MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,487.30
最終更新: 2025-10-03
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
10:00 29,683.40 29,683.40 29,586.50 29,586.50 4,893.3K
10:01 29,591.63 29,690.27 29,591.63 29,664.37 5,005.7K
10:02 29,671.16 29,716.93 29,659.86 29,710.70 1,689.9K
10:03 29,716.20 29,737.31 29,716.20 29,737.31 2,603.9K
10:04 29,705.84 29,716.69 29,705.84 29,714.37 3,058.8K
10:05 29,698.07 29,698.07 29,645.18 29,645.18 2,626.8K
10:06 29,645.18 29,660.95 29,631.08 29,631.08 1,626.5K
10:07 29,611.37 29,624.48 29,603.03 29,603.03 4,080.1K
10:08 29,620.77 29,620.77 29,582.52 29,582.81 1,857.3K
10:09 29,620.22 29,620.22 29,601.06 29,614.92 2,642.4K
10:10 29,606.84 29,609.01 29,516.13 29,516.13 27,710.1K
10:11 29,524.02 29,539.26 29,516.99 29,539.26 1,484.2K
10:12 29,545.56 29,545.56 29,531.45 29,533.64 6,018.7K
10:13 29,562.40 29,562.40 29,531.03 29,544.17 3,993.0K
10:14 29,567.01 29,567.01 29,550.81 29,550.81 1,428.1K
10:15 29,550.26 29,550.26 29,539.27 29,539.27 2,217.5K
10:16 29,534.50 29,538.44 29,519.25 29,532.98 2,510.4K
10:17 29,532.98 29,532.98 29,526.11 29,528.08 2,653.2K
10:18 29,514.09 29,541.49 29,514.09 29,541.49 2,558.7K
10:19 29,520.10 29,535.05 29,520.10 29,535.05 3,244.9K
10:20 29,538.99 29,568.44 29,538.99 29,568.44 2,062.2K
10:21 29,570.99 29,583.95 29,569.02 29,583.95 1,183.7K
10:22 29,571.81 29,591.83 29,571.81 29,577.84 1,662.3K
10:23 29,592.54 29,592.54 29,523.99 29,523.99 1,317.7K
10:24 29,532.13 29,532.13 29,509.99 29,526.83 4,263.2K
10:25 29,512.78 29,564.21 29,512.78 29,562.24 4,247.6K
10:26 29,568.15 29,589.59 29,568.15 29,581.45 2,324.8K
10:27 29,581.45 29,581.45 29,534.02 29,534.02 8,284.8K
10:28 29,532.92 29,547.06 29,532.92 29,547.06 3,482.7K
10:29 29,554.68 29,554.68 29,546.22 29,546.22 1,371.6K
10:30 29,551.58 29,581.76 29,551.58 29,581.51 1,391.1K
10:31 29,570.51 29,577.01 29,569.13 29,569.13 2,605.4K
10:32 29,600.15 29,607.19 29,592.79 29,607.19 1,654.8K
10:33 29,589.62 29,599.92 29,587.65 29,599.92 2,235.0K
10:34 29,611.75 29,611.75 29,586.53 29,587.41 912.1K
10:35 29,629.89 29,636.41 29,626.81 29,626.81 815.4K
10:36 29,634.69 29,634.69 29,621.55 29,621.55 913.8K
10:37 29,620.12 29,620.12 29,607.05 29,607.05 1,174.1K
10:38 29,601.14 29,601.14 29,595.23 29,597.20 970.5K
10:39 29,602.38 29,602.38 29,560.86 29,569.64 807.7K
10:40 29,570.40 29,591.56 29,570.40 29,591.56 1,378.3K
10:41 29,598.68 29,598.68 29,578.95 29,578.95 1,184.6K
10:42 29,578.95 29,583.50 29,578.42 29,578.42 558.9K
10:43 29,578.42 29,578.42 29,559.98 29,564.02 7,574.6K
10:44 29,565.99 29,571.90 29,565.99 29,571.90 2,184.2K
10:45 29,569.33 29,598.37 29,569.33 29,597.00 1,058.5K
10:46 29,595.03 29,595.03 29,541.97 29,541.97 5,809.2K
10:47 29,543.94 29,553.80 29,540.00 29,553.80 1,104.2K
10:48 29,576.68 29,585.43 29,576.68 29,585.14 2,024.4K
10:49 29,587.14 29,645.58 29,587.14 29,628.86 2,824.3K
10:50 29,621.33 29,637.22 29,621.33 29,637.22 1,374.8K
10:51 29,643.13 29,653.27 29,643.13 29,652.16 1,836.7K
10:52 29,657.21 29,657.21 29,641.35 29,652.41 2,248.9K
10:53 29,656.96 29,656.96 29,649.33 29,649.33 1,868.8K
10:54 29,651.30 29,651.30 29,618.98 29,618.98 1,252.1K
10:55 29,626.86 29,642.22 29,626.86 29,642.22 1,167.4K
10:56 29,619.53 29,646.60 29,619.53 29,637.95 4,286.2K
10:57 29,630.22 29,640.08 29,630.22 29,638.11 5,416.4K
10:58 29,640.08 29,683.76 29,640.08 29,683.76 1,189.6K
10:59 29,681.79 29,681.79 29,644.00 29,644.00 1,230.2K
11:00 29,644.00 29,654.32 29,644.00 29,654.32 4,641.3K
11:01 29,671.59 29,682.29 29,654.67 29,682.29 3,132.7K
11:02 29,681.16 29,707.39 29,681.16 29,707.39 1,397.6K
11:03 29,717.25 29,717.25 29,713.30 29,713.30 4,338.9K
11:04 29,717.25 29,766.82 29,717.25 29,766.82 8,038.3K
11:05 29,752.72 29,755.04 29,743.50 29,743.50 5,777.8K
11:06 29,735.31 29,735.31 29,713.67 29,713.67 1,761.9K
11:07 29,713.67 29,713.67 29,696.10 29,696.10 2,556.0K
11:08 29,713.53 29,713.53 29,684.22 29,684.22 3,480.0K
11:09 29,680.28 29,680.28 29,672.71 29,678.62 7,011.9K
11:10 29,677.19 29,677.19 29,668.64 29,668.64 1,103.0K
11:11 29,664.70 29,664.70 29,638.77 29,660.44 3,273.0K
11:12 29,687.44 29,703.86 29,687.44 29,703.86 3,693.3K
11:13 29,701.89 29,716.31 29,688.72 29,688.72 4,377.2K
11:14 29,687.87 29,693.78 29,687.87 29,688.99 1,427.5K
11:15 29,687.02 29,717.49 29,685.91 29,717.49 3,347.3K
11:16 29,731.28 29,731.28 29,687.82 29,687.82 1,842.4K
11:17 29,686.14 29,687.41 29,672.35 29,687.41 1,610.2K
11:18 29,674.02 29,674.02 29,623.48 29,623.48 1,170.5K
11:19 29,623.48 29,623.48 29,605.74 29,623.48 4,965.7K
11:20 29,635.06 29,668.36 29,635.06 29,660.47 3,369.1K
11:21 29,660.47 29,664.43 29,638.81 29,638.81 9,021.0K
11:22 29,646.29 29,654.17 29,646.29 29,654.17 1,080.1K
11:23 29,640.78 29,664.24 29,640.78 29,664.24 1,191.4K
11:24 29,660.30 29,667.90 29,660.30 29,667.90 1,162.0K
11:25 29,666.20 29,688.34 29,666.20 29,688.34 1,210.6K
11:26 29,688.92 29,693.93 29,680.14 29,680.14 4,635.7K
11:27 29,666.32 29,688.28 29,666.32 29,681.51 6,647.8K
11:28 29,679.54 29,685.85 29,672.77 29,685.85 1,413.6K
11:29 29,668.26 29,668.26 29,650.52 29,650.52 2,124.2K
11:30 29,651.09 29,660.80 29,651.09 29,656.86 23,855.4K
11:31 29,646.56 29,653.17 29,644.59 29,644.59 7,485.1K
11:32 29,644.02 29,674.88 29,644.02 29,674.88 1,387.8K
11:33 29,672.91 29,672.91 29,658.26 29,664.17 3,225.0K
11:34 29,656.29 29,656.29 29,631.39 29,631.39 9,744.2K
11:35 29,614.36 29,614.36 29,596.88 29,596.88 4,867.8K
11:36 29,586.15 29,586.15 29,566.85 29,577.14 4,662.8K
11:37 29,581.09 29,609.65 29,581.09 29,609.65 3,338.5K
11:38 29,607.68 29,645.35 29,607.68 29,640.70 2,388.1K
11:39 29,651.10 29,651.10 29,633.75 29,633.75 916.7K
11:40 29,636.84 29,636.84 29,622.73 29,622.73 1,897.7K
11:41 29,618.79 29,620.76 29,618.79 29,620.76 1,474.2K
11:42 29,589.75 29,594.82 29,589.75 29,593.03 7,465.0K
11:43 29,593.89 29,607.04 29,593.89 29,607.04 3,157.0K
11:44 29,601.13 29,601.13 29,584.09 29,584.09 699.6K
11:45 29,582.12 29,584.09 29,580.15 29,580.15 2,371.6K
11:46 29,589.60 29,589.60 29,586.45 29,586.45 687.2K
11:47 29,586.45 29,588.42 29,586.45 29,588.42 3,577.5K
11:48 29,583.02 29,583.02 29,574.72 29,574.72 1,653.7K
11:49 29,571.96 29,582.96 29,571.96 29,582.96 921.6K
11:50 29,584.93 29,584.93 29,580.99 29,580.99 483.8K
11:51 29,580.99 29,586.37 29,580.99 29,586.37 1,294.4K
11:52 29,584.39 29,589.04 29,578.48 29,587.04 862.3K
11:53 29,598.03 29,690.66 29,598.03 29,690.66 30,386.0K
11:54 29,690.40 29,730.96 29,690.40 29,730.96 14,179.8K
11:55 29,717.16 29,723.08 29,715.19 29,715.19 5,540.3K
11:56 29,687.60 29,730.87 29,687.60 29,730.87 3,553.0K
11:57 29,715.10 29,717.07 29,697.37 29,697.62 3,235.5K
11:58 29,695.65 29,715.96 29,695.65 29,715.96 2,538.6K
11:59 29,713.99 29,717.93 29,709.76 29,715.68 1,741.6K
12:00 29,713.71 29,717.65 29,713.71 29,717.65 5,323.2K
12:01 29,680.20 29,684.15 29,671.18 29,675.12 10,621.8K
12:02 29,671.18 29,671.18 29,659.23 29,660.34 2,659.6K
12:03 29,656.65 29,671.56 29,656.65 29,671.56 2,417.3K
12:04 29,669.59 29,674.39 29,669.59 29,674.39 1,114.5K
12:05 29,674.39 29,674.39 29,658.47 29,667.47 1,010.1K
12:06 29,668.58 29,682.92 29,668.58 29,682.92 2,576.3K
12:07 29,672.81 29,672.81 29,638.67 29,650.49 1,108.1K
12:08 29,758.88 29,758.88 29,751.00 29,754.69 55,912.7K
12:09 29,740.89 29,752.71 29,738.92 29,742.26 3,046.2K
12:10 29,744.23 29,744.23 29,732.91 29,732.91 2,493.8K
12:11 29,713.20 29,713.20 29,688.17 29,688.17 3,005.5K
12:12 29,688.17 29,777.68 29,688.17 29,718.56 23,892.1K
12:13 29,724.47 29,724.47 29,704.77 29,714.62 1,373.5K
12:14 29,708.71 29,708.71 29,693.20 29,701.94 878.7K
12:15 29,693.99 29,720.65 29,693.99 29,720.65 1,655.3K
12:16 29,715.24 29,754.66 29,715.24 29,727.07 7,379.5K
12:17 29,738.89 29,738.89 29,719.42 29,719.42 7,209.1K
12:18 29,733.22 29,733.22 29,670.89 29,670.89 1,501.6K
12:19 29,674.54 29,734.29 29,674.54 29,734.29 8,315.5K
12:20 29,725.29 29,725.29 29,721.35 29,723.32 1,447.1K
12:21 29,723.32 29,735.14 29,703.30 29,703.30 4,481.6K
12:22 29,698.83 29,698.83 29,683.06 29,695.34 4,839.7K
12:23 29,690.03 29,697.36 29,681.60 29,697.36 2,660.7K
12:24 29,681.60 29,720.76 29,681.60 29,703.02 9,774.0K
12:25 29,699.08 29,732.58 29,697.11 29,728.04 7,829.3K
12:26 29,714.24 29,718.18 29,700.81 29,700.81 2,645.6K
12:27 29,692.92 29,701.95 29,692.92 29,701.95 776.2K
12:28 29,694.06 29,694.06 29,692.09 29,694.06 747.9K
12:29 29,690.12 29,705.58 29,689.27 29,705.58 1,270.3K
12:30 29,710.65 29,729.55 29,710.65 29,725.61 1,461.2K
12:31 29,723.79 29,723.79 29,705.47 29,716.28 1,217.8K
12:32 29,710.37 29,736.35 29,704.97 29,704.97 8,561.8K
12:33 29,707.81 29,723.57 29,707.81 29,720.49 5,806.9K
12:34 29,702.75 29,702.75 29,686.68 29,690.63 6,370.0K
12:35 29,682.75 29,690.63 29,682.75 29,690.63 2,776.4K
12:36 29,684.72 29,689.77 29,684.72 29,685.83 945.4K
12:37 29,691.74 29,704.43 29,691.74 29,704.43 1,951.2K
12:38 29,709.23 29,724.40 29,704.69 29,713.40 12,124.3K
12:39 29,713.91 29,713.91 29,698.97 29,698.97 644.3K
12:40 29,689.12 29,713.40 29,689.12 29,713.40 1,260.8K
12:41 29,703.55 29,717.71 29,703.55 29,717.71 1,452.3K
12:42 29,685.44 29,702.94 29,685.44 29,702.94 9,668.8K
12:43 29,719.84 29,719.84 29,698.16 29,702.11 1,972.3K
12:44 29,698.67 29,712.63 29,698.67 29,706.72 357.7K
12:45 29,710.66 29,712.63 29,706.72 29,706.72 376.8K
12:46 29,710.66 29,712.68 29,698.16 29,712.68 520.2K
12:47 29,711.82 29,716.72 29,706.87 29,714.75 1,129.9K
12:48 29,720.66 29,720.85 29,720.66 29,720.85 864.4K
12:49 29,722.82 29,727.97 29,721.96 29,721.96 4,791.4K
12:50 29,718.02 29,726.00 29,718.02 29,726.00 702.9K
12:51 29,726.00 29,735.02 29,724.03 29,735.02 757.7K
12:52 29,729.11 29,749.17 29,727.04 29,749.17 5,286.3K
12:53 29,739.72 29,748.56 29,739.72 29,748.56 516.7K
12:54 29,746.49 29,746.49 29,734.49 29,734.49 2,185.8K
12:55 29,743.48 29,743.48 29,723.44 29,729.35 866.7K
12:56 29,731.32 29,731.32 29,725.10 29,725.10 668.1K
12:57 29,723.12 29,740.62 29,723.12 29,740.62 1,579.7K
12:58 29,740.34 29,740.34 29,730.48 29,736.92 1,545.7K
12:59 29,736.92 29,736.92 29,730.73 29,735.49 1,573.8K
13:00 29,731.01 29,752.03 29,731.01 29,746.11 931.2K
13:01 29,775.33 29,775.33 29,754.57 29,754.57 826.0K
13:02 29,757.95 29,765.84 29,757.95 29,765.84 798.0K
13:03 29,761.02 29,761.02 29,736.16 29,736.16 925.4K
13:04 29,736.16 29,736.16 29,734.19 29,736.16 432.2K
13:05 29,741.54 29,747.23 29,741.54 29,745.25 1,029.4K
13:06 29,747.23 29,747.23 29,745.25 29,747.23 453.4K
13:07 29,756.67 29,756.67 29,742.68 29,750.91 1,006.8K
13:08 29,750.91 29,751.99 29,750.91 29,751.99 1,034.5K
13:09 29,751.99 29,779.63 29,751.99 29,775.69 694.0K
13:10 29,777.66 29,777.66 29,772.25 29,776.19 1,674.6K
13:11 29,772.25 29,776.19 29,772.25 29,776.19 567.6K
13:12 29,755.04 29,758.47 29,755.04 29,758.47 1,227.0K
13:13 29,758.47 29,768.32 29,758.47 29,764.38 3,110.0K
13:14 29,764.38 29,766.35 29,764.38 29,766.35 502.7K
13:15 29,769.44 29,769.44 29,762.92 29,762.92 626.0K
13:16 29,762.06 29,764.03 29,760.09 29,764.03 409.4K
13:17 29,766.00 29,766.00 29,757.26 29,757.26 499.5K
13:18 29,747.41 29,747.41 29,730.53 29,732.50 3,725.6K
13:19 29,732.50 29,732.50 29,726.59 29,730.53 1,031.6K
13:20 29,729.42 29,729.42 29,723.50 29,724.62 1,369.8K
13:21 29,724.62 29,728.56 29,723.74 29,723.74 582.0K
13:22 29,719.80 29,726.56 29,719.80 29,726.56 536.7K
13:23 29,724.59 29,734.44 29,724.59 29,732.47 784.9K
13:24 29,729.64 29,732.47 29,725.70 29,725.70 616.3K
13:25 29,727.67 29,727.67 29,713.88 29,715.85 1,939.8K
13:26 29,716.68 29,716.68 29,716.68 29,716.68 1,314.4K
13:27 29,709.94 29,717.82 29,709.94 29,716.68 2,166.7K
13:28 29,716.68 29,721.76 29,716.68 29,717.82 3,801.9K
13:29 29,715.50 29,721.76 29,711.37 29,711.37 1,926.0K
13:30 29,723.50 29,723.50 29,709.71 29,709.71 4,454.8K
13:31 29,709.71 29,709.71 29,703.44 29,707.38 2,470.8K
13:32 29,707.38 29,707.38 29,650.61 29,650.61 3,125.2K
13:33 29,650.61 29,650.61 29,571.79 29,571.79 16,227.0K
13:34 29,577.70 29,607.97 29,577.70 29,607.97 1,539.5K
13:35 29,607.11 29,616.97 29,605.40 29,605.40 714.1K
13:36 29,609.34 29,615.50 29,609.34 29,615.50 913.2K
13:37 29,615.76 29,636.87 29,611.81 29,623.81 2,822.3K
13:38 29,632.30 29,639.37 29,632.30 29,639.37 936.0K
13:39 29,645.28 29,652.91 29,645.28 29,648.95 1,317.3K
13:40 29,652.90 29,654.88 29,652.90 29,654.88 867.4K
13:41 29,654.88 29,662.37 29,646.29 29,662.37 844.2K
13:42 29,662.37 29,662.37 29,661.52 29,661.52 2,998.2K
13:43 29,661.52 29,673.34 29,661.52 29,673.34 1,596.9K
13:44 29,684.51 29,686.48 29,682.53 29,686.48 379.3K
13:45 29,688.45 29,689.57 29,687.60 29,689.57 799.9K
13:46 29,681.91 29,685.85 29,681.91 29,685.85 1,133.7K
13:47 29,673.83 29,683.27 29,673.83 29,683.27 480.4K
13:48 29,669.17 29,669.17 29,669.17 29,669.17 687.0K
13:49 29,680.99 29,680.99 29,675.07 29,675.07 1,854.2K
13:50 29,675.07 29,688.60 29,673.10 29,688.60 1,490.0K
13:51 29,690.57 29,710.63 29,690.57 29,710.63 9,086.8K
13:52 29,728.36 29,734.27 29,722.45 29,734.27 9,328.1K
13:53 29,738.21 29,746.13 29,736.24 29,746.13 2,708.3K
13:54 29,732.33 29,737.85 29,728.55 29,737.85 2,969.1K
13:55 29,737.85 29,741.63 29,735.88 29,741.63 1,131.0K
13:56 29,745.57 29,745.57 29,728.38 29,728.38 944.7K
13:57 29,730.34 29,730.34 29,709.90 29,711.87 824.6K
13:58 29,700.10 29,709.68 29,700.10 29,707.71 1,293.7K
13:59 29,709.68 29,709.68 29,709.68 29,709.68 594.0K
14:00 29,709.68 29,709.68 29,708.12 29,708.12 644.5K
14:01 29,724.47 29,724.47 29,709.56 29,709.56 722.1K
14:02 29,727.30 29,742.54 29,723.36 29,742.54 956.0K
14:03 29,734.65 29,763.05 29,734.65 29,763.05 3,222.3K
14:04 29,759.93 29,759.93 29,721.56 29,723.53 1,114.7K
14:05 29,726.25 29,747.93 29,724.28 29,740.05 2,890.5K
14:06 29,736.11 29,751.32 29,736.11 29,751.32 631.7K
14:07 29,751.32 29,770.83 29,751.32 29,770.83 2,826.9K
14:08 29,772.55 29,777.65 29,746.68 29,777.65 2,024.4K
14:09 29,786.49 29,786.49 29,784.52 29,784.52 703.3K
14:10 29,784.52 29,784.52 29,762.83 29,774.55 946.3K
14:11 29,780.81 29,786.20 29,780.81 29,782.26 2,798.9K
14:12 29,782.26 29,790.14 29,782.26 29,782.26 1,179.3K
14:13 29,782.26 29,782.26 29,780.29 29,782.26 741.8K
14:14 29,780.29 29,796.72 29,780.29 29,794.11 873.0K
14:15 29,794.11 29,796.08 29,788.55 29,788.55 1,175.5K
14:16 29,794.47 29,802.95 29,793.36 29,793.36 327.3K
14:17 29,797.90 29,805.78 29,791.13 29,793.35 1,185.2K
14:18 29,780.16 29,798.41 29,779.56 29,798.41 3,299.3K
14:19 29,793.35 29,793.35 29,787.30 29,787.30 172.4K
14:20 29,780.02 29,780.02 29,753.15 29,759.06 2,635.2K
14:21 29,761.03 29,763.00 29,761.03 29,763.00 529.5K
14:22 29,759.36 29,773.15 29,759.36 29,763.30 1,411.3K
14:23 29,761.33 29,775.38 29,761.33 29,775.38 3,682.6K
14:24 29,775.38 29,779.32 29,771.43 29,777.35 1,139.9K
14:25 29,775.38 29,775.94 29,760.18 29,760.18 2,335.0K
14:26 29,764.12 29,764.12 29,750.32 29,757.92 1,714.1K
14:27 29,755.95 29,755.95 29,750.04 29,753.44 1,299.3K
14:28 29,743.59 29,765.87 29,743.59 29,765.87 620.7K
14:29 29,767.23 29,767.23 29,759.35 29,765.26 543.4K
14:30 29,759.35 29,759.35 29,749.50 29,752.23 715.2K
14:31 29,744.35 29,763.22 29,744.35 29,763.22 593.8K
14:32 29,762.66 29,764.61 29,757.56 29,759.53 706.2K
14:33 29,761.50 29,761.50 29,751.65 29,751.65 851.3K
14:34 29,749.68 29,749.68 29,747.71 29,747.71 642.7K
14:35 29,747.71 29,753.62 29,747.71 29,753.62 1,089.2K
14:36 29,755.94 29,757.91 29,752.00 29,755.94 566.8K
14:37 29,748.06 29,764.96 29,748.06 29,764.96 1,249.8K
14:38 29,764.96 29,764.96 29,753.14 29,756.98 399.4K
14:39 29,754.15 29,765.82 29,754.15 29,759.91 523.7K
14:40 29,757.94 29,765.82 29,757.94 29,765.82 535.7K
14:41 29,765.82 29,765.82 29,765.82 29,765.82 732.0K
14:42 29,765.82 29,765.82 29,760.47 29,761.89 536.7K
14:43 29,750.22 29,750.22 29,734.45 29,744.31 982.8K
14:44 29,750.22 29,752.46 29,744.31 29,752.46 429.0K
14:45 29,744.58 29,765.40 29,741.75 29,765.40 6,793.3K
14:46 29,765.40 29,765.40 29,762.57 29,762.57 727.7K
14:47 29,762.57 29,765.40 29,762.57 29,765.40 586.0K
14:48 29,765.40 29,765.40 29,756.37 29,758.34 797.6K
14:49 29,754.40 29,758.34 29,754.40 29,758.34 1,358.5K
14:50 29,758.34 29,765.40 29,758.34 29,764.54 329.8K
14:51 29,760.60 29,765.40 29,760.60 29,764.54 892.8K
14:52 29,764.54 29,764.54 29,764.54 29,764.54 434.4K
14:53 29,745.66 29,754.68 29,745.66 29,754.68 3,987.4K
14:54 29,756.65 29,756.65 29,752.43 29,752.43 819.7K
14:55 29,753.54 29,753.54 29,749.60 29,749.60 639.3K
14:56 29,750.46 29,752.43 29,750.46 29,752.43 517.7K
14:57 29,751.57 29,752.43 29,751.57 29,752.43 565.5K
14:58 29,752.43 29,752.43 29,750.46 29,752.43 307.2K
14:59 29,752.43 29,754.58 29,752.43 29,754.58 811.9K
15:00 29,752.61 29,754.58 29,752.61 29,754.58 953.1K
15:01 29,761.86 29,771.71 29,761.86 29,771.71 7,415.0K
15:02 29,799.30 29,807.18 29,795.36 29,805.47 8,714.2K
15:03 29,805.47 29,814.49 29,805.47 29,814.49 2,033.8K
15:04 29,812.52 29,812.52 29,810.30 29,812.27 620.4K
15:05 29,814.42 29,814.42 29,783.72 29,783.72 814.5K
15:06 29,783.97 29,798.91 29,783.97 29,798.91 1,380.7K
15:07 29,810.73 29,812.70 29,810.73 29,810.73 983.1K
15:08 29,816.64 29,818.36 29,816.64 29,818.36 858.9K
15:09 29,816.39 29,820.33 29,816.39 29,820.33 742.2K
15:10 29,824.27 29,829.42 29,822.30 29,828.59 968.9K
15:11 29,833.39 29,834.25 29,833.39 29,833.99 921.1K
15:12 29,824.14 29,835.96 29,808.37 29,808.37 2,796.6K
15:13 29,824.14 29,830.05 29,824.14 29,830.05 526.2K
15:14 29,832.02 29,833.99 29,832.02 29,833.99 442.6K
15:15 29,828.08 29,833.99 29,826.11 29,826.11 448.6K
15:16 29,807.81 29,823.57 29,807.81 29,821.60 1,103.8K
15:17 29,828.98 29,834.89 29,828.98 29,834.89 1,097.6K
15:18 29,834.89 29,834.89 29,827.84 29,827.84 491.3K
15:19 29,828.09 29,837.11 29,826.12 29,835.14 469.3K
15:20 29,834.89 29,836.61 29,834.89 29,836.61 523.8K
15:21 29,836.61 29,838.01 29,836.04 29,838.01 636.9K
15:22 29,839.98 29,839.98 29,836.04 29,836.04 867.6K
15:23 29,828.33 29,830.87 29,828.33 29,830.87 903.2K
15:24 29,830.87 29,838.75 29,826.93 29,838.75 1,818.7K
15:25 29,848.60 29,850.01 29,842.69 29,850.01 4,325.5K
15:26 29,850.01 29,853.95 29,850.01 29,853.95 2,517.0K
15:27 29,855.92 29,855.92 29,850.01 29,855.92 539.4K
15:28 29,855.92 29,855.92 29,848.29 29,854.20 462.0K
15:29 29,854.77 29,854.77 29,849.72 29,851.08 2,670.2K
15:30 29,844.03 29,844.03 29,841.20 29,842.95 625.4K
15:31 29,844.93 29,846.90 29,844.93 29,846.90 911.3K
15:32 29,848.87 29,848.87 29,835.05 29,837.31 4,065.8K
15:33 29,835.34 29,839.28 29,835.34 29,839.28 475.0K
15:34 29,835.34 29,875.00 29,835.34 29,875.00 12,037.0K
15:35 29,876.97 29,897.54 29,876.97 29,897.54 2,786.0K
15:36 29,921.19 29,921.19 29,912.16 29,914.99 4,223.8K
15:37 29,913.02 29,913.02 29,911.05 29,911.91 1,141.9K
15:38 29,913.88 29,935.93 29,913.88 29,933.96 1,581.0K
15:39 29,926.90 29,926.90 29,915.33 29,915.33 812.6K
15:40 29,919.28 29,919.28 29,913.36 29,913.36 1,351.7K
15:41 29,915.33 29,921.25 29,885.77 29,921.25 11,439.2K
15:42 29,921.25 29,925.03 29,917.30 29,925.03 1,014.2K
15:43 29,925.03 29,930.95 29,925.03 29,930.95 1,291.1K
15:44 29,928.97 29,946.58 29,928.97 29,935.42 2,589.3K
15:45 29,935.42 29,937.39 29,914.81 29,914.81 2,400.3K
15:46 29,912.84 29,912.84 29,900.71 29,903.54 2,229.3K
15:47 29,903.54 29,912.56 29,903.54 29,912.56 780.6K
15:48 29,912.56 29,917.64 29,903.54 29,917.64 2,016.3K
15:49 29,926.73 29,939.69 29,926.73 29,933.78 3,092.4K
15:50 29,935.75 29,945.43 29,935.75 29,940.66 3,058.6K
15:51 29,940.66 29,956.43 29,940.66 29,952.49 1,565.6K
15:52 29,952.49 29,952.49 29,933.30 29,933.30 2,121.0K
15:53 29,939.93 29,965.55 29,939.93 29,958.50 3,263.4K
15:54 29,958.50 29,963.30 29,956.53 29,963.30 1,243.2K
15:55 29,965.45 29,965.45 29,959.54 29,960.80 3,799.9K
15:56 29,954.88 30,010.02 29,954.88 30,010.02 8,857.8K
15:57 30,017.91 30,017.91 30,007.34 30,011.28 3,491.6K
15:58 30,007.34 30,007.34 29,993.55 29,995.52 2,851.3K
15:59 30,013.25 30,021.86 30,005.37 30,018.02 2,375.5K
16:00 30,008.16 30,019.99 30,008.16 30,016.05 1,293.1K
16:01 30,009.37 30,017.55 30,009.37 30,017.55 1,204.4K
16:02 30,021.49 30,021.49 30,009.67 30,009.67 667.3K
16:03 29,976.17 30,010.29 29,976.17 30,010.29 3,722.0K
16:04 30,004.38 30,059.56 30,004.38 30,059.56 7,083.1K
16:05 30,065.47 30,065.47 30,047.18 30,051.12 2,793.2K
16:06 30,048.30 30,050.27 30,048.30 30,050.27 1,575.9K
16:07 30,074.05 30,091.79 30,074.05 30,091.79 2,356.5K
16:08 30,097.70 30,097.70 30,087.85 30,087.85 821.6K
16:09 30,093.76 30,098.84 30,093.76 30,098.84 499.4K
16:10 30,098.84 30,098.84 30,096.87 30,096.87 523.6K
16:11 30,110.86 30,115.16 30,108.89 30,115.16 3,704.0K
16:12 30,112.12 30,132.55 30,112.12 30,132.55 1,940.7K
16:13 30,125.75 30,133.63 30,125.75 30,128.83 1,592.2K
16:14 30,067.74 30,085.47 30,067.74 30,067.74 36,480.7K
16:15 30,069.71 30,069.71 30,031.22 30,031.22 4,516.2K
16:16 30,026.92 30,037.37 30,024.35 30,037.37 16,992.9K
16:17 30,039.02 30,050.11 30,035.34 30,050.11 2,173.0K
16:18 30,047.58 30,054.66 30,047.58 30,054.66 2,253.2K
16:19 30,059.18 30,074.38 30,059.18 30,074.38 1,228.3K
16:20 30,056.03 30,056.03 30,050.13 30,050.13 658.3K
16:21 30,073.24 30,128.80 30,073.24 30,128.80 12,064.0K
16:22 30,144.57 30,165.73 30,140.63 30,157.84 6,723.3K
16:23 30,146.02 30,163.76 30,146.02 30,163.76 2,930.9K
16:24 30,169.67 30,173.28 30,149.61 30,173.28 2,064.6K
16:25 30,181.16 30,181.16 30,150.86 30,150.86 409.8K
16:26 30,153.40 30,153.40 30,150.86 30,152.84 1,381.3K
16:27 30,153.91 30,171.65 30,132.75 30,165.73 6,003.0K
16:28 30,173.62 30,173.62 30,167.71 30,167.71 1,894.3K
16:29 30,166.85 30,172.76 30,166.85 30,172.48 502.8K
16:30 30,168.54 30,191.35 30,168.54 30,186.28 3,593.9K
16:31 30,188.25 30,227.20 30,188.25 30,227.20 2,804.4K
16:32 30,219.92 30,251.48 30,219.92 30,251.48 2,207.6K
16:33 30,247.54 30,264.87 30,247.54 30,264.87 2,026.0K
16:34 30,268.05 30,292.88 30,268.05 30,292.88 4,841.8K
16:35 30,295.71 30,314.47 30,295.71 30,314.47 6,085.1K
16:36 30,308.46 30,329.89 30,308.46 30,329.89 3,536.2K
16:37 30,316.73 30,357.47 30,316.73 30,357.47 6,221.7K
16:38 30,357.47 30,357.47 30,351.55 30,354.03 4,739.2K
16:39 30,332.35 30,340.79 30,324.47 30,340.79 8,228.5K
16:40 30,344.73 30,351.33 30,343.45 30,351.33 4,441.2K
16:41 30,398.72 30,451.01 30,398.72 30,451.01 4,653.1K
16:42 30,460.87 30,460.87 30,454.96 30,454.96 5,077.5K
16:43 30,451.90 30,451.90 30,410.15 30,418.04 3,230.4K
16:44 30,469.37 30,475.59 30,459.82 30,471.64 2,255.2K
16:45 30,473.61 30,473.61 30,466.84 30,468.55 4,332.2K
16:46 30,487.19 30,489.16 30,479.31 30,479.31 6,131.2K
16:47 30,491.13 30,499.02 30,466.56 30,466.56 11,883.1K
16:48 30,466.56 30,480.35 30,466.56 30,480.35 5,922.5K
16:49 30,490.20 30,528.15 30,490.20 30,528.15 17,889.7K
16:50 30,559.08 30,613.40 30,559.08 30,599.60 14,702.1K
16:51 30,602.12 30,641.40 30,602.12 30,641.40 14,247.9K
16:52 30,652.37 30,652.37 30,632.67 30,632.67 10,233.7K
16:53 30,624.78 30,668.14 30,624.78 30,658.28 22,087.7K
16:54 30,662.23 30,662.23 30,626.75 30,626.75 3,439.2K
16:55 30,642.52 30,648.71 30,622.81 30,622.81 8,774.6K
16:56 30,618.87 30,640.55 30,612.96 30,640.55 18,754.6K
16:57 30,616.90 30,616.90 30,580.32 30,580.32 4,288.8K
16:58 30,543.03 30,581.43 30,543.03 30,581.43 35,248.2K
16:59 30,605.08 30,605.08 30,593.26 30,605.08 3,622.3K
17:00 30,602.80 30,618.56 30,602.80 30,605.28 4,191.4K
17:01 30,595.42 30,614.30 30,595.42 30,608.39 2,899.0K
17:02 30,610.92 30,611.53 30,605.01 30,605.62 2,388.2K
17:03 30,605.62 30,606.48 30,600.57 30,600.57 4,107.8K
17:04 30,594.65 30,594.65 30,541.15 30,541.15 14,954.7K
17:05 30,519.48 30,521.18 30,510.47 30,521.18 11,624.8K
17:06 30,517.24 30,544.26 30,517.24 30,544.26 3,433.1K
17:07 30,534.40 30,538.35 30,531.83 30,536.88 652.7K
17:08 30,549.31 30,549.31 30,547.33 30,549.31 1,519.4K
17:09 30,540.28 30,540.28 30,531.32 30,531.32 1,050.0K
17:10 30,538.38 30,542.32 30,538.38 30,542.32 1,452.9K
17:11 30,532.46 30,544.54 30,532.46 30,544.54 2,855.7K
17:12 30,581.79 30,601.76 30,581.79 30,582.95 10,193.0K
17:13 30,599.52 30,618.71 30,599.52 30,618.71 1,942.9K
17:14 30,612.80 30,612.80 30,549.96 30,549.96 2,884.6K
17:15 30,523.27 30,552.83 30,523.27 30,546.91 4,901.6K
17:16 30,546.91 30,577.10 30,546.91 30,577.10 2,325.3K
17:17 30,577.10 30,581.04 30,577.10 30,577.10 236.3K
17:18 30,579.07 30,609.48 30,579.07 30,609.48 4,490.1K
17:19 30,614.03 30,614.03 30,602.49 30,602.49 812.3K
17:20 30,591.81 30,601.06 30,591.81 30,601.06 1,781.3K
17:21 30,601.06 30,601.06 30,599.07 30,599.07 2,403.9K
17:22 30,597.35 30,597.35 30,585.53 30,585.53 1,614.3K
17:23 30,585.53 30,585.53 30,554.16 30,554.16 2,280.7K
17:24 30,552.19 30,554.16 30,538.63 30,538.63 1,348.5K
17:25 30,531.65 30,531.65 30,515.88 30,518.68 5,099.3K
17:26 30,523.76 30,523.76 30,515.88 30,515.88 1,980.7K
17:27 30,533.62 30,533.62 30,519.82 30,525.73 3,329.0K
17:28 30,525.73 30,537.56 30,509.97 30,537.56 4,525.5K
17:29 30,551.35 30,551.35 30,530.50 30,530.50 620.3K
17:30 30,514.74 30,530.50 30,500.94 30,514.74 6,720.7K
17:31 30,542.33 30,542.33 30,532.48 30,534.45 2,021.1K
17:32 30,522.62 30,558.09 30,522.62 30,558.09 854.5K
17:33 30,564.01 30,575.00 30,564.01 30,575.00 3,093.7K
17:34 30,578.94 30,578.94 30,573.03 30,573.03 2,188.8K
17:35 30,565.15 30,582.05 30,565.15 30,582.05 889.1K
17:36 30,580.08 30,594.20 30,580.08 30,594.20 622.9K
17:37 30,581.23 30,585.18 30,581.23 30,585.18 749.1K
17:38 30,587.15 30,587.15 30,583.46 30,583.46 1,489.7K
17:39 30,583.46 30,602.33 30,583.46 30,602.33 2,654.4K
17:40 30,606.28 30,607.39 30,587.91 30,602.02 10,454.8K
17:41 30,607.93 30,611.86 30,605.94 30,611.86 3,751.6K
17:42 30,608.20 30,611.93 30,594.09 30,611.93 1,048.4K
17:43 30,606.02 30,613.90 30,606.02 30,610.78 3,034.6K
17:44 30,627.01 30,630.95 30,627.01 30,630.95 2,146.9K
17:45 30,632.92 30,632.92 30,594.50 30,614.20 8,907.7K
17:46 30,611.37 30,618.14 30,611.37 30,618.14 847.1K
17:47 30,616.17 30,616.17 30,612.23 30,613.89 4,014.3K
17:48 30,620.15 30,620.15 30,592.21 30,592.21 1,471.9K
17:49 30,590.24 30,599.08 30,585.28 30,585.28 3,672.0K
17:50 30,585.28 30,585.28 30,571.49 30,582.76 3,556.0K
17:51 30,583.90 30,599.98 30,583.90 30,592.09 5,438.2K
17:52 30,591.57 30,591.57 30,548.21 30,548.21 7,082.4K
17:53 30,550.18 30,550.18 30,507.91 30,507.91 12,980.8K
17:54 30,479.18 30,479.18 30,442.22 30,457.98 19,658.4K
17:55 30,459.95 30,460.56 30,459.95 30,460.56 2,971.7K
17:56 30,466.49 30,489.02 30,466.49 30,489.02 5,102.7K
17:57 30,483.64 30,483.64 30,458.02 30,481.67 3,463.8K
17:58 30,470.68 30,484.47 30,464.77 30,472.08 7,457.4K
17:59 30,539.09 30,548.94 30,537.11 30,548.94 9,803.2K
18:00 30,546.97 30,578.50 30,546.97 30,578.50 8,014.1K
18:01 30,568.65 30,568.65 30,557.59 30,557.59 1,979.6K
18:02 30,555.01 30,559.22 30,543.46 30,559.22 2,769.0K
18:03 30,564.04 30,564.04 30,564.04 30,564.04 286.8K
18:04 30,560.14 30,562.11 30,544.37 30,544.37 4,216.3K
18:05 30,548.31 30,556.19 30,544.37 30,556.19 1,983.3K
18:06 30,567.16 30,582.04 30,567.16 30,577.24 6,051.3K
18:07 30,577.24 30,577.24 30,569.36 30,569.36 5,615.6K
18:08 30,559.50 30,573.30 30,553.59 30,553.59 3,578.5K
18:09 30,561.47 30,585.92 30,561.47 30,578.88 8,994.9K
18:10 30,575.20 30,578.29 30,567.31 30,576.32 2,722.3K
18:11 30,572.37 30,598.35 30,572.37 30,598.35 5,186.6K
18:12 30,598.35 30,602.29 30,590.46 30,590.46 4,470.1K
18:13 30,584.55 30,596.74 30,584.55 30,594.77 4,057.4K
18:14 30,604.62 30,604.62 30,588.85 30,588.85 3,370.6K
18:15 30,572.72 30,576.66 30,561.71 30,561.71 3,365.6K
18:16 30,557.77 30,563.68 30,557.77 30,559.37 2,573.0K
18:17 30,543.61 30,568.96 30,543.61 30,568.96 8,304.4K
18:18 30,572.90 30,573.18 30,559.39 30,569.24 3,521.0K
18:19 30,561.36 30,565.30 30,555.44 30,555.44 4,121.7K
18:20 30,563.33 30,569.24 30,563.33 30,565.30 4,658.3K
18:21 30,554.54 30,574.90 30,554.54 30,568.99 4,747.1K
18:22 30,554.33 30,570.58 30,554.33 30,564.93 7,780.6K
18:23 30,567.49 30,586.94 30,554.89 30,556.86 2,569.2K
18:24 30,556.86 30,556.86 30,541.53 30,541.53 4,579.6K
18:25 30,533.64 30,541.24 30,533.36 30,533.36 2,452.7K
18:26 30,537.30 30,561.80 30,527.62 30,561.80 3,407.4K
18:27 30,551.85 30,571.56 30,551.85 30,571.56 5,858.9K
18:28 30,581.41 30,581.98 30,578.03 30,581.98 10,655.0K
18:29 30,596.15 30,596.15 30,572.88 30,572.88 6,438.9K
18:30 30,576.82 30,581.13 30,576.07 30,576.07 2,734.4K
18:31 30,570.16 30,570.16 30,540.54 30,540.54 1,759.9K
18:32 30,540.54 30,540.54 30,507.15 30,531.75 1,533.4K
18:33 30,536.01 30,559.22 30,528.64 30,559.22 1,187.9K
18:34 30,567.10 30,572.46 30,550.44 30,572.46 1,645.2K
18:35 30,622.65 30,626.60 30,606.89 30,606.89 1,853.1K
18:36 30,606.89 30,618.32 30,606.89 30,618.32 750.0K
18:37 30,630.14 30,630.14 30,568.83 30,577.04 2,135.1K
18:38 30,573.10 30,575.07 30,563.46 30,563.46 439.1K
18:39 30,561.49 30,574.09 30,561.49 30,574.09 1,249.4K
18:40 30,574.09 30,574.09 30,574.09 30,574.09 156.7K
18:51 30,611.09 30,611.09 30,611.09 30,611.09 2,167.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし