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 31,365.65 31,365.65 31,364.04 31,364.04 92.9K
09:51 31,365.65 31,366.35 31,365.65 31,366.35 616.3K
09:52 31,369.58 31,425.64 31,369.58 31,425.64 1,361.7K
09:53 31,425.64 31,425.64 31,417.58 31,417.58 14.3K
09:54 31,415.96 31,420.80 31,415.96 31,420.80 28.6K
09:55 31,420.80 31,422.42 31,420.80 31,422.42 64.4K
09:56 31,425.64 31,427.26 31,424.73 31,424.73 912.3K
09:57 31,424.73 31,426.35 31,424.73 31,426.35 73.0K
09:58 31,426.35 31,426.35 31,421.51 31,421.51 35.8K
09:59 31,421.51 31,421.51 31,418.28 31,419.89 64.4K
10:00 31,419.89 31,425.87 31,419.89 31,425.87 217.4K
10:01 31,430.72 31,430.72 31,427.49 31,427.49 78.8K
10:02 31,430.72 31,432.12 31,430.72 31,432.12 150.3K
10:03 31,425.41 31,427.29 31,423.85 31,427.29 328.3K
10:04 31,427.29 31,429.11 31,425.88 31,425.88 424.1K
10:05 31,435.56 31,435.56 31,424.95 31,429.79 825.0K
10:06 31,447.11 31,447.11 31,445.50 31,445.50 2,054.4K
10:07 31,447.11 31,447.11 31,424.95 31,428.67 800.2K
10:08 31,428.67 31,430.29 31,428.67 31,430.29 322.5K
10:09 31,430.29 31,430.29 31,428.67 31,428.67 473.0K
10:10 31,428.67 31,443.45 31,428.67 31,443.45 997.1K
10:11 31,443.45 31,443.45 31,443.45 31,443.45 7.2K
10:12 31,443.45 31,443.45 31,441.83 31,443.45 150.5K
10:13 31,443.45 31,443.45 31,436.21 31,437.82 481.0K
10:14 31,437.82 31,455.57 31,437.82 31,452.34 2,273.5K
10:15 31,452.34 31,452.34 31,451.64 31,451.64 147.1K
10:16 31,452.34 31,452.34 31,440.94 31,440.94 166.3K
10:17 31,442.55 31,445.78 31,439.33 31,445.78 349.9K
10:18 31,445.78 31,445.78 31,439.22 31,439.22 69.2K
10:19 31,434.38 31,439.22 31,428.65 31,428.65 181.6K
10:20 31,428.65 31,431.20 31,428.65 31,429.58 295.7K
10:21 31,431.20 31,439.32 31,431.20 31,439.32 215.5K
10:22 31,439.32 31,439.32 31,425.81 31,425.81 1,657.9K
10:23 31,425.81 31,435.49 31,425.81 31,435.49 4,521.8K
10:24 31,432.27 31,435.49 31,414.52 31,435.49 3,203.2K
10:25 31,435.49 31,435.49 31,425.81 31,429.04 2,615.7K
10:26 31,433.88 31,433.88 31,429.04 31,429.04 431.8K
10:27 31,433.18 31,434.17 31,429.33 31,434.17 799.1K
10:28 31,432.55 31,432.55 31,415.43 31,415.43 167.2K
10:29 31,415.43 31,415.59 31,412.20 31,415.59 1,277.9K
10:30 31,418.82 31,418.82 31,412.36 31,412.36 702.6K
10:31 31,414.04 31,414.04 31,410.81 31,414.04 166.3K
10:32 31,414.04 31,414.04 31,406.59 31,406.59 293.1K
10:33 31,406.59 31,406.59 31,406.59 31,406.59 71.7K
10:34 31,395.29 31,403.36 31,395.29 31,397.59 389.5K
10:35 31,403.82 31,416.95 31,403.82 31,416.95 1,849.7K
10:36 31,400.82 31,400.82 31,371.70 31,373.32 2,254.5K
10:37 31,376.83 31,377.54 31,371.08 31,371.08 752.8K
10:38 31,371.08 31,397.21 31,371.08 31,397.21 81.0K
10:39 31,403.66 31,408.76 31,397.21 31,408.76 115.8K
10:40 31,407.14 31,408.76 31,407.14 31,408.76 1,639.8K
10:41 31,397.21 31,403.72 31,397.21 31,402.10 548.0K
10:42 31,400.49 31,402.10 31,398.88 31,398.88 87.4K
10:43 31,402.10 31,402.10 31,380.53 31,380.53 132.5K
10:44 31,385.37 31,385.37 31,365.79 31,365.79 265.8K
10:45 31,365.79 31,365.79 31,358.63 31,358.63 201.2K
10:46 31,358.63 31,365.09 31,357.02 31,365.09 1,231.0K
10:47 31,365.09 31,365.09 31,363.47 31,363.47 121.7K
10:48 31,358.63 31,358.63 31,357.02 31,357.02 780.1K
10:49 31,357.02 31,357.02 31,353.79 31,355.40 493.7K
10:50 31,358.63 31,358.63 31,350.71 31,350.71 667.6K
10:51 31,350.71 31,350.71 31,349.09 31,349.09 186.0K
10:52 31,345.86 31,350.71 31,345.86 31,350.71 1,352.1K
10:53 31,350.71 31,350.71 31,347.48 31,347.48 35.8K
10:54 31,351.85 31,351.85 31,317.40 31,317.40 2,566.1K
10:55 31,313.45 31,316.68 31,313.45 31,316.68 816.4K
10:56 31,315.97 31,315.97 31,315.97 31,315.97 101.6K
10:57 31,314.57 31,328.43 31,312.95 31,328.43 588.0K
10:58 31,330.04 31,331.66 31,316.88 31,316.88 240.3K
10:59 31,316.88 31,325.17 31,316.88 31,321.65 267.6K
11:00 31,321.65 31,321.65 31,301.37 31,301.37 1,717.9K
11:01 31,302.98 31,316.99 31,302.98 31,316.99 3,267.9K
11:02 31,320.22 31,320.22 31,315.32 31,315.32 251.4K
11:03 31,318.55 31,318.55 31,315.32 31,315.32 691.9K
11:04 31,314.62 31,316.20 31,314.62 31,316.20 233.9K
11:05 31,298.45 31,309.75 31,298.45 31,309.75 10,293.0K
11:06 31,300.07 31,316.20 31,300.07 31,311.36 1,617.3K
11:07 31,309.75 31,311.36 31,309.75 31,311.36 50.1K
11:08 31,314.59 31,329.11 31,314.59 31,329.11 2,314.8K
11:09 31,329.11 31,347.15 31,329.11 31,347.15 2,712.7K
11:10 31,330.90 31,330.90 31,317.91 31,317.91 6,291.1K
11:11 31,322.75 31,334.05 31,322.75 31,334.05 1,986.9K
11:12 31,338.27 31,341.49 31,338.21 31,338.21 2,133.6K
11:13 31,344.67 31,349.51 31,344.67 31,349.51 4,030.7K
11:14 31,352.94 31,354.76 31,351.54 31,354.76 7,946.1K
11:15 31,341.85 31,353.15 31,340.24 31,353.15 7,422.1K
11:16 31,349.92 31,353.15 31,349.92 31,353.15 6,054.9K
11:17 31,351.54 31,351.54 31,334.65 31,336.27 2,069.5K
11:18 31,336.27 31,342.72 31,333.45 31,335.07 9,704.2K
11:19 31,309.25 31,309.25 31,271.21 31,272.82 16,117.7K
11:20 31,284.11 31,293.80 31,284.11 31,293.80 10,397.7K
11:21 31,288.95 31,288.95 31,282.45 31,282.45 1,126.4K
11:22 31,284.06 31,284.06 31,274.38 31,278.31 802.4K
11:23 31,279.92 31,284.76 31,279.92 31,284.76 623.5K
11:24 31,284.76 31,284.76 31,283.15 31,283.15 35.8K
11:25 31,284.33 31,285.94 31,281.10 31,285.94 821.5K
11:26 31,274.90 31,294.35 31,274.19 31,294.35 1,659.1K
11:27 31,295.96 31,297.58 31,295.96 31,297.58 145.5K
11:28 31,297.58 31,297.58 31,286.12 31,286.12 120.3K
11:29 31,281.22 31,281.22 31,268.26 31,268.26 7,547.6K
11:30 31,266.65 31,269.93 31,266.65 31,269.93 8,227.1K
11:31 31,269.93 31,269.93 31,269.23 31,269.23 21.8K
11:32 31,270.14 31,275.39 31,270.14 31,275.39 1,244.7K
11:33 31,278.91 31,278.91 31,270.84 31,277.29 353.2K
11:34 31,277.29 31,278.91 31,274.01 31,278.91 774.1K
11:35 31,278.91 31,283.75 31,278.91 31,283.75 201.4K
11:36 31,283.75 31,283.75 31,280.52 31,283.75 652.3K
11:37 31,282.08 31,282.08 31,280.47 31,280.47 367.8K
11:38 31,282.08 31,283.69 31,282.08 31,283.69 774.3K
11:39 31,283.69 31,283.69 31,282.08 31,283.69 30.8K
11:40 31,283.69 31,283.69 31,275.21 31,276.83 104.5K
11:41 31,270.37 31,271.99 31,270.37 31,271.99 868.2K
11:42 31,272.69 31,275.92 31,272.69 31,275.92 200.3K
11:43 31,277.53 31,277.53 31,270.14 31,271.05 1,695.8K
11:44 31,271.05 31,271.05 31,267.77 31,267.77 43.9K
11:45 31,263.84 31,275.54 31,263.84 31,270.70 692.8K
11:46 31,272.31 31,272.31 31,262.47 31,262.47 627.1K
11:47 31,260.85 31,260.85 31,256.01 31,256.01 451.3K
11:48 31,256.01 31,259.24 31,256.01 31,259.24 193.4K
11:49 31,257.63 31,257.63 31,255.31 31,255.31 107.3K
11:50 31,254.61 31,257.83 31,254.61 31,257.83 350.5K
11:51 31,259.45 31,264.40 31,257.83 31,264.40 179.5K
11:52 31,268.61 31,268.61 31,250.87 31,250.87 10,844.1K
11:53 31,250.87 31,250.87 31,246.46 31,246.46 234.7K
11:54 31,248.08 31,249.69 31,248.08 31,249.69 358.4K
11:55 31,249.69 31,249.69 31,249.69 31,249.69 55.0K
11:56 31,252.97 31,252.97 31,246.52 31,246.52 1,416.9K
11:57 31,252.97 31,252.97 31,248.13 31,248.13 161.1K
11:58 31,254.58 31,254.58 31,254.58 31,254.58 935.1K
11:59 31,254.58 31,254.58 31,248.13 31,249.74 659.5K
12:00 31,248.13 31,248.13 31,239.34 31,239.34 869.6K
12:01 31,236.05 31,236.05 31,222.00 31,225.23 9,585.9K
12:02 31,225.23 31,225.23 31,225.17 31,225.17 272.4K
12:03 31,225.17 31,231.68 31,225.17 31,231.68 251.9K
12:04 31,231.68 31,231.68 31,228.46 31,231.68 264.5K
12:05 31,232.88 31,247.07 31,229.60 31,247.07 240.9K
12:06 31,245.45 31,249.61 31,245.45 31,249.61 286.1K
12:07 31,252.90 31,256.12 31,252.90 31,252.90 1,789.1K
12:08 31,252.16 31,252.16 31,250.55 31,250.55 166.4K
12:09 31,245.71 31,245.71 31,244.10 31,244.10 2,049.7K
12:10 31,240.87 31,258.19 31,240.87 31,258.19 1,419.9K
12:11 31,259.80 31,263.03 31,248.26 31,248.26 521.5K
12:12 31,248.26 31,248.26 31,244.97 31,244.97 93.7K
12:13 31,244.97 31,244.97 31,244.27 31,244.27 264.8K
12:14 31,244.27 31,245.88 31,244.27 31,245.88 380.0K
12:15 31,245.88 31,247.50 31,245.88 31,245.88 242.8K
12:16 31,245.88 31,252.34 31,245.88 31,252.34 235.7K
12:17 31,253.95 31,253.95 31,232.65 31,232.65 327.1K
12:18 31,252.34 31,252.34 31,250.93 31,250.93 109.6K
12:19 31,250.93 31,250.93 31,234.80 31,246.09 6,496.3K
12:20 31,238.02 31,244.92 31,238.02 31,243.31 332.8K
12:21 31,246.54 31,246.54 31,241.70 31,244.92 192.7K
12:22 31,243.31 31,248.15 31,241.70 31,248.15 214.1K
12:23 31,243.31 31,246.54 31,243.31 31,246.54 214.1K
12:24 31,240.76 31,240.76 31,234.31 31,239.20 350.9K
12:25 31,239.20 31,241.31 31,239.20 31,241.31 293.3K
12:26 31,241.31 31,248.26 31,241.31 31,248.26 300.6K
12:27 31,246.65 31,263.97 31,246.65 31,263.27 234.9K
12:28 31,263.27 31,263.27 31,240.17 31,240.17 1,026.2K
12:29 31,253.33 31,253.33 31,250.11 31,251.72 337.8K
12:30 31,254.95 31,265.66 31,254.95 31,264.26 209.0K
12:31 31,265.66 31,265.66 31,254.11 31,254.11 138.3K
12:32 31,245.01 31,245.01 31,245.01 31,245.01 261.2K
12:33 31,245.01 31,245.01 31,241.78 31,241.78 964.5K
12:34 31,241.78 31,243.40 31,238.56 31,238.56 264.1K
12:35 31,238.56 31,245.01 31,238.56 31,240.17 221.3K
12:36 31,238.56 31,240.17 31,238.56 31,240.17 406.8K
12:37 31,240.17 31,241.78 31,240.17 31,241.78 321.2K
12:38 31,241.78 31,244.60 31,241.78 31,242.98 165.6K
12:39 31,242.98 31,246.21 31,237.21 31,237.21 229.9K
12:40 31,233.93 31,235.54 31,233.93 31,235.54 372.0K
12:41 31,232.31 31,243.86 31,232.31 31,243.16 110.0K
12:42 31,244.77 31,248.00 31,244.77 31,248.00 700.5K
12:43 31,248.00 31,248.00 31,239.82 31,239.82 108.4K
12:44 31,239.82 31,239.82 31,236.60 31,236.60 208.4K
12:45 31,235.89 31,239.12 31,235.89 31,237.51 377.8K
12:46 31,237.51 31,237.51 31,237.51 31,237.51 235.5K
12:47 31,237.51 31,237.51 31,237.51 31,237.51 235.5K
12:48 31,237.51 31,237.51 31,237.51 31,237.51 107.8K
12:49 31,237.51 31,239.12 31,235.89 31,237.51 715.2K
12:50 31,237.51 31,237.51 31,235.89 31,235.89 92.8K
12:51 31,235.89 31,237.51 31,235.89 31,235.89 114.2K
12:52 31,235.89 31,235.89 31,234.28 31,234.28 378.2K
12:53 31,239.20 31,242.43 31,239.20 31,242.43 337.5K
12:54 31,239.20 31,239.20 31,234.02 31,234.02 1,683.3K
12:55 31,224.17 31,224.17 31,222.56 31,222.56 173.7K
12:56 31,225.37 31,225.37 31,213.82 31,213.82 137.0K
12:57 31,213.82 31,215.44 31,213.82 31,215.44 556.6K
12:58 31,215.44 31,235.57 31,215.44 31,235.57 249.9K
12:59 31,233.95 31,233.95 31,232.34 31,233.95 115.0K
13:00 31,232.34 31,245.50 31,232.34 31,245.50 450.3K
13:01 31,245.50 31,245.50 31,244.80 31,244.80 324.6K
13:02 31,246.41 31,246.41 31,244.10 31,244.10 307.6K
13:03 31,244.10 31,247.32 31,244.10 31,247.32 329.0K
13:04 31,244.10 31,244.10 31,244.10 31,244.10 322.7K
13:05 31,238.81 31,243.65 31,238.81 31,243.65 303.0K
13:06 31,240.43 31,246.88 31,240.43 31,246.88 422.1K
13:07 31,242.04 31,242.04 31,232.10 31,232.10 947.3K
13:08 31,233.72 31,233.72 31,232.10 31,232.10 321.3K
13:09 31,233.72 31,243.65 31,232.10 31,243.65 193.5K
13:10 31,243.65 31,249.23 31,240.43 31,249.23 210.0K
13:11 31,250.85 31,250.85 31,249.23 31,249.23 164.2K
13:12 31,249.23 31,252.46 31,249.23 31,252.46 192.7K
13:13 31,249.23 31,249.23 31,249.23 31,249.23 200.7K
13:14 31,249.23 31,252.25 31,249.23 31,252.25 279.1K
13:15 31,250.64 31,252.25 31,240.70 31,240.70 225.0K
13:16 31,240.70 31,240.70 31,240.70 31,240.70 222.2K
13:17 31,231.54 31,231.54 31,226.20 31,226.20 312.8K
13:18 31,226.20 31,226.20 31,221.30 31,221.30 1,149.9K
13:19 31,224.53 31,224.53 31,221.30 31,221.30 228.4K
13:20 31,222.92 31,232.03 31,221.30 31,232.03 309.8K
13:21 31,228.80 31,241.97 31,228.80 31,241.97 157.8K
13:22 31,241.97 31,244.28 31,241.97 31,242.67 173.4K
13:23 31,242.67 31,242.67 31,241.06 31,241.06 242.6K
13:24 31,241.06 31,242.67 31,241.06 31,242.67 228.4K
13:25 31,244.28 31,244.28 31,242.67 31,242.67 735.9K
13:26 31,255.52 31,258.75 31,250.68 31,258.75 9,560.5K
13:27 31,255.52 31,261.98 31,252.30 31,261.98 395.9K
13:28 31,255.52 31,257.14 31,252.30 31,257.14 328.7K
13:29 31,250.68 31,254.61 31,250.68 31,254.61 737.4K
13:30 31,257.84 31,257.84 31,253.00 31,253.00 128.6K
13:31 31,253.00 31,253.00 31,253.00 31,253.00 100.0K
13:32 31,256.23 31,256.23 31,253.00 31,253.00 157.2K
13:33 31,261.07 31,265.96 31,254.67 31,254.67 5,673.3K
13:34 31,257.89 31,257.89 31,255.58 31,255.58 351.3K
13:35 31,252.35 31,252.35 31,243.54 31,243.54 132.7K
13:36 31,243.54 31,243.54 31,242.14 31,242.14 101.5K
13:37 31,240.52 31,243.75 31,240.52 31,242.29 297.0K
13:38 31,242.29 31,242.29 31,236.95 31,238.56 615.7K
13:39 31,236.95 31,241.84 31,236.95 31,241.84 186.5K
13:40 31,240.23 31,241.84 31,240.23 31,240.23 157.1K
13:41 31,243.46 31,248.59 31,243.46 31,248.59 909.3K
13:42 31,248.59 31,255.04 31,248.59 31,251.81 135.7K
13:43 31,248.59 31,248.59 31,248.59 31,248.59 114.3K
13:44 31,246.97 31,248.59 31,246.97 31,246.97 164.3K
13:45 31,245.36 31,246.97 31,245.36 31,246.97 502.0K
13:46 31,246.97 31,246.97 31,245.36 31,246.97 114.3K
13:47 31,253.43 31,253.43 31,253.43 31,253.43 2,229.8K
13:48 31,253.43 31,253.43 31,253.43 31,253.43 836.1K
13:49 31,253.43 31,253.43 31,253.43 31,253.43 121.5K
13:50 31,251.81 31,253.43 31,251.81 31,251.81 248.1K
13:51 31,251.81 31,251.81 31,250.20 31,250.20 600.2K
13:52 31,250.20 31,250.20 31,245.36 31,245.36 692.8K
13:53 31,248.59 31,248.59 31,245.36 31,245.36 192.9K
13:54 31,246.97 31,250.20 31,246.97 31,248.59 165.0K
13:55 31,250.20 31,253.43 31,250.20 31,253.43 251.6K
13:56 31,257.83 31,257.83 31,256.22 31,256.22 130.7K
13:57 31,256.22 31,256.22 31,256.22 31,256.22 92.9K
13:58 31,254.60 31,256.22 31,254.60 31,256.22 978.8K
13:59 31,252.99 31,252.99 31,240.51 31,240.51 212.0K
14:00 31,236.29 31,242.13 31,236.29 31,240.51 132.1K
14:01 31,242.13 31,242.13 31,240.51 31,240.51 100.0K
14:02 31,240.51 31,240.51 31,238.75 31,240.36 502.3K
14:03 31,240.36 31,240.36 31,240.36 31,240.36 107.2K
14:04 31,240.36 31,241.98 31,240.36 31,241.98 164.3K
14:05 31,240.36 31,250.05 31,240.36 31,248.43 4,296.9K
14:06 31,250.05 31,250.05 31,250.05 31,250.05 407.6K
14:07 31,251.66 31,256.50 31,251.66 31,256.50 436.4K
14:08 31,266.18 31,267.79 31,262.95 31,262.95 5,676.7K
14:09 31,261.34 31,261.34 31,256.50 31,256.50 436.5K
14:10 31,254.89 31,256.50 31,254.89 31,256.50 186.0K
14:11 31,256.50 31,258.11 31,256.50 31,258.11 425.9K
14:12 31,259.73 31,262.95 31,259.73 31,259.73 372.2K
14:13 31,259.73 31,261.34 31,259.73 31,259.73 286.3K
14:14 31,258.11 31,258.11 31,258.11 31,258.11 365.0K
14:15 31,261.34 31,261.34 31,256.50 31,256.50 579.6K
14:16 31,266.18 31,266.18 31,261.34 31,262.95 22,284.1K
14:17 31,259.73 31,259.73 31,258.11 31,259.73 386.5K
14:18 31,259.73 31,264.57 31,259.73 31,264.57 1,303.6K
14:19 31,262.95 31,266.18 31,262.95 31,264.57 257.8K
14:20 31,261.34 31,262.25 31,261.34 31,262.25 115.2K
14:21 31,260.64 31,260.64 31,254.18 31,254.18 193.2K
14:22 31,254.18 31,257.41 31,252.57 31,252.57 257.5K
14:23 31,260.64 31,260.64 31,252.57 31,259.02 2,175.8K
14:24 31,257.41 31,260.64 31,255.80 31,255.80 179.6K
14:25 31,260.64 31,260.64 31,257.41 31,257.41 329.2K
14:26 31,257.41 31,262.25 31,257.41 31,257.41 204.9K
14:27 31,260.64 31,263.86 31,260.64 31,263.16 702.4K
14:28 31,259.93 31,264.77 31,259.93 31,261.55 243.4K
14:29 31,261.55 31,263.16 31,261.55 31,261.55 1,568.9K
14:30 31,266.39 31,266.39 31,261.55 31,262.48 389.6K
14:31 31,267.32 31,291.80 31,267.32 31,291.80 836.2K
14:32 31,290.18 31,291.80 31,290.18 31,290.18 114.6K
14:33 31,290.18 31,290.18 31,288.57 31,288.57 229.2K
14:34 31,286.96 31,286.96 31,283.73 31,283.73 264.9K
14:35 31,283.73 31,286.96 31,283.73 31,286.96 1,690.7K
14:36 31,291.59 31,291.59 31,268.73 31,268.73 519.4K
14:37 31,267.11 31,278.41 31,261.34 31,261.34 1,213.5K
14:38 31,261.34 31,262.95 31,261.34 31,262.95 164.7K
14:39 31,266.18 31,266.18 31,259.73 31,259.73 114.6K
14:40 31,261.34 31,278.22 31,261.34 31,273.37 204.5K
14:41 31,278.22 31,278.22 31,273.37 31,274.99 1,612.0K
14:42 31,275.69 31,278.92 31,275.69 31,275.69 139.6K
14:43 31,270.07 31,270.07 31,264.78 31,268.01 924.7K
14:44 31,264.78 31,266.40 31,264.78 31,264.78 128.9K
14:45 31,259.89 31,268.74 31,259.89 31,268.74 180.0K
14:46 31,268.74 31,270.35 31,268.74 31,268.74 180.5K
14:47 31,268.74 31,268.74 31,268.74 31,268.74 107.4K
14:48 31,266.42 31,266.42 31,264.81 31,266.21 198.6K
14:49 31,266.21 31,266.21 31,266.21 31,266.21 365.2K
14:50 31,266.21 31,279.12 31,266.21 31,274.28 2,335.6K
14:51 31,272.67 31,277.51 31,269.44 31,269.44 107.5K
14:52 31,269.44 31,295.77 31,269.44 31,275.22 417.6K
14:53 31,275.22 31,275.22 31,275.22 31,275.22 128.9K
14:54 31,275.22 31,275.22 31,275.22 31,275.22 150.4K
14:55 31,275.22 31,275.22 31,275.22 31,275.22 329.5K
14:56 31,271.99 31,271.99 31,271.99 31,271.99 100.2K
14:57 31,273.60 31,273.60 31,271.99 31,273.60 594.3K
14:58 31,273.60 31,275.22 31,271.99 31,275.22 2,457.5K
14:59 31,275.22 31,278.44 31,275.22 31,278.44 1,662.3K
15:00 31,289.06 31,290.67 31,285.83 31,290.67 273.8K
15:01 31,292.37 31,297.21 31,289.14 31,289.14 144.6K
15:02 31,290.75 31,300.60 31,290.75 31,300.60 152.8K
15:03 31,300.60 31,300.60 31,295.96 31,295.96 144.0K
15:04 31,295.96 31,302.53 31,295.96 31,302.53 119.8K
15:05 31,302.53 31,302.53 31,297.69 31,297.69 329.5K
15:06 31,300.91 31,300.91 31,294.41 31,294.41 129.8K
15:07 31,294.41 31,300.86 31,294.41 31,300.86 2,464.4K
15:08 31,305.70 31,305.70 31,299.25 31,299.25 903.0K
15:09 31,299.25 31,307.31 31,299.25 31,307.31 1,297.2K
15:10 31,307.31 31,307.31 31,285.28 31,285.28 547.0K
15:11 31,285.28 31,286.89 31,285.28 31,285.28 157.7K
15:12 31,294.26 31,294.26 31,294.26 31,294.26 4,487.9K
15:13 31,294.26 31,294.26 31,294.26 31,294.26 216.0K
15:14 31,294.26 31,302.33 31,294.26 31,302.33 4,493.6K
15:15 31,297.49 31,297.49 31,294.26 31,294.26 157.9K
15:16 31,288.48 31,288.48 31,288.48 31,288.48 775.6K
15:17 31,288.48 31,288.48 31,287.78 31,287.78 259.0K
15:18 31,287.78 31,295.17 31,287.78 31,295.17 381.0K
15:19 31,287.10 31,287.10 31,282.26 31,282.26 3,321.2K
15:20 31,280.65 31,282.26 31,280.65 31,282.26 422.9K
15:21 31,282.26 31,287.10 31,282.26 31,285.49 387.8K
15:22 31,285.49 31,295.17 31,285.49 31,295.17 2,754.3K
15:23 31,289.40 31,295.17 31,289.40 31,295.17 176.4K
15:24 31,293.56 31,293.56 31,293.56 31,293.56 143.5K
15:25 31,295.17 31,295.17 31,293.56 31,293.56 186.5K
15:26 31,295.17 31,295.17 31,293.56 31,293.56 331.5K
15:27 31,309.96 31,309.96 31,309.96 31,309.96 125.4K
15:28 31,303.35 31,308.19 31,303.35 31,306.57 2,211.4K
15:29 31,309.80 31,309.80 31,304.96 31,309.80 4,465.4K
15:30 31,309.80 31,311.41 31,303.35 31,303.35 165.1K
15:31 31,303.35 31,303.35 31,295.28 31,295.28 150.7K
15:32 31,296.89 31,296.89 31,295.28 31,296.89 210.5K
15:33 31,295.28 31,295.28 31,293.67 31,293.67 380.0K
15:34 31,293.67 31,293.67 31,293.67 31,293.67 222.3K
15:35 31,293.67 31,298.51 31,293.67 31,295.28 236.6K
15:36 31,301.73 31,312.89 31,301.73 31,303.21 3,756.5K
15:37 31,301.59 31,301.59 31,301.59 31,301.59 372.5K
15:38 31,303.21 31,304.82 31,303.21 31,304.82 831.8K
15:39 31,301.59 31,301.59 31,301.59 31,301.59 315.5K
15:40 31,301.59 31,317.73 31,301.59 31,317.73 7,234.5K
15:41 31,324.76 31,329.83 31,324.76 31,329.83 566.5K
15:42 31,329.83 31,329.83 31,316.43 31,316.43 362.4K
15:43 31,316.43 31,316.43 31,316.43 31,316.43 187.3K
15:44 31,321.27 31,321.27 31,311.16 31,311.16 2,618.7K
15:45 31,311.16 31,317.90 31,311.16 31,317.90 1,110.9K
15:46 31,306.45 31,316.99 31,306.45 31,315.38 1,009.7K
15:47 31,313.77 31,316.99 31,310.54 31,310.54 1,852.1K
15:48 31,315.38 31,315.38 31,309.55 31,309.55 409.7K
15:49 31,311.16 31,311.16 31,309.55 31,309.55 300.6K
15:50 31,307.93 31,311.45 31,307.93 31,311.45 218.8K
15:51 31,319.52 31,319.52 31,311.45 31,313.06 897.3K
15:52 31,313.06 31,313.06 31,305.67 31,308.96 261.5K
15:53 31,308.96 31,308.96 31,305.73 31,308.96 2,224.9K
15:54 31,312.18 31,314.73 31,311.50 31,311.50 582.7K
15:55 31,309.89 31,309.89 31,309.89 31,309.89 1,979.5K
15:56 31,317.96 31,317.96 31,313.53 31,315.15 645.8K
15:57 31,315.15 31,315.15 31,312.62 31,312.62 1,394.7K
15:58 31,312.62 31,312.62 31,308.48 31,308.48 949.2K
15:59 31,310.10 31,321.39 31,310.10 31,321.39 5,800.9K
16:00 31,331.24 31,331.24 31,320.69 31,320.69 582.0K
16:01 31,318.37 31,323.01 31,316.76 31,323.01 637.1K
16:02 31,324.62 31,329.67 31,319.99 31,329.67 25,585.5K
16:03 31,334.51 31,345.18 31,334.51 31,345.18 14,050.2K
16:04 31,338.73 31,345.18 31,338.73 31,339.14 2,569.4K
16:05 31,332.11 31,335.34 31,330.50 31,333.72 1,116.4K
16:06 31,330.50 31,341.46 31,330.50 31,341.46 588.1K
16:07 31,335.00 31,338.23 31,335.00 31,338.23 1,057.0K
16:08 31,338.23 31,352.75 31,338.23 31,352.75 19,046.0K
16:09 31,352.75 31,352.75 31,343.07 31,343.07 5,607.2K
16:10 31,344.69 31,344.69 31,344.69 31,344.69 1,093.8K
16:11 31,343.07 31,349.53 31,343.07 31,344.89 698.6K
16:12 31,349.73 31,351.35 31,348.12 31,351.35 867.4K
16:13 31,352.96 31,352.96 31,343.28 31,343.28 15,014.1K
16:14 31,341.67 31,344.89 31,341.67 31,344.89 755.2K
16:15 31,343.28 31,348.85 31,343.28 31,348.27 2,235.2K
16:16 31,348.27 31,348.27 31,341.81 31,346.65 3,042.1K
16:17 31,341.81 31,345.04 31,340.20 31,340.20 683.3K
16:18 31,347.65 31,347.65 31,346.03 31,346.03 1,022.4K
16:19 31,346.03 31,349.26 31,346.03 31,346.03 848.7K
16:20 31,346.03 31,346.03 31,344.42 31,344.42 1,150.5K
16:21 31,339.58 31,339.58 31,331.51 31,331.51 3,642.1K
16:22 31,351.15 31,351.15 31,346.31 31,346.31 1,197.5K
16:23 31,347.01 31,347.01 31,314.26 31,328.24 5,740.7K
16:24 31,346.24 31,346.33 31,344.42 31,346.33 4,107.3K
16:25 31,348.08 31,349.28 31,344.86 31,349.28 5,550.0K
16:26 31,348.58 31,350.19 31,342.12 31,342.12 1,986.8K
16:27 31,346.96 31,348.58 31,343.74 31,348.58 791.2K
16:28 31,346.96 31,353.42 31,346.96 31,353.42 2,007.7K
16:29 31,353.42 31,356.44 31,353.42 31,356.44 1,338.5K
16:30 31,366.12 31,379.24 31,366.12 31,379.24 20,656.7K
16:31 31,377.62 31,377.62 31,371.17 31,371.17 2,285.7K
16:32 31,361.49 31,364.50 31,346.46 31,346.46 4,808.2K
16:33 31,341.62 31,345.42 31,340.00 31,345.42 6,274.6K
16:34 31,358.29 31,358.29 31,348.03 31,348.03 2,663.7K
16:35 31,336.48 31,345.21 31,331.64 31,345.21 2,122.5K
16:36 31,361.34 31,363.21 31,346.82 31,363.21 2,709.1K
16:37 31,359.98 31,361.60 31,353.53 31,356.76 1,195.7K
16:38 31,351.91 31,358.37 31,351.91 31,351.91 2,112.0K
16:39 31,347.07 31,347.07 31,340.62 31,340.62 1,365.8K
16:40 31,335.78 31,335.78 31,332.55 31,332.55 1,529.6K
16:41 31,340.62 31,342.23 31,329.33 31,329.33 1,042.0K
16:42 31,356.76 31,356.76 31,347.07 31,347.07 11,820.4K
16:43 31,348.69 31,352.41 31,348.69 31,350.80 629.7K
16:44 31,352.41 31,354.02 31,352.41 31,352.41 661.6K
16:45 31,350.80 31,355.64 31,345.96 31,355.64 1,991.7K
16:46 31,335.70 31,348.27 31,335.70 31,348.27 670.4K
16:47 31,353.11 31,353.11 31,341.82 31,341.82 3,269.1K
16:48 31,354.73 31,354.73 31,345.05 31,348.27 3,618.2K
16:49 31,360.46 31,377.48 31,360.46 31,376.69 1,079.2K
16:50 31,381.53 31,381.53 31,368.63 31,374.35 959.0K
16:51 31,374.35 31,374.35 31,371.12 31,371.42 714.6K
16:52 31,377.87 31,387.55 31,377.87 31,381.10 985.1K
16:53 31,384.32 31,385.94 31,379.48 31,379.48 747.9K
16:54 31,396.82 31,396.82 31,382.30 31,391.98 3,521.0K
16:55 31,393.59 31,393.59 31,383.91 31,383.91 698.7K
16:56 31,383.91 31,383.91 31,363.63 31,363.63 674.0K
16:57 31,363.63 31,365.24 31,362.07 31,362.07 640.3K
16:58 31,366.91 31,366.91 31,365.29 31,365.29 725.7K
16:59 31,365.29 31,378.42 31,365.29 31,376.81 673.4K
17:00 31,388.93 31,390.54 31,388.93 31,388.93 3,614.2K
17:01 31,387.32 31,401.94 31,387.32 31,401.94 845.6K
17:02 31,403.56 31,405.47 31,402.24 31,402.24 903.4K
17:03 31,402.24 31,402.24 31,397.40 31,397.40 578.6K
17:04 31,402.24 31,405.47 31,402.24 31,403.85 690.7K
17:05 31,402.24 31,403.85 31,402.24 31,403.85 879.9K
17:06 31,423.22 31,430.85 31,416.76 31,427.63 4,946.9K
17:07 31,430.12 31,430.12 31,426.89 31,428.51 738.7K
17:08 31,425.28 31,430.12 31,425.28 31,430.12 1,000.8K
17:09 31,427.31 31,428.92 31,427.31 31,428.92 622.9K
17:10 31,428.92 31,447.66 31,428.92 31,444.44 764.4K
17:11 31,444.44 31,447.66 31,444.44 31,447.66 677.3K
17:12 31,447.66 31,454.71 31,447.66 31,451.48 1,727.5K
17:13 31,454.71 31,462.78 31,454.71 31,459.55 2,494.6K
17:14 31,466.00 31,480.69 31,466.00 31,480.69 1,691.2K
17:15 31,479.08 31,482.30 31,479.08 31,481.60 3,574.1K
17:16 31,481.60 31,483.21 31,478.37 31,478.37 5,319.1K
17:17 31,476.76 31,476.76 31,471.92 31,471.92 634.7K
17:18 31,476.76 31,476.76 31,473.53 31,473.53 888.0K
17:19 31,476.76 31,476.76 31,475.15 31,476.76 1,139.9K
17:20 31,476.76 31,476.76 31,475.15 31,475.15 787.8K
17:21 31,468.69 31,468.69 31,463.85 31,463.85 2,689.2K
17:22 31,463.85 31,465.46 31,462.24 31,463.70 2,557.4K
17:23 31,463.70 31,483.06 31,463.70 31,483.06 4,914.7K
17:24 31,479.84 31,481.45 31,476.61 31,481.45 1,806.4K
17:25 31,473.38 31,478.22 31,473.38 31,478.22 1,379.9K
17:26 31,476.61 31,476.61 31,471.77 31,471.77 981.1K
17:27 31,470.16 31,473.38 31,470.16 31,473.38 807.8K
17:28 31,475.00 31,479.25 31,475.00 31,479.25 1,346.0K
17:29 31,482.63 31,482.63 31,476.17 31,477.79 1,193.7K
17:30 31,477.79 31,479.40 31,476.17 31,479.40 591.5K
17:31 31,481.01 31,481.01 31,477.79 31,481.01 642.0K
17:32 31,476.17 31,477.79 31,469.72 31,469.72 800.5K
17:33 31,468.11 31,474.56 31,468.11 31,472.95 980.6K
17:34 31,476.17 31,476.17 31,472.95 31,476.17 793.3K
17:35 31,476.17 31,502.45 31,476.17 31,499.22 745.0K
17:36 31,500.83 31,511.40 31,500.83 31,511.40 888.4K
17:37 31,513.02 31,514.63 31,511.40 31,514.63 1,146.7K
17:38 31,513.51 31,515.16 31,512.81 31,515.16 1,432.3K
17:39 31,510.32 31,518.38 31,510.32 31,516.77 1,569.3K
17:40 31,517.65 31,519.26 31,516.04 31,516.04 999.2K
17:41 31,515.13 31,519.97 31,513.51 31,519.97 1,483.7K
17:42 31,523.34 31,523.34 31,515.27 31,518.50 2,704.4K
17:43 31,520.12 31,526.57 31,520.12 31,524.96 6,201.3K
17:44 31,524.96 31,524.96 31,523.34 31,524.96 1,515.8K
17:45 31,525.45 31,525.45 31,520.61 31,525.45 1,885.6K
17:46 31,528.68 31,530.08 31,528.68 31,530.08 1,645.3K
17:47 31,533.31 31,533.31 31,514.86 31,514.86 12,531.0K
17:48 31,519.70 31,522.93 31,516.47 31,516.47 1,671.2K
17:49 31,516.47 31,516.47 31,506.79 31,506.79 3,559.9K
17:50 31,508.41 31,508.41 31,494.76 31,494.76 4,237.3K
17:51 31,496.38 31,498.72 31,494.76 31,498.72 2,910.3K
17:52 31,501.74 31,506.58 31,498.52 31,501.74 964.8K
17:53 31,498.52 31,498.52 31,495.29 31,496.90 885.6K
17:54 31,503.36 31,503.36 31,492.06 31,492.06 3,832.5K
17:55 31,483.74 31,483.74 31,478.90 31,478.90 1,044.2K
17:56 31,470.46 31,472.81 31,470.46 31,472.81 1,574.4K
17:57 31,472.81 31,485.72 31,472.81 31,477.65 2,569.6K
17:58 31,474.42 31,474.42 31,464.63 31,464.63 879.6K
17:59 31,464.63 31,466.25 31,463.02 31,463.02 1,122.4K
18:00 31,466.25 31,466.25 31,466.25 31,466.25 1,469.9K
18:01 31,467.86 31,472.85 31,467.86 31,472.85 664.5K
18:02 31,472.85 31,483.42 31,472.85 31,483.42 2,166.3K
18:03 31,483.42 31,483.42 31,483.42 31,483.42 72.0K
18:04 31,472.12 31,472.12 31,472.12 31,472.12 640.3K
18:05 31,481.80 31,481.80 31,467.28 31,478.58 45,251.3K
18:06 31,480.19 31,489.66 31,460.83 31,489.66 7,358.9K
18:07 31,486.44 31,489.75 31,484.82 31,489.75 307.3K
18:08 31,491.15 31,491.15 31,486.31 31,491.15 504.4K
18:09 31,497.61 31,500.83 31,497.61 31,499.22 698.7K
18:10 31,499.22 31,502.45 31,499.22 31,499.22 172.9K
18:11 31,498.34 31,501.86 31,498.34 31,500.25 900.3K
18:12 31,503.48 31,505.09 31,503.48 31,505.09 338.6K
18:13 31,505.09 31,505.09 31,505.09 31,505.09 21.6K
18:14 31,505.09 31,505.09 31,505.09 31,505.09 195.3K
18:15 31,501.86 31,501.86 31,497.02 31,497.02 1,080.2K
18:16 31,497.02 31,497.02 31,493.79 31,493.79 835.2K
18:17 31,493.79 31,501.86 31,493.79 31,501.86 590.5K
18:18 31,503.48 31,503.48 31,495.41 31,495.41 129.7K
18:19 31,498.63 31,498.63 31,498.63 31,498.63 338.5K
18:20 31,493.51 31,499.34 31,493.51 31,497.72 959.0K
18:21 31,500.87 31,504.80 31,500.87 31,503.19 825.6K
18:22 31,496.73 31,496.73 31,493.97 31,493.97 1,234.3K
18:23 31,495.59 31,498.61 31,495.59 31,497.20 464.0K
18:24 31,500.43 31,500.43 31,497.20 31,497.20 2,214.7K
18:25 31,501.83 31,501.83 31,498.61 31,498.61 1,053.9K
18:26 31,501.83 31,501.83 31,474.15 31,474.15 3,516.5K
18:27 31,475.76 31,488.67 31,475.76 31,488.67 2,436.3K
18:28 31,474.15 31,488.67 31,472.53 31,488.67 2,750.7K
18:29 31,485.44 31,485.44 31,475.76 31,482.22 309.9K
18:30 31,482.22 31,493.76 31,482.22 31,493.76 0.8K
18:31 31,493.76 31,503.45 31,493.76 31,495.38 1,679.3K
18:32 31,495.38 31,503.45 31,495.38 31,503.45 216.2K
18:33 31,501.83 31,508.29 31,501.83 31,508.29 310.1K
18:34 31,508.29 31,508.29 31,493.76 31,508.29 785.8K
18:35 31,506.67 31,508.29 31,496.03 31,496.03 128.3K
18:36 31,494.42 31,497.65 31,494.42 31,497.65 742.9K
18:37 31,497.65 31,505.72 31,494.42 31,494.42 7,357.8K
18:38 31,502.49 31,502.49 31,494.42 31,494.42 151.5K
18:39 31,494.42 31,510.81 31,494.42 31,510.81 65.7K
18:40 31,510.81 31,510.81 31,510.81 31,510.81 0.0K
18:51 31,503.99 31,503.99 31,503.99 31,503.99 1,563.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし