22 16.4K
17:51 31,353.22 31,353.22 31,348.38 31,350.00 858.1K
17:52 31,361.51 31,364.74 31,361.51 31,364.74 113.4K
17:53 31,363.12 31,363.12 31,363.12 31,363.12 7.0K
17:54 31,363.12 31,363.12 31,361.51 31,361.51 801.8K
17:55 31,363.12 31,363.12 31,361.51 31,361.51 42.2K
17:56 31,363.12 31,363.12 31,363.12 31,363.12 14.1K
17:57 31,363.12 31,363.12 31,350.00 31,350.00 103.0K
17:58 31,350.00 31,350.00 31,350.00 31,350.00 0.8K
17:59 31,350.00 31,350.00 31,350.00 31,350.00 21.1K
18:00 31,350.00 31,350.00 31,350.00 31,350.00 189.8K
18:01 31,351.61 31,351.61 31,350.00 31,350.00 28.1K
18:02 31,350.00 31,351.61 31,350.00 31,351.61 28.1K
18:03 31,351.61 31,351.61 31,350.73 31,350.73 177.9K
18:04 31,349.12 31,351.22 31,349.12 31,351.22 195.0K
18:05 31,351.22 31,351.22 31,349.61 31,349.61 14.1K
18:06 31,349.61 31,351.22 31,349.61 31,351.22 77.4K
18:07 31,351.22 31,351.22 31,342.58 31,342.58 26.9K
18:08 31,342.58 31,342.58 31,342.58 31,342.58 43.2K
18:09 31,342.58 31,344.19 31,342.58 31,344.19 14.1K
18:10 31,344.19 31,344.19 31,342.58 31,344.19 28.1K
18:11 31,344.19 31,344.19 31,344.19 31,344.19 3.6K
18:12 31,344.19 31,350.65 31,344.19 31,350.65 572.5K
18:13 31,352.26 31,357.89 31,352.26 31,357.89 361.2K
18:14 31,356.27 31,356.27 31,356.27 31,356.27 32.3K
18:15 31,357.89 31,357.89 31,356.27 31,357.89 500.0K
18:16 31,357.89 31,357.89 31,356.27 31,356.27 18.6K
18:17 31,356.27 31,359.29 31,356.27 31,359.29 8.5K
18:18 31,359.29 31,359.29 31,359.29 31,359.29 17.9K
18:19 31,359.29 31,359.29 31,348.88 31,348.88 112.1K
18:20 31,356.46 31,358.52 31,352.06 31,352.06 800.3K
18:21 31,350.45 31,350.45 31,350.45 31,350.45 176.8K
18:22 31,347.52 31,352.15 31,347.52 31,351.45 564.9K
18:23 31,351.45 31,351.45 31,348.63 31,348.63 14.6K
18:24 31,343.79 31,345.41 31,343.79 31,345.41 225.1K
18:25 31,345.41 31,345.41 31,345.41 31,345.41 14.1K
18:26 31,345.41 31,349.57 31,343.79 31,349.57 23.3K
18:27 31,349.57 31,351.33 31,349.57 31,351.33 115.6K
18:28 31,351.33 31,351.33 31,351.33 31,351.33 28.1K
18:29 31,351.33 31,358.72 31,351.33 31,358.72 35.6K
18:30 31,358.72 31,358.72 31,358.72 31,358.72 21.1K
18:31 31,358.72 31,358.72 31,357.10 31,358.72 506.4K
18:32 31,358.72 31,358.72 31,358.72 31,358.72 0.0K
18:33 31,358.72 31,358.72 31,357.10 31,357.10 7.0K
18:34 31,333.22 31,334.83 31,333.22 31,334.83 53.0K
18:35 31,334.83 31,377.33 31,334.83 31,377.33 3,891.2K
18:36 31,367.65 31,417.91 31,367.65 31,402.91 1,573.7K
18:37 31,402.91 31,402.91 31,402.91 31,402.91 70.4K
18:38 31,402.91 31,402.91 31,399.68 31,399.68 70.4K
18:39 31,396.46 31,396.46 31,390.68 31,390.68 106.3K
18:40 31,390.68 31,390.68 31,390.68 31,390.68 0.0K
18:51 31,381.34 31,381.34 31,381.34 31,381.34 1,352.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし