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 31,278.22 31,561.37 31,278.22 31,561.37 38.0K
09:51 31,559.76 31,561.34 31,559.76 31,561.34 291.6K
09:52 31,565.48 31,565.48 31,565.48 31,565.48 28.4K
09:53 31,565.48 31,568.92 31,565.48 31,568.92 811.5K
09:54 31,568.22 31,579.47 31,568.22 31,579.47 166.9K
09:55 31,579.47 31,639.08 31,573.79 31,639.08 752.9K
09:56 31,681.74 31,681.74 31,635.10 31,635.10 383.0K
09:57 31,635.10 31,636.71 31,627.10 31,627.10 155.0K
09:58 31,631.81 31,636.65 31,575.42 31,575.42 4,179.0K
09:59 31,558.75 31,570.05 31,554.82 31,554.82 5,178.4K
10:00 31,561.27 31,561.27 31,531.27 31,546.53 600.9K
10:01 31,543.31 31,543.31 31,514.03 31,514.03 151.1K
10:02 31,502.08 31,502.08 31,487.32 31,487.32 602.6K
10:03 31,482.48 31,482.48 31,404.29 31,404.29 698.1K
10:04 31,405.17 31,405.17 31,405.17 31,405.17 147.3K
10:05 31,415.22 31,451.21 31,415.22 31,417.61 1,454.1K
10:06 31,409.43 31,455.32 31,409.43 31,447.93 987.4K
10:07 31,451.21 31,451.21 31,421.73 31,431.58 89.2K
10:08 31,461.11 31,465.95 31,461.11 31,463.22 365.5K
10:09 31,463.22 31,468.06 31,458.22 31,458.22 9.8K
10:10 31,499.47 31,499.47 31,481.42 31,497.83 105.2K
10:11 31,497.83 31,497.83 31,427.30 31,451.94 322.8K
10:12 31,451.94 31,455.22 31,451.94 31,455.22 80.8K
10:13 31,455.22 31,455.22 31,455.22 31,455.22 10.1K
10:14 31,455.22 31,455.22 31,452.00 31,452.00 371.4K
10:15 31,455.22 31,456.10 31,436.83 31,436.83 429.2K
10:16 31,440.06 31,441.67 31,385.94 31,441.67 786.5K
10:17 31,454.90 31,485.14 31,454.90 31,485.14 568.0K
10:18 31,485.14 31,485.14 31,484.35 31,484.35 31.6K
10:19 31,484.35 31,490.81 31,474.40 31,474.40 97.3K
10:20 31,464.55 31,480.23 31,464.55 31,480.23 116.9K
10:21 31,480.23 31,481.84 31,480.23 31,481.84 31.9K
10:22 31,478.61 31,478.61 31,475.10 31,478.33 163.8K
10:23 31,478.33 31,478.33 31,473.49 31,473.49 105.1K
10:24 31,461.92 31,461.92 31,447.38 31,450.67 105.2K
10:25 31,444.16 31,444.16 31,438.82 31,438.82 592.9K
10:26 31,437.33 31,437.33 31,432.49 31,432.49 35.8K
10:27 31,432.49 31,455.46 31,432.49 31,455.46 0.9K
10:28 31,458.69 31,458.69 31,455.46 31,455.46 120.1K
10:29 31,455.46 31,457.08 31,373.37 31,419.31 541.0K
10:30 31,419.31 31,419.31 31,416.08 31,416.79 43.7K
10:31 31,406.89 31,406.89 31,394.70 31,394.70 93.9K
10:32 31,363.76 31,405.27 31,363.76 31,405.27 423.4K
10:33 31,398.24 31,398.24 31,391.79 31,391.79 1,738.8K
10:34 31,398.82 31,402.10 31,395.54 31,395.54 454.9K
10:35 31,395.54 31,397.15 31,395.54 31,397.15 42.0K
10:36 31,397.15 31,397.15 31,390.59 31,390.59 75.2K
10:37 31,388.98 31,390.59 31,388.98 31,390.59 1,415.0K
10:38 31,390.59 31,398.77 31,390.59 31,398.77 12.4K
10:39 31,393.87 31,405.27 31,393.87 31,405.27 228.8K
10:40 31,403.66 31,403.66 31,403.66 31,403.66 168.2K
10:41 31,403.66 31,405.27 31,403.16 31,403.16 81.9K
10:42 31,397.39 31,400.03 31,397.39 31,400.03 365.0K
10:43 31,400.03 31,400.03 31,399.33 31,399.33 220.3K
10:44 31,406.06 31,406.94 31,406.06 31,406.94 293.0K
10:45 31,408.55 31,411.83 31,408.55 31,411.83 147.6K
10:46 31,411.83 31,413.45 31,408.61 31,410.63 767.0K
10:47 31,410.63 31,413.28 31,410.63 31,413.28 16.3K
10:48 31,414.89 31,414.89 31,414.89 31,414.89 98.9K
10:49 31,414.89 31,414.89 31,411.66 31,411.66 14.0K
10:50 31,413.28 31,413.28 31,404.27 31,404.27 218.1K
10:51 31,404.27 31,405.89 31,404.27 31,405.89 7.0K
10:52 31,405.89 31,405.89 31,405.89 31,405.89 22.7K
10:53 31,411.66 31,411.66 31,410.46 31,410.46 96.5K
10:54 31,413.69 31,413.69 31,407.24 31,407.24 84.9K
10:55 31,407.24 31,410.46 31,407.24 31,410.46 42.1K
10:56 31,410.46 31,410.46 31,407.18 31,407.18 0.9K
10:57 31,408.80 31,408.80 31,405.57 31,407.68 149.6K
10:58 31,407.68 31,407.68 31,401.58 31,403.20 22.7K
10:59 31,406.48 31,406.48 31,403.20 31,403.20 103.6K
11:00 31,401.58 31,405.75 31,395.81 31,405.75 210.1K
11:01 31,404.13 31,405.75 31,402.23 31,402.23 56.8K
11:02 31,407.15 31,411.99 31,407.15 31,411.99 71.7K
11:03 31,415.22 31,415.22 31,411.94 31,411.94 125.5K
11:04 31,411.94 31,411.94 31,407.10 31,407.10 42.1K
11:05 31,408.71 31,408.71 31,404.49 31,404.49 39.4K
11:06 31,405.40 31,408.63 31,405.40 31,408.63 245.9K
11:07 31,408.63 31,411.91 31,408.63 31,411.91 71.1K
11:08 31,413.53 31,413.53 31,411.91 31,413.53 203.5K
11:09 31,411.77 31,411.77 31,409.66 31,409.66 291.8K
11:10 31,395.03 31,398.60 31,395.03 31,398.60 475.8K
11:11 31,403.44 31,416.57 31,403.44 31,416.57 194.7K
11:12 31,400.16 31,419.06 31,400.16 31,408.92 80.1K
11:13 31,408.92 31,417.36 31,407.51 31,417.36 21.1K
11:14 31,417.36 31,417.36 31,417.36 31,417.36 97.7K
11:15 31,415.74 31,420.87 31,407.75 31,407.75 180.2K
11:16 31,407.75 31,413.52 31,407.75 31,413.52 20.7K
11:17 31,413.52 31,415.13 31,411.91 31,415.13 743.9K
11:18 31,415.13 31,419.92 31,415.13 31,419.92 268.6K
11:19 31,419.92 31,419.92 31,419.92 31,419.92 49.4K
11:20 31,416.75 31,436.76 31,416.75 31,436.76 69.5K
11:21 31,436.76 31,450.05 31,436.76 31,443.60 678.5K
11:22 31,443.60 31,471.41 31,443.60 31,445.16 141.4K
11:23 31,446.77 31,456.45 31,446.77 31,453.23 484.2K
11:24 31,459.68 31,461.29 31,454.84 31,454.84 98.3K
11:25 31,454.84 31,456.45 31,454.84 31,456.45 7.0K
11:26 31,458.07 31,458.07 31,451.61 31,451.61 98.3K
11:27 31,464.74 31,467.97 31,464.74 31,467.97 10.7K
11:28 31,467.97 31,467.97 31,466.35 31,466.35 161.4K
11:29 31,466.35 31,466.35 31,447.45 31,447.45 407.2K
11:30 31,443.29 31,456.20 31,443.29 31,456.20 1,351.3K
11:31 31,457.81 31,457.81 31,455.00 31,457.81 1,183.8K
11:32 31,459.43 31,464.27 31,459.43 31,464.27 1,377.8K
11:33 31,466.79 31,470.24 31,457.11 31,470.24 396.8K
11:34 31,470.24 31,473.46 31,467.01 31,467.01 304.0K
11:35 31,467.01 31,467.01 31,467.01 31,467.01 1.8K
11:36 31,458.94 31,460.55 31,458.94 31,460.55 130.0K
11:37 31,467.01 31,478.56 31,467.01 31,478.56 42.9K
11:38 31,478.56 31,478.56 31,478.56 31,478.56 7.0K
11:39 31,473.72 31,473.72 31,452.52 31,452.52 1,634.5K
11:40 31,449.30 31,449.30 31,442.84 31,449.30 277.5K
11:41 31,442.84 31,442.84 31,429.93 31,436.50 5,225.4K
11:42 31,438.11 31,438.11 31,434.88 31,436.50 1,050.7K
11:43 31,441.34 31,441.34 31,417.13 31,426.81 18,309.6K
11:44 31,423.59 31,426.23 31,417.13 31,426.23 5,676.6K
11:45 31,421.39 31,421.60 31,418.78 31,421.60 811.5K
11:46 31,419.98 31,419.98 31,404.92 31,404.92 425.5K
11:47 31,440.42 31,440.42 31,416.21 31,438.80 24,085.0K
11:48 31,442.03 31,442.03 31,435.58 31,435.58 2,728.6K
11:49 31,432.35 31,432.35 31,425.89 31,425.89 294.4K
11:50 31,424.28 31,432.35 31,421.05 31,432.35 1,780.1K
11:51 31,432.35 31,433.96 31,424.28 31,424.28 515.4K
11:52 31,424.28 31,430.11 31,366.24 31,371.08 748.6K
11:53 31,366.24 31,366.24 31,356.56 31,356.56 2,513.3K
11:54 31,389.37 31,395.83 31,387.71 31,387.71 288.0K
11:55 31,387.71 31,390.93 31,383.49 31,383.49 260.6K
11:56 31,383.49 31,383.49 31,383.49 31,383.49 391.9K
11:57 31,383.49 31,383.49 31,353.95 31,353.95 350.7K
11:58 31,383.43 31,388.27 31,383.43 31,383.43 800.1K
11:59 31,386.66 31,388.27 31,386.66 31,388.27 399.2K
12:00 31,386.66 31,386.66 31,377.10 31,377.10 588.2K
12:01 31,377.10 31,377.10 31,367.42 31,369.04 1,434.7K
12:02 31,369.04 31,369.04 31,365.76 31,368.98 553.6K
12:03 31,372.21 31,372.21 31,347.48 31,347.48 9,139.2K
12:04 31,331.13 31,334.35 31,329.51 31,334.35 358.1K
12:05 31,327.90 31,331.13 31,327.90 31,331.13 349.9K
12:06 31,327.90 31,334.41 31,327.90 31,334.41 259.8K
12:07 31,334.41 31,334.41 31,326.28 31,331.13 448.8K
12:08 31,324.67 31,327.90 31,324.67 31,327.90 258.9K
12:09 31,350.87 31,354.10 31,349.26 31,350.87 1,613.5K
12:10 31,353.81 31,353.81 31,347.35 31,348.97 422.3K
12:11 31,350.58 31,350.58 31,346.02 31,346.02 521.1K
12:12 31,352.48 31,364.80 31,352.48 31,364.80 1,128.7K
12:13 31,363.19 31,366.41 31,363.19 31,366.41 315.2K
12:14 31,359.67 31,359.67 31,356.44 31,356.44 266.9K
12:15 31,337.69 31,337.69 31,300.32 31,300.32 537.8K
12:16 31,303.55 31,306.49 31,303.55 31,306.49 996.3K
12:17 31,318.00 31,324.45 31,318.00 31,324.45 449.9K
12:18 31,321.23 31,324.45 31,321.23 31,324.45 294.1K
12:19 31,321.23 31,322.06 31,315.60 31,317.22 318.0K
12:20 31,313.99 31,317.22 31,313.99 31,315.60 294.1K
12:21 31,315.60 31,315.60 31,289.35 31,289.35 514.0K
12:22 31,289.35 31,299.25 31,286.12 31,299.25 557.2K
12:23 31,297.63 31,297.63 31,277.94 31,281.17 415.4K
12:24 31,281.23 31,281.23 31,277.94 31,277.94 352.7K
12:25 31,291.11 31,292.72 31,289.49 31,292.72 274.5K
12:26 31,291.11 31,291.11 31,276.37 31,276.37 479.9K
12:27 31,302.62 31,305.85 31,302.62 31,305.85 316.8K
12:28 31,302.62 31,305.85 31,302.62 31,305.85 357.0K
12:29 31,302.62 31,307.46 31,302.62 31,307.46 301.0K
12:30 31,304.23 31,307.46 31,304.23 31,307.46 469.0K
12:31 31,302.62 31,302.62 31,302.62 31,302.62 312.5K
12:32 31,302.62 31,302.62 31,302.62 31,302.62 350.0K
12:33 31,302.62 31,304.23 31,300.02 31,300.02 301.8K
12:34 31,298.40 31,298.40 31,298.40 31,298.40 846.9K
12:35 31,298.40 31,303.32 31,298.40 31,303.32 588.7K
12:36 31,304.94 31,308.16 31,295.09 31,295.09 564.7K
12:37 31,298.32 31,298.32 31,295.09 31,296.71 1,008.2K
12:38 31,295.09 31,298.32 31,295.09 31,295.09 756.0K
12:39 31,293.48 31,295.09 31,293.48 31,293.48 252.0K
12:40 31,295.09 31,295.09 31,282.27 31,282.27 1,078.0K
12:41 31,277.30 31,277.30 31,274.07 31,277.30 574.3K
12:42 31,260.71 31,260.71 31,260.71 31,260.71 345.2K
12:43 31,262.32 31,262.32 31,260.71 31,260.71 408.2K
12:44 31,260.71 31,260.71 31,259.10 31,259.10 287.0K
12:45 31,260.71 31,260.71 31,259.10 31,259.10 455.7K
12:46 31,259.10 31,271.32 31,259.10 31,271.32 371.9K
12:47 31,252.68 31,265.59 31,252.68 31,262.36 6,029.4K
12:48 31,257.52 31,265.59 31,257.52 31,259.13 317.3K
12:49 31,257.52 31,279.04 31,255.41 31,279.04 625.2K
12:50 31,279.04 31,279.04 31,276.75 31,276.75 668.9K
12:51 31,276.90 31,276.90 31,275.29 31,276.90 321.8K
12:52 31,272.27 31,273.38 31,272.27 31,273.38 282.4K
12:53 31,268.54 31,276.61 31,268.54 31,270.36 1,437.1K
12:54 31,267.14 31,267.14 31,265.73 31,265.73 502.1K
12:55 31,265.73 31,265.73 31,260.60 31,260.60 553.0K
12:56 31,259.87 31,261.98 31,259.87 31,261.98 271.8K
12:57 31,261.98 31,261.98 31,256.21 31,259.43 381.8K
12:58 31,256.21 31,257.82 31,256.21 31,256.21 462.1K
12:59 31,256.21 31,256.21 31,256.21 31,256.21 276.6K
13:00 31,257.82 31,259.43 31,257.82 31,259.43 266.1K
13:01 31,259.43 31,264.33 31,259.43 31,262.72 372.1K
13:02 31,261.10 31,264.33 31,261.10 31,264.33 266.1K
13:03 31,262.72 31,265.94 31,262.72 31,265.94 252.1K
13:04 31,259.49 31,265.11 31,259.49 31,265.11 374.7K
13:05 31,265.11 31,266.73 31,265.11 31,266.73 247.9K
13:06 31,268.34 31,268.34 31,268.34 31,268.34 385.2K
13:07 31,269.95 31,269.95 31,266.73 31,269.95 318.2K
13:08 31,266.73 31,274.11 31,266.73 31,272.50 364.9K
13:09 31,272.50 31,272.50 31,272.50 31,272.50 252.1K
13:10 31,272.50 31,275.78 31,272.50 31,275.78 428.0K
13:11 31,275.78 31,277.40 31,273.47 31,276.69 975.4K
13:12 31,273.47 31,278.10 31,273.47 31,278.10 1,071.5K
13:13 31,278.10 31,279.71 31,278.10 31,279.71 285.0K
13:14 31,276.49 31,276.49 31,276.49 31,276.49 252.1K
13:15 31,274.87 31,274.87 31,260.81 31,260.81 548.8K
13:16 31,270.71 31,280.25 31,270.71 31,280.25 568.9K
13:17 31,277.02 31,280.25 31,277.02 31,280.25 385.1K
13:18 31,277.02 31,278.64 31,277.02 31,278.64 266.0K
13:19 31,277.02 31,283.56 31,277.02 31,283.56 308.9K
13:20 31,281.95 31,289.33 31,281.95 31,289.33 355.4K
13:21 31,287.72 31,287.72 31,286.11 31,286.11 266.0K
13:22 31,286.11 31,286.11 31,285.40 31,285.40 372.4K
13:23 31,285.40 31,288.69 31,285.40 31,288.69 277.8K
13:24 31,288.69 31,288.69 31,276.73 31,276.73 287.8K
13:25 31,276.73 31,280.01 31,276.73 31,280.01 465.0K
13:26 31,280.01 31,281.63 31,280.01 31,280.01 273.0K
13:27 31,264.16 31,265.77 31,264.16 31,265.77 527.2K
13:28 31,264.16 31,265.77 31,264.16 31,265.77 259.0K
13:29 31,264.16 31,265.77 31,264.16 31,265.77 469.8K
13:30 31,262.55 31,262.55 31,262.55 31,262.55 5,361.6K
13:31 31,264.16 31,264.16 31,264.16 31,264.16 391.9K
13:32 31,262.55 31,262.55 31,260.93 31,260.93 692.9K
13:33 31,260.93 31,260.93 31,255.16 31,255.16 276.6K
13:34 31,248.60 31,248.60 31,248.60 31,248.60 420.8K
13:35 31,248.60 31,250.21 31,248.60 31,250.21 293.9K
13:36 31,243.76 31,245.37 31,243.76 31,243.76 7,068.0K
13:37 31,250.08 31,250.08 31,229.51 31,229.51 308.2K
13:38 31,229.51 31,247.53 31,229.51 31,247.53 418.9K
13:39 31,245.92 31,245.92 31,245.92 31,245.92 251.8K
13:40 31,245.92 31,253.31 31,245.92 31,253.31 378.5K
13:41 31,251.70 31,253.31 31,251.70 31,253.31 282.1K
13:42 31,251.70 31,251.70 31,245.37 31,245.37 399.0K
13:43 31,245.37 31,245.37 31,237.14 31,238.54 323.6K
13:44 31,224.75 31,224.75 31,223.34 31,223.34 387.6K
13:45 31,223.34 31,223.34 31,223.34 31,223.34 357.5K
13:46 31,223.34 31,223.34 31,221.73 31,221.73 532.2K
13:47 31,221.73 31,223.34 31,221.73 31,221.73 315.5K
13:48 31,221.73 31,221.73 31,220.11 31,221.73 714.8K
13:49 31,220.11 31,228.29 31,220.11 31,228.29 567.3K
13:50 31,226.68 31,226.68 31,220.11 31,220.11 302.6K
13:51 31,220.11 31,226.44 31,220.11 31,226.44 675.8K
13:52 31,211.92 31,221.60 31,211.92 31,221.60 6,554.6K
13:53 31,223.21 31,226.44 31,223.21 31,226.44 160.8K
13:54 31,219.99 31,223.21 31,218.35 31,218.35 2,243.6K
13:55 31,216.74 31,216.74 31,207.79 31,207.79 1,142.7K
13:56 31,240.06 31,243.34 31,230.43 31,231.14 5,347.9K
13:57 31,244.04 31,247.27 31,244.04 31,245.66 3,898.5K
13:58 31,245.66 31,245.66 31,244.04 31,244.04 364.3K
13:59 31,232.64 31,242.49 31,232.64 31,242.49 123.7K
14:00 31,242.49 31,249.88 31,242.49 31,245.04 102.0K
14:01 31,245.04 31,250.66 31,245.04 31,250.66 0.7K
14:02 31,253.89 31,253.97 31,240.76 31,253.97 51.7K
14:03 31,253.97 31,253.97 31,250.75 31,250.75 39.5K
14:04 31,250.75 31,256.52 31,250.75 31,256.52 114.3K
14:05 31,256.52 31,258.13 31,254.91 31,254.91 154.1K
14:06 31,252.59 31,252.59 31,247.75 31,247.75 555.9K
14:07 31,237.90 31,241.13 31,237.90 31,241.13 279.8K
14:08 31,241.13 31,244.41 31,241.13 31,244.41 133.9K
14:09 31,244.41 31,251.78 31,244.41 31,251.78 1,501.6K
14:10 31,228.81 31,235.32 31,228.81 31,235.32 2,098.4K
14:11 31,258.23 31,258.23 31,245.02 31,245.02 118.9K
14:12 31,240.18 31,240.18 31,220.54 31,220.54 173.1K
14:13 31,220.54 31,227.00 31,220.54 31,227.00 77.9K
14:14 31,227.00 31,227.00 31,218.82 31,218.82 31.9K
14:15 31,218.82 31,222.10 31,218.82 31,222.10 17.4K
14:16 31,222.10 31,222.10 31,213.10 31,216.33 67.6K
14:17 31,208.26 31,214.04 31,208.26 31,214.04 325.1K
14:18 31,214.04 31,214.04 31,199.88 31,199.88 89.8K
14:19 31,201.50 31,204.72 31,201.50 31,204.72 231.1K
14:20 31,204.72 31,209.64 31,204.72 31,209.64 21.7K
14:21 31,208.94 31,210.56 31,208.94 31,210.56 16.2K
14:22 31,222.10 31,222.10 31,222.10 31,222.10 1.5K
14:23 31,220.49 31,220.49 31,214.04 31,214.04 1,842.0K
14:24 31,228.72 31,228.72 31,222.56 31,222.56 37.3K
14:25 31,222.56 31,222.56 31,208.91 31,210.52 148.5K
14:26 31,210.52 31,210.52 31,210.52 31,210.52 7.0K
14:27 31,210.52 31,210.52 31,198.97 31,198.97 33.7K
14:28 31,208.82 31,209.52 31,208.82 31,209.52 120.3K
14:29 31,212.75 31,212.75 31,212.75 31,212.75 78.5K
14:30 31,215.98 31,217.59 31,215.98 31,217.59 280.2K
14:31 31,217.59 31,217.59 31,217.59 31,217.59 126.1K
14:32 31,217.59 31,217.59 31,217.59 31,217.59 35.0K
14:33 31,215.98 31,215.98 31,214.36 31,214.36 35.0K
14:34 31,215.98 31,215.98 31,212.75 31,215.98 58.3K
14:35 31,218.52 31,220.14 31,216.21 31,216.21 38.0K
14:36 31,212.68 31,214.56 31,206.91 31,214.56 315.5K
14:37 31,211.33 31,214.56 31,211.33 31,214.56 14.0K
14:38 31,214.56 31,214.56 31,212.95 31,212.95 14.0K
14:39 31,212.95 31,212.95 31,212.95 31,212.95 7.0K
14:40 31,212.95 31,215.06 31,212.95 31,215.06 3.6K
14:41 31,208.60 31,211.83 31,208.60 31,211.83 784.4K
14:42 31,211.83 31,213.44 31,211.83 31,213.44 14.0K
14:43 31,213.44 31,213.44 31,212.56 31,212.56 37.1K
14:44 31,212.56 31,212.56 31,212.56 31,212.56 21.0K
14:45 31,212.56 31,219.95 31,212.56 31,219.95 77.8K
14:46 31,219.95 31,219.95 31,215.73 31,219.95 19.9K
14:47 31,219.95 31,221.56 31,219.95 31,221.56 294.3K
14:48 31,221.56 31,226.49 31,221.56 31,226.49 54.7K
14:49 31,226.49 31,226.49 31,226.49 31,226.49 0.0K
14:50 31,226.49 31,226.49 31,220.72 31,220.72 7.6K
14:51 31,220.72 31,220.72 31,219.11 31,219.11 42.0K
14:52 31,214.63 31,214.63 31,213.01 31,214.63 43.4K
14:53 31,214.63 31,214.63 31,211.40 31,211.40 938.7K
14:54 31,211.40 31,213.01 31,211.40 31,213.01 7.0K
14:55 31,209.78 31,209.78 31,173.67 31,186.29 5,939.0K
14:56 31,186.29 31,196.49 31,186.29 31,196.49 719.4K
14:57 31,197.37 31,197.37 31,195.76 31,195.76 811.9K
14:58 31,195.76 31,195.76 31,194.36 31,194.36 72.2K
14:59 31,194.36 31,199.30 31,194.36 31,199.30 141.8K
15:00 31,199.30 31,209.15 31,199.30 31,202.59 96.7K
15:01 31,202.59 31,202.59 31,186.18 31,186.18 64.9K
15:02 31,186.18 31,186.18 31,184.56 31,186.18 112.1K
15:03 31,184.56 31,186.18 31,184.56 31,186.18 140.1K
15:04 31,186.18 31,186.18 31,184.56 31,184.56 56.1K
15:05 31,184.56 31,184.56 31,179.72 31,179.72 196.9K
15:06 31,179.72 31,182.95 31,179.72 31,182.95 7.0K
15:07 31,182.95 31,182.95 31,181.34 31,181.34 21.0K
15:08 31,177.41 31,177.41 31,175.79 31,175.79 56.7K
15:09 31,180.63 31,190.39 31,180.63 31,190.39 996.8K
15:10 31,190.39 31,190.39 31,190.39 31,190.39 35.0K
15:11 31,185.55 31,185.55 31,185.55 31,185.55 308.1K
15:12 31,185.55 31,185.55 31,169.14 31,169.14 2.7K
15:13 31,169.14 31,173.98 31,169.14 31,173.98 70.1K
15:14 31,173.98 31,173.98 31,170.75 31,170.75 189.1K
15:15 31,170.75 31,170.75 31,162.69 31,167.32 1,029.2K
15:16 31,167.32 31,167.32 31,156.75 31,156.75 396.8K
15:17 31,155.14 31,156.75 31,153.52 31,156.75 8,616.9K
15:18 31,155.14 31,162.52 31,155.14 31,162.52 1,296.5K
15:19 31,162.52 31,172.21 31,162.52 31,172.21 2,555.7K
15:20 31,172.21 31,172.21 31,168.98 31,168.98 70.0K
15:21 31,172.26 31,172.26 31,172.26 31,172.26 2.6K
15:22 31,169.03 31,172.26 31,169.03 31,172.26 28.0K
15:23 31,172.26 31,172.26 31,172.26 31,172.26 2.3K
15:24 31,172.26 31,172.26 31,172.26 31,172.26 21.0K
15:25 31,172.26 31,172.26 31,165.81 31,165.81 588.0K
15:26 31,165.81 31,165.81 31,165.81 31,165.81 0.0K
15:27 31,154.26 31,177.23 31,154.26 31,177.23 266.0K
15:28 31,180.46 31,192.01 31,180.46 31,192.01 40.9K
15:29 31,192.01 31,192.01 31,192.01 31,192.01 71.1K
15:30 31,192.01 31,192.01 31,190.39 31,190.39 21.7K
15:31 31,190.39 31,190.39 31,190.39 31,190.39 0.0K
15:32 31,190.39 31,210.08 31,190.39 31,210.08 1.8K
15:33 31,210.08 31,210.08 31,210.08 31,210.08 70.7K
15:34 31,210.08 31,210.08 31,192.76 31,192.76 1.5K
15:35 31,192.76 31,197.60 31,192.76 31,197.60 7.9K
15:36 31,197.60 31,209.15 31,197.60 31,209.15 210.9K
15:37 31,203.37 31,214.92 31,203.37 31,214.92 35.0K
15:38 31,214.92 31,214.92 31,214.92 31,214.92 21.0K
15:39 31,214.92 31,214.92 31,211.69 31,211.69 7.0K
15:40 31,210.08 31,213.31 31,208.47 31,213.31 105.0K
15:41 31,213.31 31,213.31 31,211.69 31,211.69 91.0K
15:42 31,211.69 31,218.15 31,211.69 31,218.15 35.0K
15:43 31,216.74 31,216.74 31,207.74 31,207.74 31.5K
15:44 31,206.13 31,207.74 31,206.13 31,207.74 259.1K
15:45 31,207.74 31,207.74 31,203.52 31,203.52 255.5K
15:46 31,203.52 31,203.52 31,196.13 31,196.13 10.2K
15:47 31,196.13 31,197.75 31,196.13 31,197.75 182.1K
15:48 31,197.75 31,205.14 31,197.75 31,205.14 108.9K
15:49 31,205.14 31,219.75 31,205.14 31,219.75 100.8K
15:50 31,218.13 31,218.13 31,218.13 31,218.13 49.0K
15:51 31,218.13 31,218.13 31,218.13 31,218.13 90.1K
15:52 31,218.13 31,219.75 31,218.13 31,219.75 329.2K
15:53 31,219.75 31,219.75 31,219.75 31,219.75 0.0K
15:54 31,219.75 31,233.54 31,219.75 31,224.28 457.8K
15:55 31,223.57 31,229.35 31,223.57 31,229.35 6.8K
15:56 31,229.35 31,234.19 31,229.35 31,234.19 14.0K
15:57 31,234.19 31,234.19 31,214.50 31,218.72 81.0K
15:58 31,218.72 31,238.41 31,218.72 31,238.41 1.8K
15:59 31,238.41 31,238.41 31,233.57 31,233.57 21.0K
16:00 31,233.57 31,240.02 31,233.57 31,235.18 141.0K
16:01 31,235.18 31,247.80 31,235.18 31,247.80 629.8K
16:02 31,247.80 31,249.41 31,247.80 31,249.41 1,873.5K
16:03 31,251.03 31,252.64 31,249.41 31,252.64 474.1K
16:04 31,252.64 31,257.48 31,252.64 31,257.48 1,171.0K
16:05 31,257.48 31,259.09 31,247.63 31,247.63 73.1K
16:06 31,247.63 31,247.63 31,247.63 31,247.63 0.0K
16:07 31,247.63 31,249.25 31,247.63 31,247.63 56.1K
16:08 31,247.63 31,247.63 31,244.35 31,244.35 590.1K
16:09 31,238.58 31,241.81 31,238.58 31,239.70 1,137.6K
16:10 31,239.70 31,239.70 31,239.70 31,239.70 0.0K
16:11 31,238.08 31,243.14 31,238.08 31,243.14 9,380.0K
16:12 31,243.14 31,243.14 31,229.98 31,229.98 114.0K
16:13 31,231.59 31,231.59 31,231.59 31,231.59 7.0K
16:14 31,231.59 31,238.05 31,231.59 31,238.05 182.3K
16:15 31,238.05 31,238.05 31,218.41 31,218.41 66.0K
16:16 31,220.03 31,220.03 31,220.03 31,220.03 42.1K
16:17 31,224.87 31,224.87 31,224.87 31,224.87 30.1K
16:18 31,224.87 31,242.19 31,224.87 31,237.35 48.1K
16:19 31,240.78 31,240.78 31,237.56 31,238.96 66.7K
16:20 31,238.96 31,238.96 31,238.96 31,238.96 7.7K
16:21 31,238.96 31,238.96 31,235.74 31,235.74 729.3K
16:22 31,238.96 31,238.96 31,237.56 31,237.56 85.2K
16:23 31,237.56 31,237.56 31,235.94 31,235.94 14.0K
16:24 31,237.56 31,237.56 31,235.94 31,235.94 56.9K
16:25 31,235.94 31,256.98 31,235.94 31,237.29 290.5K
16:26 31,232.01 31,232.01 31,232.01 31,232.01 480.2K
16:27 31,237.29 31,238.91 31,237.29 31,238.91 78.4K
16:28 31,238.91 31,253.65 31,238.91 31,248.81 105.2K
16:29 31,247.19 31,247.19 31,241.91 31,241.91 1,480.7K
16:30 31,222.22 31,227.06 31,222.22 31,227.06 226.1K
16:31 31,227.06 31,228.67 31,227.06 31,228.67 168.4K
16:32 31,228.67 31,228.67 31,222.90 31,222.90 92.0K
16:33 31,216.44 31,216.44 31,206.98 31,206.98 242.5K
16:34 31,206.98 31,206.98 31,206.98 31,206.98 0.0K
16:35 31,206.98 31,219.60 31,206.98 31,219.60 382.0K
16:36 31,219.60 31,219.60 31,219.60 31,219.60 0.0K
16:37 31,219.60 31,231.20 31,219.60 31,231.20 117.8K
16:38 31,232.81 31,232.81 31,232.81 31,232.81 21.1K
16:39 31,232.81 31,234.43 31,232.81 31,234.43 472.3K
16:40 31,234.43 31,238.16 31,233.02 31,238.16 129.9K
16:41 31,238.16 31,239.04 31,238.16 31,239.04 16.1K
16:42 31,239.04 31,247.56 31,239.04 31,247.56 271.5K
16:43 31,221.31 31,238.50 31,221.31 31,238.50 23.6K
16:44 31,238.50 31,238.50 31,218.11 31,218.11 7.0K
16:45 31,237.80 31,237.80 31,236.92 31,236.92 24.0K
16:46 31,236.92 31,236.92 31,225.62 31,225.62 190.0K
16:47 31,225.62 31,225.62 31,222.40 31,222.40 625.1K
16:48 31,222.40 31,222.40 31,222.40 31,222.40 0.0K
16:49 31,227.24 31,227.24 31,207.55 31,207.55 74.7K
16:50 31,223.96 31,223.96 31,223.96 31,223.96 29.7K
16:51 31,223.96 31,223.96 31,220.73 31,220.73 133.2K
16:52 31,220.73 31,220.73 31,220.73 31,220.73 24.5K
16:53 31,220.73 31,222.34 31,220.73 31,222.34 56.1K
16:54 31,222.34 31,222.34 31,222.34 31,222.34 0.0K
16:55 31,222.34 31,225.57 31,222.34 31,225.57 35.1K
16:56 31,225.57 31,228.21 31,225.57 31,228.21 289.6K
16:57 31,238.06 31,238.06 31,233.22 31,233.22 70.3K
16:58 31,233.71 31,233.71 31,230.48 31,230.48 234.4K
16:59 31,236.94 31,236.94 31,235.53 31,235.53 61.3K
17:00 31,232.31 31,235.53 31,232.31 31,235.53 105.1K
17:01 31,238.76 31,238.76 31,229.41 31,229.41 155.9K
17:02 31,229.41 31,229.41 31,226.18 31,226.18 7.0K
17:03 31,226.18 31,234.25 31,226.18 31,234.25 35.1K
17:04 31,234.25 31,234.25 31,234.25 31,234.25 14.0K
17:05 31,229.41 31,229.41 31,229.41 31,229.41 7.0K
17:06 31,229.41 31,234.25 31,229.41 31,234.25 35.8K
17:07 31,233.55 31,233.55 31,233.55 31,233.55 54.7K
17:08 31,233.55 31,237.48 31,233.55 31,237.48 137.3K
17:09 31,237.48 31,237.48 31,231.02 31,231.02 79.3K
17:10 31,231.02 31,231.02 31,229.41 31,229.41 21.0K
17:11 31,236.46 31,243.02 31,236.46 31,243.02 204.6K
17:12 31,243.02 31,243.02 31,233.17 31,233.17 64.6K
17:13 31,233.17 31,242.18 31,233.17 31,242.18 30.5K
17:14 31,242.18 31,242.18 31,242.18 31,242.18 2.9K
17:15 31,245.40 31,245.40 31,236.40 31,241.24 43.6K
17:16 31,241.24 31,258.86 31,241.24 31,258.86 404.6K
17:17 31,258.86 31,258.86 31,258.86 31,258.86 7.0K
17:18 31,258.86 31,258.86 31,254.02 31,258.86 91.2K
17:19 31,257.24 31,257.24 31,257.24 31,257.24 14.0K
17:20 31,252.40 31,252.40 31,252.40 31,252.40 91.1K
17:21 31,252.40 31,252.40 31,244.34 31,244.34 122.0K
17:22 31,244.34 31,247.86 31,244.34 31,247.86 58.2K
17:23 31,247.86 31,247.86 31,247.27 31,247.27 233.6K
17:24 31,247.27 31,247.27 31,247.27 31,247.27 0.0K
17:25 31,247.27 31,252.40 31,247.27 31,252.40 154.7K
17:26 31,252.40 31,281.94 31,252.40 31,258.97 181.8K
17:27 31,258.97 31,258.97 31,258.97 31,258.97 7.0K
17:28 31,260.73 31,280.42 31,260.73 31,280.42 85.7K
17:29 31,283.70 31,283.70 31,259.06 31,259.06 506.6K
17:30 31,282.03 31,282.03 31,277.19 31,277.19 24.1K
17:31 31,277.19 31,277.19 31,277.19 31,277.19 0.0K
17:32 31,277.19 31,282.03 31,277.19 31,282.03 91.1K
17:33 31,281.35 31,281.35 31,281.35 31,281.35 25.4K
17:34 31,281.35 31,281.35 31,273.28 31,273.28 691.4K
17:35 31,276.51 31,276.51 31,273.28 31,273.28 46.5K
17:36 31,273.28 31,278.12 31,273.28 31,278.12 1,141.5K
17:37 31,279.74 31,279.74 31,279.74 31,279.74 196.2K
17:38 31,279.74 31,279.74 31,279.74 31,279.74 28.0K
17:39 31,279.74 31,279.74 31,274.90 31,274.90 32.6K
17:40 31,281.14 31,281.14 31,281.14 31,281.14 9.2K
17:41 31,281.14 31,281.14 31,281.14 31,281.14 50.6K
17:42 31,281.14 31,281.14 31,281.14 31,281.14 14.8K
17:43 31,281.14 31,281.14 31,274.69 31,274.69 1,717.5K
17:44 31,275.57 31,289.07 31,275.57 31,289.07 223.8K
17:45 31,287.46 31,287.46 31,287.46 31,287.46 133.1K
17:46 31,287.46 31,290.98 31,287.46 31,287.75 296.8K
17:47 31,290.98 31,299.79 31,290.98 31,299.79 549.8K
17:48 31,299.79 31,299.79 31,299.79 31,299.79 140.1K
17:49 31,304.19 31,305.81 31,304.19 31,305.81 88.3K
17:50 31,306.69 31,306.69 31,304.58 31,304.58 123.0K
17:51 31,304.58 31,304.58 31,304.58 31,304.58 0.0K
17:52 31,304.58 31,312.50 31,304.58 31,312.50 347.1K
17:53 31,312.50 31,312.50 31,312.50 31,312.50 70.1K
17:54 31,312.50 31,312.50 31,309.28 31,309.28 58.3K
17:55 31,309.28 31,312.50 31,309.28 31,312.50 171.5K
17:56 31,312.50 31,314.61 31,312.50 31,314.61 22.5K
17:57 31,311.39 31,311.39 31,311.39 31,311.39 63.1K
17:58 31,311.39 31,324.51 31,311.39 31,324.51 169.7K
17:59 31,329.46 31,329.46 31,322.90 31,322.90 226.6K
18:00 31,322.90 31,328.67 31,322.90 31,328.67 262.2K
18:01 31,328.67 31,328.67 31,327.06 31,327.06 308.2K
18:02 31,327.06 31,328.67 31,327.06 31,328.67 63.0K
18:03 31,328.67 31,328.67 31,312.26 31,312.26 20.3K
18:04 31,313.88 31,313.88 31,313.88 31,313.88 35.0K
18:05 31,313.88 31,313.88 31,312.26 31,313.88 14.0K
18:06 31,313.88 31,313.88 31,313.88 31,313.88 7.0K
18:07 31,312.47 31,312.47 31,312.47 31,312.47 40.9K
18:08 31,312.47 31,326.99 31,309.24 31,320.46 9,287.4K
18:09 31,320.46 31,320.46 31,314.00 31,314.00 35.0K
18:10 31,314.00 31,314.00 31,314.00 31,314.00 0.0K
18:11 31,314.00 31,335.25 31,314.00 31,335.25 25.0K
18:12 31,335.25 31,335.25 31,330.41 31,330.41 14.0K
18:13 31,328.80 31,339.97 31,328.80 31,339.97 662.3K
18:14 31,336.74 31,336.74 31,331.90 31,331.90 574.6K
18:15 31,330.29 31,330.29 31,323.83 31,323.83 1,883.8K
18:16 31,321.02 31,327.58 31,321.02 31,327.58 27.8K
18:17 31,334.04 31,334.04 31,334.04 31,334.04 224.1K
18:18 31,334.48 31,334.48 31,334.48 31,334.48 104.9K
18:19 31,334.48 31,349.77 31,334.48 31,349.77 215.6K
18:20 31,330.96 31,330.96 31,320.55 31,324.77 642.9K
18:21 31,324.77 31,324.77 31,319.93 31,319.93 91.1K
18:22 31,319.93 31,319.93 31,312.58 31,312.58 386.8K
18:23 31,312.58 31,312.58 31,312.58 31,312.58 159.9K
18:24 31,316.10 31,316.10 31,316.10 31,316.10 251.5K
18:25 31,316.10 31,316.10 31,313.56 31,314.44 266.6K
18:26 31,314.44 31,314.44 31,314.44 31,314.44 37.3K
18:27 31,308.66 31,308.66 31,305.44 31,305.44 139.2K
18:28 31,305.44 31,305.44 31,299.99 31,299.99 34.8K
18:29 31,299.99 31,299.99 31,299.99 31,299.99 48.9K
18:30 31,303.22 31,308.50 31,303.22 31,305.27 37.3K
18:31 31,305.27 31,323.48 31,305.27 31,323.48 33.4K
18:32 31,323.48 31,326.71 31,323.48 31,326.71 63.1K
18:33 31,326.71 31,326.71 31,325.09 31,325.09 14.0K
18:34 31,326.71 31,326.71 31,325.09 31,326.71 119.2K
18:35 31,325.82 31,325.82 31,315.21 31,315.21 1,433.9K
18:36 31,323.28 31,323.48 31,323.28 31,323.48 112.1K
18:37 31,323.48 31,323.48 31,312.19 31,312.19 141.7K
18:38 31,312.19 31,313.80 31,312.19 31,313.80 7.0K
18:39 31,310.28 31,310.28 31,308.67 31,308.67 44.3K
18:40 31,308.67 31,308.67 31,308.67 31,308.67 0.0K
18:51 31,301.98 31,301.98 31,301.98 31,301.98 260.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし