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 31,381.34 31,381.34 31,374.89 31,376.50 14.1K
09:51 31,376.50 31,378.20 31,374.89 31,378.20 207.7K
09:52 31,378.20 31,378.20 31,378.20 31,378.20 0.0K
09:53 31,378.20 31,383.04 31,378.20 31,383.04 70.4K
09:54 31,383.04 31,383.04 31,379.81 31,383.04 42.2K
09:55 31,383.04 31,383.04 31,378.20 31,378.20 3,637.1K
09:56 31,379.81 31,379.81 31,374.97 31,374.97 119.6K
09:57 31,374.97 31,374.97 31,366.90 31,366.90 218.0K
09:58 31,366.90 31,419.46 31,363.67 31,419.46 105.6K
09:59 31,419.46 31,460.82 31,419.46 31,460.82 192.0K
10:00 31,460.82 31,460.87 31,455.87 31,455.87 313.2K
10:01 31,453.18 31,453.18 31,435.10 31,440.05 82.0K
10:02 31,438.44 31,438.44 31,422.30 31,428.76 1,064.8K
10:03 31,428.63 31,428.63 31,417.88 31,417.88 1,715.7K
10:04 31,402.70 31,410.61 31,402.70 31,410.61 880.3K
10:05 31,410.61 31,420.29 31,410.61 31,420.29 526.4K
10:06 31,420.29 31,423.52 31,420.29 31,423.52 266.9K
10:07 31,415.45 31,415.45 31,385.65 31,386.58 696.9K
10:08 31,394.65 31,412.40 31,394.65 31,412.40 1,187.5K
10:09 31,412.40 31,418.02 31,409.95 31,418.02 204.7K
10:10 31,429.57 31,429.57 31,429.57 31,429.57 333.4K
10:11 31,418.17 31,424.73 31,414.89 31,414.89 1,402.8K
10:12 31,408.14 31,414.60 31,408.14 31,409.76 597.8K
10:13 31,416.21 31,416.21 31,399.91 31,399.91 354.9K
10:14 31,395.93 31,412.34 31,386.25 31,412.34 840.0K
10:15 31,417.18 31,418.79 31,417.18 31,418.79 189.9K
10:16 31,425.24 31,426.86 31,422.02 31,422.02 429.3K
10:17 31,426.65 31,426.65 31,420.20 31,423.37 543.5K
10:18 31,412.77 31,412.77 31,400.81 31,400.81 863.8K
10:19 31,390.97 31,399.14 31,390.37 31,399.14 483.2K
10:20 31,395.16 31,400.93 31,395.16 31,400.93 213.0K
10:21 31,400.93 31,400.93 31,396.09 31,399.32 240.1K
10:22 31,399.32 31,399.32 31,392.87 31,392.87 305.4K
10:23 31,391.25 31,410.61 31,384.80 31,409.00 4,421.2K
10:24 31,412.23 31,412.23 31,394.90 31,394.90 462.7K
10:25 31,394.90 31,394.90 31,380.33 31,390.06 403.0K
10:26 31,395.84 31,395.84 31,379.70 31,384.54 552.2K
10:27 31,391.00 31,391.00 31,378.77 31,378.77 314.8K
10:28 31,378.77 31,396.74 31,378.77 31,396.74 274.9K
10:29 31,398.35 31,403.89 31,398.35 31,403.89 334.8K
10:30 31,407.12 31,410.35 31,405.51 31,410.35 239.6K
10:31 31,410.35 31,410.35 31,410.35 31,410.35 218.5K
10:32 31,409.64 31,409.64 31,398.35 31,398.35 214.6K
10:33 31,404.80 31,408.03 31,398.19 31,398.19 136.7K
10:34 31,398.19 31,398.19 31,393.63 31,393.63 129.2K
10:35 31,390.41 31,390.41 31,382.23 31,382.23 456.1K
10:36 31,382.23 31,390.30 31,382.23 31,383.84 126.8K
10:37 31,390.41 31,395.25 31,390.41 31,395.25 188.6K
10:38 31,391.72 31,391.72 31,384.98 31,384.98 75.5K
10:39 31,384.98 31,384.98 31,340.65 31,340.65 306.9K
10:40 31,368.52 31,368.52 31,322.58 31,322.58 2,056.6K
10:41 31,317.74 31,320.96 31,313.00 31,313.00 2,870.8K
10:42 31,303.16 31,311.23 31,303.16 31,308.00 221.5K
10:43 31,301.55 31,301.55 31,260.93 31,270.67 535.6K
10:44 31,270.67 31,270.67 31,259.37 31,259.37 242.7K
10:45 31,256.09 31,257.70 31,246.46 31,246.46 961.2K
10:46 31,246.46 31,252.92 31,246.46 31,251.30 453.1K
10:47 31,252.92 31,260.78 31,252.92 31,260.78 156.0K
10:48 31,260.78 31,260.78 31,257.55 31,257.55 28.1K
10:49 31,260.78 31,270.62 31,260.78 31,270.62 1,748.0K
10:50 31,270.62 31,270.62 31,269.01 31,270.62 215.4K
10:51 31,269.01 31,270.62 31,269.01 31,270.62 177.7K
10:52 31,277.19 31,285.31 31,277.19 31,285.31 3,746.8K
10:53 31,291.87 31,291.87 31,273.90 31,280.47 694.5K
10:54 31,278.85 31,278.85 31,269.17 31,270.99 19,950.4K
10:55 31,261.15 31,287.47 31,261.15 31,287.47 236.7K
10:56 31,285.91 31,285.91 31,282.63 31,285.91 734.2K
10:57 31,281.07 31,281.07 31,276.23 31,276.23 1,755.4K
10:58 31,276.23 31,276.23 31,268.05 31,268.05 331.7K
10:59 31,246.57 31,263.89 31,246.57 31,263.89 630.1K
11:00 31,263.84 31,263.84 31,260.56 31,260.56 46.8K
11:01 31,260.56 31,280.25 31,260.56 31,280.25 89.0K
11:02 31,280.25 31,280.25 31,271.25 31,271.25 14.8K
11:03 31,271.25 31,271.25 31,269.63 31,269.63 968.9K
11:04 31,269.63 31,269.63 31,256.31 31,256.31 702.1K
11:05 31,249.85 31,259.54 31,225.14 31,225.14 1,176.0K
11:06 31,225.14 31,247.31 31,225.14 31,247.31 400.8K
11:07 31,239.24 31,240.85 31,239.24 31,239.24 3,823.6K
11:08 31,239.24 31,239.24 31,239.24 31,239.24 35.1K
11:09 31,239.24 31,239.24 31,239.24 31,239.24 189.4K
11:10 31,242.47 31,242.47 31,234.03 31,234.03 901.5K
11:11 31,235.64 31,238.92 31,234.03 31,234.03 95.0K
11:12 31,235.64 31,246.65 31,235.64 31,246.65 2,810.4K
11:13 31,248.27 31,248.27 31,246.65 31,248.27 175.4K
11:14 31,248.27 31,248.27 31,236.72 31,236.72 105.2K
11:15 31,236.72 31,236.72 31,225.17 31,225.17 87.9K
11:16 31,226.78 31,244.11 31,226.78 31,244.11 69.0K
11:17 31,244.11 31,247.33 31,244.11 31,247.33 70.2K
11:18 31,255.28 31,255.28 31,255.28 31,255.28 500.6K
11:19 31,261.05 31,262.66 31,261.05 31,262.66 35.7K
11:20 31,268.44 31,268.44 31,249.50 31,249.50 741.1K
11:21 31,251.12 31,252.73 31,251.12 31,252.73 175.5K
11:22 31,252.73 31,270.05 31,252.73 31,270.05 35.8K
11:23 31,268.44 31,269.84 31,268.44 31,269.84 162.2K
11:24 31,269.84 31,271.46 31,269.84 31,269.84 245.8K
11:25 31,269.84 31,271.46 31,269.84 31,271.46 7.0K
11:26 31,271.46 31,271.46 31,271.46 31,271.46 7.0K
11:27 31,269.84 31,271.46 31,269.84 31,271.46 21.8K
11:28 31,266.62 31,266.62 31,258.44 31,258.44 2,780.9K
11:29 31,258.44 31,258.44 31,255.21 31,255.21 701.7K
11:30 31,256.83 31,260.05 31,256.83 31,258.44 119.3K
11:31 31,247.87 31,249.49 31,245.27 31,245.27 28.2K
11:32 31,245.27 31,245.27 31,245.27 31,245.27 7.0K
11:33 31,245.27 31,245.27 31,243.65 31,243.65 40.3K
11:34 31,243.65 31,243.65 31,243.65 31,243.65 28.1K
11:35 31,240.43 31,243.65 31,236.26 31,236.26 145.9K
11:36 31,234.65 31,241.39 31,234.65 31,241.39 773.9K
11:37 31,234.94 31,236.55 31,234.94 31,236.55 5,786.8K
11:38 31,243.15 31,243.15 31,233.22 31,233.22 101.9K
11:39 31,233.22 31,233.22 31,229.99 31,229.99 28.1K
11:40 31,229.99 31,272.65 31,229.99 31,272.65 263.7K
11:41 31,272.65 31,272.65 31,272.65 31,272.65 0.0K
11:42 31,272.65 31,272.65 31,267.81 31,271.04 708.6K
11:43 31,271.04 31,274.27 31,241.50 31,241.50 77.3K
11:44 31,241.50 31,241.50 31,241.50 31,241.50 0.0K
11:45 31,235.41 31,241.19 31,235.41 31,241.19 9.5K
11:46 31,244.41 31,244.41 31,244.41 31,244.41 105.3K
11:47 31,244.41 31,244.41 31,244.41 31,244.41 0.0K
11:48 31,244.41 31,244.41 31,242.80 31,244.41 42.1K
11:49 31,244.41 31,249.75 31,244.41 31,249.75 214.2K
11:50 31,254.59 31,254.59 31,251.36 31,251.36 42.9K
11:51 31,249.75 31,256.20 31,225.33 31,225.33 9,353.5K
11:52 31,215.65 31,220.49 31,214.03 31,220.49 11,464.1K
11:53 31,223.82 31,223.82 31,223.82 31,223.82 49.9K
11:54 31,223.82 31,233.50 31,223.82 31,233.50 139.0K
11:55 31,233.50 31,241.74 31,231.89 31,241.74 36.0K
11:56 31,241.74 31,241.74 31,236.89 31,237.31 155.5K
11:57 31,238.92 31,238.92 31,222.51 31,222.51 72.4K
11:58 31,219.23 31,220.43 31,219.23 31,220.43 190.2K
11:59 31,218.82 31,218.82 31,217.21 31,217.21 266.4K
12:00 31,217.21 31,217.21 31,207.52 31,210.75 5,647.8K
12:01 31,210.75 31,212.36 31,210.75 31,212.36 35.0K
12:02 31,210.60 31,210.60 31,210.60 31,210.60 848.9K
12:03 31,212.22 31,223.67 31,212.22 31,223.67 242.8K
12:04 31,223.67 31,223.67 31,222.06 31,222.06 372.2K
12:05 31,222.06 31,227.84 31,222.06 31,227.84 172.0K
12:06 31,227.84 31,231.06 31,227.84 31,227.84 546.7K
12:07 31,227.84 31,227.84 31,221.27 31,221.27 204.1K
12:08 31,224.50 31,232.73 31,221.27 31,232.73 85.1K
12:09 31,232.73 31,232.73 31,232.73 31,232.73 0.0K
12:10 31,231.12 31,232.73 31,231.12 31,231.12 168.2K
12:11 31,221.18 31,222.80 31,217.87 31,217.87 277.8K
12:12 31,217.87 31,229.11 31,217.87 31,229.11 44.8K
12:13 31,230.72 31,232.34 31,229.11 31,229.11 1,164.5K
12:14 31,230.72 31,230.72 31,230.72 31,230.72 1,086.3K
12:15 31,242.27 31,242.27 31,241.57 31,241.57 36.5K
12:16 31,241.57 31,241.57 31,241.57 31,241.57 420.5K
12:17 31,241.57 31,248.08 31,241.57 31,248.08 8.8K
12:18 31,248.08 31,249.69 31,248.08 31,249.69 458.1K
12:19 31,249.69 31,251.30 31,243.24 31,243.24 3,893.6K
12:20 31,243.24 31,262.29 31,243.24 31,258.90 708.9K
12:21 31,255.67 31,255.67 31,246.94 31,246.94 289.1K
12:22 31,246.94 31,246.94 31,243.71 31,243.71 24.9K
12:23 31,243.71 31,245.33 31,243.71 31,243.71 308.4K
12:24 31,246.94 31,246.94 31,246.94 31,246.94 7.0K
12:25 31,246.94 31,255.61 31,243.71 31,255.61 367.1K
12:26 31,255.61 31,255.61 31,252.39 31,255.61 1,594.2K
12:27 31,254.00 31,255.61 31,254.00 31,255.61 129.0K
12:28 31,262.18 31,262.18 31,262.18 31,262.18 47.4K
12:29 31,262.18 31,263.79 31,262.18 31,263.79 392.7K
12:30 31,263.79 31,276.81 31,263.79 31,276.81 1,913.5K
12:31 31,275.20 31,275.20 31,273.58 31,273.58 79.4K
12:32 31,273.58 31,273.58 31,272.70 31,272.70 23.1K
12:33 31,272.70 31,272.70 31,255.38 31,255.38 92.8K
12:34 31,255.38 31,258.60 31,255.38 31,258.60 77.2K
12:35 31,258.60 31,258.60 31,249.23 31,250.84 63.7K
12:36 31,250.84 31,252.46 31,250.84 31,252.46 224.6K
12:37 31,252.46 31,258.23 31,252.46 31,258.23 185.6K
12:38 31,261.80 31,261.80 31,250.25 31,255.09 429.0K
12:39 31,255.09 31,255.09 31,255.09 31,255.09 143.6K
12:40 31,255.09 31,255.09 31,255.09 31,255.09 14.0K
12:41 31,251.87 31,263.41 31,251.87 31,263.41 325.2K
12:42 31,263.41 31,263.41 31,256.03 31,256.03 10.1K
12:43 31,256.03 31,259.25 31,256.03 31,259.25 77.2K
12:44 31,259.25 31,259.25 31,259.25 31,259.25 35.1K
12:45 31,260.87 31,270.71 31,260.87 31,270.71 457.9K
12:46 31,270.71 31,270.71 31,270.71 31,270.71 14.0K
12:47 31,265.87 31,265.87 31,259.31 31,260.92 604.4K
12:48 31,260.92 31,264.15 31,260.92 31,262.53 885.9K
12:49 31,264.15 31,267.38 31,264.15 31,267.38 2,099.0K
12:50 31,264.15 31,270.60 31,264.15 31,270.60 723.4K
12:51 31,268.99 31,275.55 31,268.99 31,275.55 29.7K
12:52 31,275.55 31,279.28 31,275.55 31,279.28 497.5K
12:53 31,279.28 31,281.38 31,279.28 31,281.38 36.6K
12:54 31,281.38 31,281.38 31,279.77 31,279.77 21.1K
12:55 31,279.77 31,281.38 31,279.77 31,281.38 182.6K
12:56 31,283.70 31,283.70 31,283.70 31,283.70 109.0K
12:57 31,283.70 31,289.48 31,283.70 31,287.86 64.0K
12:58 31,287.86 31,287.86 31,287.86 31,287.86 49.2K
12:59 31,287.86 31,287.86 31,287.16 31,287.16 50.9K
13:00 31,292.93 31,297.34 31,292.93 31,297.34 34.5K
13:01 31,297.34 31,298.95 31,297.34 31,298.95 49.2K
13:02 31,298.95 31,299.65 31,298.95 31,299.65 82.0K
13:03 31,299.65 31,300.36 31,298.74 31,300.36 127.2K
13:04 31,300.36 31,300.36 31,300.36 31,300.36 7.0K
13:05 31,298.74 31,302.03 31,298.74 31,302.03 78.2K
13:06 31,303.64 31,303.64 31,302.03 31,302.03 154.5K
13:07 31,302.03 31,302.03 31,300.41 31,300.41 70.2K
13:08 31,300.41 31,300.41 31,287.28 31,287.28 15.7K
13:09 31,287.28 31,290.51 31,287.28 31,288.90 99.8K
13:10 31,288.90 31,305.31 31,288.90 31,303.69 81.7K
13:11 31,303.69 31,303.69 31,290.78 31,290.78 9,128.8K
13:12 31,279.24 31,279.24 31,279.24 31,279.24 758.4K
13:13 31,279.24 31,280.85 31,279.24 31,280.85 28.1K
13:14 31,290.69 31,290.69 31,275.95 31,275.95 553.8K
13:15 31,275.95 31,275.95 31,275.95 31,275.95 14.9K
13:16 31,275.95 31,275.95 31,275.95 31,275.95 7.7K
13:17 31,290.78 31,292.40 31,290.78 31,292.40 716.4K
13:18 31,290.78 31,290.78 31,282.72 31,282.72 4,548.9K
13:19 31,282.72 31,282.72 31,271.42 31,271.42 3,538.1K
13:20 31,274.65 31,274.65 31,264.62 31,264.62 279.8K
13:21 31,264.62 31,264.62 31,253.11 31,253.11 287.3K
13:22 31,251.49 31,251.49 31,251.49 31,251.49 42.0K
13:23 31,251.49 31,251.49 31,249.88 31,251.49 315.2K
13:24 31,249.88 31,251.49 31,249.88 31,251.49 112.1K
13:25 31,254.72 31,261.05 31,253.11 31,261.05 3,090.6K
13:26 31,261.05 31,262.66 31,252.40 31,252.40 1,313.7K
13:27 31,252.40 31,254.02 31,252.40 31,254.02 245.9K
13:28 31,252.32 31,266.04 31,252.32 31,266.04 870.2K
13:29 31,269.26 31,269.26 31,250.33 31,250.33 267.1K
13:30 31,267.65 31,280.32 31,261.09 31,280.32 752.6K
13:31 31,278.70 31,280.32 31,278.70 31,280.32 14.0K
13:32 31,279.61 31,279.61 31,239.10 31,239.10 564.8K
13:33 31,239.10 31,239.10 31,239.10 31,239.10 14.0K
13:34 31,239.10 31,246.15 31,239.10 31,246.15 101.3K
13:35 31,249.43 31,249.43 31,249.43 31,249.43 29.9K
13:36 31,249.43 31,249.43 31,241.36 31,241.36 1,388.2K
13:37 31,241.36 31,241.36 31,239.75 31,239.75 49.9K
13:38 31,239.75 31,242.06 31,239.75 31,242.06 113.5K
13:39 31,242.06 31,242.06 31,223.13 31,223.13 234.3K
13:40 31,223.13 31,235.35 31,223.13 31,235.35 316.8K
13:41 31,235.30 31,242.04 31,235.30 31,242.04 323.7K
13:42 31,229.81 31,229.81 31,226.59 31,226.59 451.5K
13:43 31,234.71 31,234.71 31,234.71 31,234.71 22.9K
13:44 31,231.48 31,233.10 31,231.48 31,233.10 177.1K
13:45 31,252.03 31,252.03 31,252.03 31,252.03 31.9K
13:46 31,250.42 31,250.42 31,250.42 31,250.42 21.0K
13:47 31,247.14 31,247.14 31,247.14 31,247.14 14.2K
13:48 31,247.14 31,247.14 31,245.52 31,245.52 350.4K
13:49 31,245.52 31,251.98 31,245.52 31,250.36 49.4K
13:50 31,251.98 31,251.98 31,250.36 31,250.36 245.4K
13:51 31,250.36 31,253.65 31,250.36 31,253.65 37.4K
13:52 31,253.65 31,253.65 31,253.65 31,253.65 30.3K
13:53 31,253.65 31,253.65 31,252.03 31,252.03 446.3K
13:54 31,252.03 31,252.03 31,252.03 31,252.03 0.0K
13:55 31,252.03 31,252.03 31,238.87 31,238.87 327.8K
13:56 31,237.26 31,237.26 31,237.26 31,237.26 1,107.4K
13:57 31,237.26 31,237.26 31,235.64 31,237.26 623.6K
13:58 31,235.64 31,238.87 31,235.64 31,238.87 14.0K
13:59 31,238.87 31,242.10 31,238.87 31,242.10 245.3K
14:00 31,242.10 31,242.10 31,242.10 31,242.10 7.0K
14:01 31,242.10 31,242.10 31,242.10 31,242.10 0.0K
14:02 31,238.87 31,238.87 31,235.59 31,235.59 36.2K
14:03 31,237.20 31,238.81 31,237.20 31,238.81 133.2K
14:04 31,233.06 31,272.94 31,233.06 31,272.94 1,954.3K
14:05 31,272.94 31,281.01 31,272.94 31,276.17 2,375.4K
14:06 31,276.17 31,303.08 31,276.17 31,303.08 1,724.0K
14:07 31,298.24 31,309.81 31,298.24 31,309.81 471.7K
14:08 31,309.81 31,309.81 31,306.58 31,306.58 162.9K
14:09 31,306.58 31,306.58 31,303.36 31,303.36 358.0K
14:10 31,303.36 31,309.81 31,303.36 31,309.81 58.5K
14:11 31,309.81 31,319.49 31,309.81 31,316.26 2,129.1K
14:12 31,306.42 31,306.42 31,303.19 31,303.19 458.4K
14:13 31,303.19 31,303.19 31,299.96 31,299.96 84.5K
14:14 31,299.96 31,309.00 31,299.26 31,309.00 1,022.5K
14:15 31,309.00 31,309.00 31,307.38 31,307.38 210.7K
14:16 31,305.77 31,305.77 31,302.54 31,302.54 856.8K
14:17 31,306.53 31,329.50 31,304.91 31,318.86 381.5K
14:18 31,322.14 31,322.14 31,320.53 31,320.53 28.2K
14:19 31,322.14 31,322.14 31,310.59 31,310.59 578.5K
14:20 31,310.59 31,310.59 31,301.53 31,301.53 20.6K
14:21 31,296.69 31,296.69 31,296.69 31,296.69 35.1K
14:22 31,303.15 31,306.37 31,298.64 31,298.64 550.1K
14:23 31,298.64 31,307.64 31,293.80 31,307.64 885.6K
14:24 31,307.64 31,307.64 31,307.64 31,307.64 133.5K
14:25 31,307.64 31,307.64 31,301.19 31,301.19 211.4K
14:26 31,291.34 31,291.34 31,291.34 31,291.34 12.4K
14:27 31,289.73 31,289.73 31,289.73 31,289.73 14.0K
14:28 31,289.73 31,289.73 31,289.73 31,289.73 7.7K
14:29 31,291.63 31,291.63 31,283.56 31,283.56 250.1K
14:30 31,283.56 31,283.56 31,283.56 31,283.56 189.5K
14:31 31,283.56 31,301.47 31,283.56 31,301.47 37.3K
14:32 31,301.47 31,301.47 31,296.63 31,296.63 39.8K
14:33 31,296.63 31,296.63 31,290.18 31,290.18 105.3K
14:34 31,288.86 31,293.70 31,288.86 31,293.70 188.8K
14:35 31,293.70 31,293.70 31,285.63 31,285.63 455.9K
14:36 31,285.63 31,286.51 31,285.63 31,286.51 16.1K
14:37 31,286.51 31,291.35 31,286.51 31,291.35 56.1K
14:38 31,287.14 31,287.14 31,283.91 31,283.91 11.9K
14:39 31,283.91 31,283.91 31,283.91 31,283.91 105.2K
14:40 31,283.91 31,283.91 31,282.30 31,282.30 14.0K
14:41 31,282.30 31,282.30 31,256.75 31,263.80 327.6K
14:42 31,263.80 31,263.80 31,259.87 31,259.87 824.7K
14:43 31,259.87 31,271.16 31,259.87 31,271.16 2,596.8K
14:44 31,269.55 31,271.16 31,269.55 31,269.55 631.0K
14:45 31,269.55 31,269.55 31,236.73 31,236.73 179.2K
14:46 31,236.73 31,238.35 31,236.73 31,238.35 189.3K
14:47 31,238.35 31,240.99 31,238.35 31,240.99 32.1K
14:48 31,240.99 31,240.99 31,240.99 31,240.99 21.0K
14:49 31,239.38 31,245.15 31,239.38 31,245.15 828.2K
14:50 31,249.99 31,255.28 31,249.99 31,255.28 102.3K
14:51 31,255.28 31,255.28 31,250.43 31,250.43 49.1K
14:52 31,250.43 31,252.05 31,250.43 31,252.05 35.1K
14:53 31,252.05 31,252.05 31,250.43 31,250.43 56.1K
14:54 31,250.43 31,256.89 31,250.43 31,256.89 14.0K
14:55 31,256.89 31,256.89 31,256.89 31,256.89 0.0K
14:56 31,256.89 31,258.30 31,256.89 31,258.30 13.6K
14:57 31,251.97 31,251.97 31,251.97 31,251.97 3.6K
14:58 31,251.97 31,251.97 31,251.97 31,251.97 7.0K
14:59 31,250.35 31,250.35 31,244.58 31,244.58 23.2K
15:00 31,244.58 31,244.58 31,242.97 31,242.97 175.3K
15:01 31,242.97 31,247.81 31,236.26 31,239.48 401.2K
15:02 31,242.71 31,252.65 31,242.71 31,252.65 92.0K
15:03 31,251.03 31,256.66 31,251.03 31,256.66 24.0K
15:04 31,256.66 31,279.63 31,256.66 31,279.63 55.2K
15:05 31,279.63 31,292.33 31,279.63 31,292.33 4,396.6K
15:06 31,292.33 31,292.33 31,285.88 31,285.88 1,322.9K
15:07 31,285.88 31,290.72 31,285.88 31,290.72 49.2K
15:08 31,290.72 31,290.72 31,287.49 31,287.49 1,398.0K
15:09 31,267.80 31,267.80 31,260.07 31,260.07 158.0K
15:10 31,260.07 31,260.07 31,258.45 31,258.45 189.6K
15:11 31,258.45 31,258.45 31,258.45 31,258.45 35.1K
15:12 31,266.39 31,266.39 31,266.39 31,266.39 30.5K
15:13 31,266.39 31,266.39 31,261.55 31,266.39 14.0K
15:14 31,266.39 31,266.39 31,266.39 31,266.39 13.9K
15:15 31,266.39 31,266.39 31,255.83 31,255.83 51.1K
15:16 31,255.83 31,255.83 31,255.83 31,255.83 9.2K
15:17 31,255.83 31,255.83 31,255.83 31,255.83 26.4K
15:18 31,272.23 31,272.23 31,271.53 31,271.53 23.4K
15:19 31,271.53 31,271.53 31,271.53 31,271.53 7.0K
15:20 31,271.53 31,272.23 31,271.53 31,272.23 6.6K
15:21 31,270.62 31,270.62 31,261.62 31,267.39 28.6K
15:22 31,267.39 31,270.62 31,267.39 31,270.62 7.0K
15:23 31,270.62 31,270.62 31,264.85 31,264.85 8.6K
15:24 31,264.85 31,264.85 31,261.62 31,261.62 37.3K
15:25 31,261.62 31,261.62 31,257.40 31,257.40 3.1K
15:26 31,257.40 31,257.40 31,255.79 31,255.79 70.2K
15:27 31,254.17 31,260.00 31,254.17 31,260.00 23.2K
15:28 31,260.00 31,260.00 31,260.00 31,260.00 8.0K
15:29 31,260.00 31,260.00 31,260.00 31,260.00 7.0K
15:30 31,260.00 31,260.00 31,253.66 31,253.66 160.6K
15:31 31,255.42 31,260.26 31,255.42 31,259.56 1,378.2K
15:32 31,259.56 31,259.56 31,259.56 31,259.56 0.0K
15:33 31,259.56 31,259.56 31,254.72 31,254.72 28.1K
15:34 31,254.72 31,260.24 31,254.72 31,260.24 864.5K
15:35 31,260.24 31,260.24 31,255.40 31,255.40 97.7K
15:36 31,255.40 31,255.40 31,252.59 31,252.59 1.5K
15:37 31,252.59 31,252.59 31,232.90 31,232.90 23.7K
15:38 31,232.90 31,244.45 31,232.90 31,244.45 9.3K
15:39 31,244.45 31,244.45 31,242.83 31,242.83 8.5K
15:40 31,242.83 31,244.24 31,242.83 31,244.24 8.7K
15:41 31,244.24 31,245.85 31,244.24 31,245.85 7.0K
15:42 31,245.85 31,245.85 31,244.24 31,244.24 196.6K
15:43 31,244.24 31,244.24 31,241.01 31,241.01 453.2K
15:44 31,241.01 31,241.01 31,227.85 31,227.85 15.5K
15:45 31,227.85 31,231.08 31,227.85 31,231.08 70.2K
15:46 31,231.08 31,231.08 31,225.45 31,225.45 21.8K
15:47 31,225.45 31,231.23 31,225.45 31,226.39 95.9K
15:48 31,226.39 31,231.23 31,226.39 31,226.39 91.2K
15:49 31,226.39 31,226.39 31,226.39 31,226.39 14.0K
15:50 31,226.39 31,228.00 31,226.39 31,228.00 7.0K
15:51 31,228.00 31,228.00 31,228.00 31,228.00 7.0K
15:52 31,228.00 31,233.77 31,228.00 31,233.77 0.8K
15:53 31,233.77 31,233.77 31,233.77 31,233.77 14.0K
15:54 31,233.77 31,235.39 31,233.77 31,235.39 7.0K
15:55 31,237.00 31,237.00 31,237.00 31,237.00 14.0K
15:56 31,237.00 31,237.70 31,237.00 31,237.70 7.3K
15:57 31,237.70 31,237.70 31,234.48 31,234.48 14.0K
15:58 31,234.48 31,242.63 31,234.48 31,242.63 14.8K
15:59 31,242.63 31,242.63 31,239.40 31,239.40 24.9K
16:00 31,242.63 31,242.63 31,218.01 31,218.01 448.1K
16:01 31,212.24 31,212.24 31,209.01 31,212.24 156.7K
16:02 31,212.24 31,212.24 31,205.79 31,205.79 1,733.0K
16:03 31,209.01 31,222.14 31,205.79 31,222.14 838.6K
16:04 31,221.64 31,221.64 31,218.42 31,218.42 17.1K
16:05 31,218.42 31,218.42 31,218.42 31,218.42 0.0K
16:06 31,218.42 31,218.42 31,216.80 31,216.80 14.0K
16:07 31,211.03 31,211.03 31,210.33 31,210.33 5.7K
16:08 31,211.94 31,211.94 31,211.94 31,211.94 21.0K
16:09 31,211.94 31,211.94 31,211.94 31,211.94 0.0K
16:10 31,211.94 31,213.55 31,211.94 31,213.55 56.1K
16:11 31,213.55 31,213.55 31,210.33 31,210.33 554.3K
16:12 31,210.33 31,210.33 31,210.33 31,210.33 325.6K
16:13 31,210.33 31,211.94 31,210.33 31,211.94 126.3K
16:14 31,210.33 31,210.33 31,210.33 31,210.33 7.0K
16:15 31,209.62 31,209.62 31,209.62 31,209.62 0.7K
16:16 31,211.24 31,211.24 31,211.24 31,211.24 98.2K
16:17 31,212.85 31,212.85 31,212.85 31,212.85 224.6K
16:18 31,212.85 31,214.46 31,211.24 31,214.46 183.2K
16:19 31,216.08 31,216.08 31,216.08 31,216.08 7.0K
16:20 31,216.08 31,216.08 31,214.46 31,214.46 90.5K
16:21 31,216.08 31,216.08 31,214.46 31,214.46 165.7K
16:22 31,224.31 31,225.92 31,224.31 31,224.31 69.4K
16:23 31,224.31 31,225.01 31,224.31 31,225.01 7.7K
16:24 31,225.01 31,226.62 31,224.31 31,224.31 816.4K
16:25 31,224.31 31,224.31 31,216.86 31,216.86 1,598.4K
16:26 31,216.86 31,218.48 31,216.86 31,218.48 252.6K
16:27 31,219.18 31,219.18 31,219.18 31,219.18 0.7K
16:28 31,241.20 31,241.20 31,241.20 31,241.20 16.1K
16:29 31,241.20 31,241.20 31,241.20 31,241.20 0.0K
16:30 31,241.20 31,241.20 31,237.97 31,237.97 28.1K
16:31 31,237.97 31,241.20 31,237.97 31,241.20 70.2K
16:32 31,239.58 31,239.58 31,239.58 31,239.58 84.2K
16:33 31,243.74 31,243.74 31,243.74 31,243.74 28.8K
16:34 31,243.74 31,245.36 31,243.74 31,245.36 1,164.7K
16:35 31,248.87 31,248.87 31,239.03 31,239.03 184.1K
16:36 31,239.03 31,239.03 31,237.42 31,237.42 147.3K
16:37 31,237.42 31,237.42 31,233.66 31,233.66 147.0K
16:38 31,233.66 31,233.66 31,233.66 31,233.66 0.0K
16:39 31,233.66 31,235.28 31,233.66 31,233.66 105.3K
16:40 31,227.34 31,230.56 31,227.34 31,227.34 372.6K
16:41 31,228.95 31,228.95 31,227.34 31,227.34 2,561.0K
16:42 31,227.34 31,227.34 31,215.01 31,216.62 689.6K
16:43 31,203.46 31,211.52 31,203.46 31,206.68 1,771.6K
16:44 31,209.91 31,209.91 31,205.07 31,206.68 1,291.0K
16:45 31,206.68 31,219.43 31,206.68 31,219.43 162.9K
16:46 31,219.43 31,219.43 31,219.43 31,219.43 252.6K
16:47 31,219.43 31,219.43 31,207.88 31,207.88 102.0K
16:48 31,207.88 31,207.88 31,207.88 31,207.88 218.3K
16:49 31,207.88 31,207.88 31,196.37 31,202.44 114.8K
16:50 31,205.95 31,205.95 31,204.34 31,205.95 65.3K
16:51 31,202.73 31,205.95 31,202.73 31,205.95 98.2K
16:52 31,205.95 31,205.95 31,202.73 31,202.73 84.2K
16:53 31,205.95 31,205.95 31,202.73 31,205.95 547.4K
16:54 31,202.73 31,215.19 31,201.32 31,215.19 232.0K
16:55 31,223.42 31,223.42 31,207.28 31,210.51 10,075.1K
16:56 31,210.51 31,210.51 31,202.15 31,202.15 2,531.6K
16:57 31,202.15 31,203.77 31,202.15 31,203.06 600.9K
16:58 31,200.95 31,205.09 31,200.25 31,205.09 132.7K
16:59 31,205.09 31,205.09 31,200.25 31,203.48 2,999.1K
17:00 31,201.86 31,207.70 31,199.96 31,207.70 135.6K
17:01 31,207.70 31,207.70 31,196.15 31,196.15 288.3K
17:02 31,197.76 31,209.21 31,197.76 31,207.60 397.3K
17:03 31,210.41 31,212.02 31,208.80 31,210.41 1,777.8K
17:04 31,210.41 31,210.41 31,206.25 31,206.25 39.6K
17:05 31,204.63 31,204.63 31,201.82 31,201.82 43.3K
17:06 31,201.82 31,201.82 31,201.12 31,201.12 165.2K
17:07 31,186.32 31,191.27 31,186.32 31,191.27 261.2K
17:08 31,191.27 31,192.89 31,187.11 31,187.11 1,034.4K
17:09 31,185.50 31,185.50 31,185.50 31,185.50 329.4K
17:10 31,185.50 31,185.50 31,183.89 31,185.50 56.1K
17:11 31,182.27 31,185.50 31,182.27 31,182.27 238.3K
17:12 31,183.89 31,183.89 31,183.89 31,183.89 35.0K
17:13 31,182.27 31,189.66 31,182.27 31,183.10 74.3K
17:14 31,184.71 31,184.71 31,184.01 31,184.01 21.5K
17:15 31,184.01 31,187.34 31,182.39 31,187.34 274.2K
17:16 31,177.41 31,177.41 31,174.18 31,174.18 358.7K
17:17 31,174.18 31,185.73 31,174.18 31,185.73 0.8K
17:18 31,188.96 31,188.96 31,178.70 31,181.93 469.4K
17:19 31,181.93 31,181.93 31,175.36 31,175.36 23.0K
17:20 31,175.36 31,191.50 31,175.36 31,191.50 370.0K
17:21 31,191.50 31,194.78 31,189.89 31,194.78 270.6K
17:22 31,194.78 31,198.01 31,194.78 31,198.01 773.0K
17:23 31,198.01 31,198.01 31,196.39 31,198.01 137.7K
17:24 31,194.78 31,194.78 31,187.17 31,187.17 339.1K
17:25 31,187.17 31,188.79 31,187.17 31,188.79 1,024.5K
17:26 31,188.79 31,188.79 31,187.17 31,187.17 1,185.9K
17:27 31,187.17 31,188.79 31,187.17 31,188.79 343.8K
17:28 31,188.79 31,188.79 31,187.17 31,187.17 231.6K
17:29 31,188.79 31,188.79 31,187.17 31,187.17 169.1K
17:30 31,187.17 31,191.16 31,187.17 31,189.49 437.7K
17:31 31,189.49 31,199.33 31,189.49 31,197.72 1,210.2K
17:32 31,197.72 31,197.72 31,197.72 31,197.72 3.8K
17:33 31,197.72 31,199.33 31,197.72 31,199.33 42.9K
17:34 31,199.33 31,199.33 31,199.33 31,199.33 0.9K
17:35 31,199.33 31,199.33 31,197.72 31,197.72 105.3K
17:36 31,197.72 31,197.72 31,192.88 31,192.88 3,487.3K
17:37 31,192.88 31,192.88 31,183.03 31,183.03 2.5K
17:38 31,176.58 31,176.58 31,174.97 31,174.97 2,180.9K
17:39 31,174.97 31,188.04 31,174.97 31,188.04 40.2K
17:40 31,188.04 31,194.49 31,188.04 31,194.49 176.2K
17:41 31,190.98 31,190.98 31,189.36 31,190.98 1,150.9K
17:42 31,190.98 31,190.98 31,190.98 31,190.98 0.0K
17:43 31,186.14 31,186.14 31,186.14 31,186.14 1,549.7K
17:44 31,186.14 31,186.14 31,186.14 31,186.14 2,608.5K
17:45 31,187.75 31,187.75 31,186.14 31,186.14 2,475.2K
17:46 31,186.14 31,188.74 31,186.14 31,188.74 214.7K
17:47 31,182.29 31,182.29 31,163.35 31,163.35 1,270.6K
17:48 31,161.74 31,166.58 31,161.74 31,166.58 1,191.0K
17:49 31,166.58 31,166.58 31,166.58 31,166.58 0.0K
17:50 31,166.58 31,166.58 31,160.80 31,160.80 17.6K
17:51 31,167.37 31,167.37 31,167.37 31,167.37 150.8K
17:52 31,167.37 31,167.37 31,167.37 31,167.37 0.0K
17:53 31,168.98 31,186.30 31,168.98 31,186.30 247.6K
17:54 31,186.30 31,189.53 31,186.30 31,189.53 52.9K
17:55 31,191.14 31,191.14 31,191.14 31,191.14 14.0K
17:56 31,191.14 31,191.14 31,189.53 31,189.53 148.0K
17:57 31,191.14 31,191.14 31,191.14 31,191.14 77.1K
17:58 31,191.14 31,191.14 31,191.14 31,191.14 57.6K
17:59 31,191.14 31,191.14 31,191.14 31,191.14 161.3K
18:00 31,189.53 31,189.53 31,183.76 31,185.37 64.6K
18:01 31,165.68 31,165.68 31,165.68 31,165.68 88.6K
18:02 31,164.07 31,165.68 31,164.07 31,164.07 84.1K
18:03 31,164.07 31,164.07 31,162.45 31,162.45 77.9K
18:04 31,162.45 31,162.45 31,162.45 31,162.45 28.0K
18:05 31,160.84 31,160.84 31,155.01 31,155.01 316.4K
18:06 31,155.01 31,161.46 31,155.01 31,161.46 140.2K
18:07 31,159.85 31,161.46 31,159.85 31,161.46 68.4K
18:08 31,161.46 31,161.46 31,161.46 31,161.46 49.1K
18:09 31,161.46 31,161.75 31,161.46 31,161.75 435.4K
18:10 31,163.36 31,169.14 31,163.36 31,169.14 55.9K
18:11 31,164.92 31,164.92 31,163.31 31,164.92 112.4K
18:12 31,164.92 31,164.92 31,163.31 31,163.31 207.6K
18:13 31,163.31 31,164.92 31,163.31 31,164.92 469.7K
18:14 31,163.31 31,163.31 31,145.98 31,145.98 58.6K
18:15 31,147.60 31,147.60 31,145.98 31,147.60 56.1K
18:16 31,145.98 31,145.98 31,139.53 31,139.53 869.1K
18:17 31,137.91 31,137.91 31,132.99 31,137.83 971.2K
18:18 31,141.06 31,144.54 31,132.99 31,144.54 91.9K
18:19 31,144.54 31,144.54 31,138.77 31,138.77 10.1K
18:20 31,152.96 31,152.96 31,145.47 31,151.20 3,876.1K
18:21 31,159.38 31,159.38 31,128.23 31,128.23 1,858.2K
18:22 31,158.68 31,167.50 31,152.82 31,167.50 276.1K
18:23 31,169.12 31,169.12 31,161.05 31,165.89 1,142.7K
18:24 31,165.89 31,165.89 31,165.89 31,165.89 392.4K
18:25 31,161.05 31,161.05 31,150.50 31,153.73 473.2K
18:26 31,153.73 31,153.73 31,134.09 31,134.09 23.7K
18:27 31,134.09 31,138.93 31,134.09 31,138.93 469.5K
18:28 31,144.71 31,144.71 31,141.48 31,144.71 505.2K
18:29 31,151.74 31,154.06 31,151.74 31,154.06 1,861.8K
18:30 31,154.06 31,154.06 31,154.06 31,154.06 43.6K
18:31 31,148.28 31,148.28 31,146.67 31,148.28 491.9K
18:32 31,151.76 31,151.76 31,122.93 31,122.93 4,442.1K
18:33 31,122.93 31,122.93 31,109.71 31,109.71 2,119.3K
18:34 31,109.71 31,109.71 31,094.74 31,094.74 89.1K
18:35 31,094.74 31,109.26 31,094.74 31,096.36 3,806.7K
18:36 31,094.74 31,094.74 31,086.56 31,088.18 414.0K
18:37 31,088.18 31,097.14 31,087.30 31,097.14 51.0K
18:38 31,096.26 31,096.26 31,084.80 31,084.80 209.3K
18:39 31,084.80 31,088.03 31,084.80 31,087.15 527.3K
18:40 31,078.15 31,078.15 31,078.15 31,078.15 431.7K
18:51 31,100.35 31,100.35 31,100.35 31,100.35 957.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし