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 30,687.46 30,697.41 30,671.38 30,671.38 10,165.2K
10:01 30,675.84 30,732.39 30,675.84 30,731.33 18,210.1K
10:02 30,706.30 30,743.29 30,706.30 30,743.29 9,468.3K
10:03 30,750.94 30,778.35 30,750.94 30,778.35 5,024.9K
10:04 30,781.78 30,815.22 30,777.69 30,815.22 7,459.0K
10:05 30,755.94 30,755.94 30,708.62 30,708.62 11,353.7K
10:06 30,704.96 30,704.96 30,694.53 30,694.53 5,920.8K
10:07 30,685.08 30,685.08 30,661.72 30,666.20 6,787.2K
10:08 30,658.12 30,658.12 30,650.22 30,652.44 2,102.9K
10:09 30,657.10 30,704.24 30,657.10 30,692.24 9,339.0K
10:10 30,626.80 30,626.80 30,574.62 30,574.62 2,093.3K
10:11 30,570.11 30,578.69 30,570.11 30,573.07 2,664.7K
10:12 30,578.16 30,591.41 30,541.46 30,541.46 2,425.3K
10:13 30,565.41 30,580.14 30,563.20 30,569.99 2,794.8K
10:14 30,570.25 30,570.25 30,550.79 30,550.79 4,046.6K
10:15 30,548.57 30,548.57 30,530.83 30,533.10 10,731.8K
10:16 30,535.07 30,573.67 30,535.07 30,573.67 4,540.4K
10:17 30,570.54 30,570.54 30,554.78 30,554.78 2,151.5K
10:18 30,559.03 30,559.03 30,476.38 30,476.38 856.1K
10:19 30,455.19 30,464.00 30,455.19 30,464.00 1,789.2K
10:20 30,499.57 30,499.57 30,483.55 30,488.07 5,761.5K
10:21 30,483.01 30,527.13 30,483.01 30,525.16 826.6K
10:22 30,525.16 30,525.16 30,517.27 30,518.10 1,784.4K
10:23 30,518.10 30,524.58 30,518.10 30,521.50 1,024.6K
10:24 30,521.50 30,542.07 30,521.50 30,536.16 2,198.3K
10:25 30,532.21 30,532.21 30,511.34 30,524.33 2,327.6K
10:26 30,519.28 30,532.30 30,519.28 30,532.30 1,696.1K
10:27 30,532.30 30,532.30 30,514.47 30,514.47 1,334.5K
10:28 30,526.14 30,526.14 30,488.17 30,488.17 2,889.0K
10:29 30,488.17 30,488.17 30,473.82 30,474.32 2,247.1K
10:30 30,474.61 30,474.61 30,468.69 30,470.66 2,973.1K
10:31 30,467.44 30,475.32 30,463.50 30,475.32 3,025.5K
10:32 30,475.32 30,481.61 30,474.27 30,474.27 3,630.5K
10:33 30,474.27 30,497.49 30,474.27 30,497.49 1,485.1K
10:34 30,495.78 30,504.47 30,493.81 30,504.47 1,300.2K
10:35 30,504.47 30,504.47 30,504.47 30,504.47 2,766.4K
10:36 30,504.47 30,512.35 30,504.47 30,508.67 1,809.5K
10:37 30,506.09 30,506.09 30,473.19 30,477.13 1,561.1K
10:38 30,477.13 30,477.13 30,465.31 30,465.31 3,302.3K
10:39 30,465.31 30,499.55 30,465.31 30,499.55 1,502.9K
10:40 30,501.52 30,501.52 30,470.89 30,470.89 3,199.7K
10:41 30,459.06 30,459.06 30,435.42 30,435.42 12,093.7K
10:42 30,415.71 30,431.20 30,415.71 30,427.26 3,501.1K
10:43 30,447.26 30,447.26 30,432.25 30,432.25 2,994.1K
10:44 30,433.36 30,433.36 30,415.87 30,415.87 5,925.2K
10:45 30,411.93 30,411.93 30,395.61 30,395.61 5,187.5K
10:46 30,399.55 30,428.59 30,393.64 30,428.59 2,433.7K
10:47 30,430.56 30,435.49 30,416.77 30,435.49 1,392.0K
10:48 30,440.55 30,466.16 30,440.55 30,466.16 2,644.3K
10:49 30,471.32 30,474.44 30,454.73 30,454.73 1,979.7K
10:50 30,422.58 30,422.58 30,401.81 30,405.75 1,130.6K
10:51 30,401.81 30,403.78 30,399.84 30,401.81 607.7K
10:52 30,405.75 30,418.72 30,405.75 30,418.72 1,401.1K
10:53 30,416.75 30,416.75 30,413.92 30,413.92 696.0K
10:54 30,412.81 30,420.69 30,412.81 30,420.69 1,149.5K
10:55 30,418.72 30,441.10 30,418.72 30,441.10 580.6K
10:56 30,430.13 30,441.95 30,430.13 30,441.10 739.9K
10:57 30,441.10 30,443.07 30,418.77 30,418.77 897.9K
10:58 30,416.80 30,431.05 30,416.80 30,430.19 605.1K
10:59 30,430.47 30,430.47 30,406.37 30,406.37 621.9K
11:00 30,404.40 30,469.44 30,404.40 30,469.44 10,873.6K
11:01 30,469.44 30,473.38 30,450.85 30,450.85 1,480.2K
11:02 30,444.08 30,449.99 30,444.08 30,449.99 900.1K
11:03 30,455.01 30,455.01 30,451.07 30,455.01 1,115.2K
11:04 30,449.10 30,451.07 30,448.92 30,448.92 880.2K
11:05 30,444.98 30,460.75 30,444.98 30,460.75 1,325.7K
11:06 30,458.78 30,458.78 30,450.04 30,450.04 833.2K
11:07 30,453.98 30,453.98 30,445.59 30,451.51 1,810.0K
11:08 30,451.51 30,451.51 30,437.66 30,437.66 915.5K
11:09 30,456.85 30,465.54 30,449.78 30,465.54 2,599.2K
11:10 30,465.54 30,465.54 30,438.19 30,438.19 806.2K
11:11 30,431.42 30,439.30 30,422.68 30,426.62 487.7K
11:12 30,428.59 30,428.59 30,418.74 30,425.50 549.1K
11:13 30,420.45 30,428.33 30,420.45 30,420.45 659.7K
11:14 30,416.51 30,424.39 30,414.53 30,424.39 2,051.4K
11:15 30,424.39 30,424.39 30,422.42 30,422.42 524.6K
11:16 30,420.45 30,420.45 30,404.27 30,410.18 400.0K
11:17 30,410.18 30,412.15 30,410.18 30,412.15 717.3K
11:18 30,412.15 30,412.15 30,399.43 30,399.43 1,059.0K
11:19 30,399.43 30,399.43 30,393.52 30,397.20 705.3K
11:20 30,399.17 30,439.59 30,399.17 30,439.59 504.3K
11:21 30,437.90 30,439.87 30,437.90 30,439.87 255.8K
11:22 30,435.58 30,435.58 30,434.47 30,434.47 312.6K
11:23 30,438.41 30,441.84 30,437.90 30,441.84 205.0K
11:24 30,439.87 30,457.61 30,437.90 30,457.61 2,056.8K
11:25 30,468.52 30,499.73 30,468.52 30,499.73 4,344.7K
11:26 30,499.73 30,524.59 30,494.22 30,524.59 7,691.0K
11:27 30,532.47 30,562.59 30,532.47 30,562.59 1,351.0K
11:28 30,566.53 30,566.53 30,554.86 30,554.86 2,610.4K
11:29 30,567.04 30,589.32 30,567.04 30,569.62 4,940.0K
11:30 30,572.73 30,574.70 30,567.68 30,567.68 1,110.2K
11:31 30,583.62 30,583.62 30,567.86 30,573.77 3,651.5K
11:32 30,571.80 30,573.22 30,565.33 30,572.36 1,123.2K
11:33 30,580.21 30,593.36 30,572.18 30,593.36 4,806.1K
11:34 30,589.42 30,596.64 30,589.42 30,591.01 435.0K
11:35 30,589.04 30,602.84 30,589.04 30,591.01 2,534.6K
11:36 30,587.07 30,591.92 30,586.79 30,591.92 1,655.0K
11:37 30,595.86 30,605.72 30,595.86 30,605.72 1,038.5K
11:38 30,606.58 30,610.52 30,594.75 30,594.75 1,439.4K
11:39 30,596.72 30,606.83 30,596.72 30,606.83 166.9K
11:40 30,610.77 30,610.77 30,601.19 30,605.13 135.6K
11:41 30,604.81 30,616.12 30,581.06 30,581.06 4,513.3K
11:42 30,585.00 30,592.88 30,581.06 30,581.06 4,175.5K
11:43 30,586.97 30,596.93 30,586.97 30,591.01 919.1K
11:44 30,589.04 30,592.98 30,589.04 30,589.30 1,008.9K
11:45 30,597.18 30,597.18 30,589.30 30,595.21 1,139.8K
11:46 30,592.95 30,592.95 30,584.21 30,585.07 644.6K
11:47 30,578.04 30,578.33 30,578.04 30,578.33 405.9K
11:48 30,580.30 30,592.12 30,580.30 30,590.40 2,083.2K
11:49 30,589.55 30,595.46 30,587.58 30,587.58 2,532.6K
11:50 30,587.58 30,611.54 30,587.58 30,611.54 2,205.8K
11:51 30,602.55 30,615.51 30,602.55 30,610.46 1,763.3K
11:52 30,610.46 30,612.71 30,610.46 30,612.71 215.1K
11:53 30,614.97 30,620.88 30,614.97 30,614.97 6,277.1K
11:54 30,614.97 30,636.03 30,605.11 30,636.03 1,876.1K
11:55 30,628.65 30,631.48 30,626.68 30,626.68 806.5K
11:56 30,629.51 30,639.36 30,629.51 30,637.39 923.6K
11:57 30,641.33 30,641.33 30,618.20 30,626.95 782.4K
11:58 30,619.06 30,633.56 30,618.81 30,618.81 368.1K
11:59 30,626.69 30,626.69 30,618.81 30,620.78 1,558.8K
12:00 30,624.72 30,624.72 30,622.47 30,622.47 149.1K
12:01 30,619.66 30,623.86 30,619.66 30,623.86 1,485.7K
12:02 30,621.88 30,651.81 30,621.88 30,651.81 740.5K
12:03 30,654.39 30,656.36 30,642.25 30,643.11 1,394.4K
12:04 30,647.05 30,680.35 30,646.20 30,680.35 816.8K
12:05 30,680.35 30,682.32 30,675.55 30,675.55 299.9K
12:06 30,675.55 30,675.55 30,639.62 30,639.62 1,091.8K
12:07 30,637.64 30,637.64 30,631.73 30,631.73 547.0K
12:08 30,638.86 30,661.15 30,637.74 30,637.74 702.2K
12:09 30,649.57 30,656.69 30,649.57 30,651.54 1,377.5K
12:10 30,652.14 30,654.11 30,646.23 30,654.11 568.8K
12:11 30,646.23 30,652.14 30,640.32 30,646.23 818.1K
12:12 30,650.32 30,662.15 30,650.32 30,652.20 461.7K
12:13 30,652.20 30,652.20 30,649.92 30,649.92 111.1K
12:14 30,649.41 30,649.41 30,645.47 30,645.47 227.8K
12:15 30,646.84 30,647.98 30,640.93 30,647.98 337.0K
12:16 30,640.93 30,673.75 30,640.93 30,673.75 1,001.6K
12:17 30,671.18 30,675.15 30,671.18 30,672.06 4,930.5K
12:18 30,676.51 30,703.40 30,676.51 30,703.40 1,624.9K
12:19 30,705.37 30,708.45 30,705.37 30,708.45 2,508.3K
12:20 30,705.02 30,793.95 30,704.41 30,793.95 31,582.7K
12:21 30,766.36 30,804.31 30,766.36 30,804.31 3,369.1K
12:22 30,802.34 30,822.05 30,802.34 30,814.10 8,741.0K
12:23 30,812.47 30,820.35 30,812.47 30,820.35 5,218.6K
12:24 30,820.35 30,826.26 30,820.35 30,826.26 4,058.3K
12:25 30,824.29 30,842.09 30,824.29 30,842.09 1,436.5K
12:26 30,844.31 30,844.59 30,842.62 30,844.59 2,039.9K
12:27 30,858.38 30,879.17 30,858.38 30,862.85 12,334.0K
12:28 30,858.91 30,858.91 30,857.20 30,857.20 6,408.6K
12:29 30,861.14 30,879.55 30,861.14 30,871.09 3,588.8K
12:30 30,865.18 30,878.72 30,865.18 30,878.72 1,849.6K
12:31 30,874.78 30,874.78 30,864.93 30,864.93 4,160.3K
12:32 30,855.07 30,868.87 30,855.07 30,866.90 2,462.6K
12:33 30,862.95 30,862.95 30,856.79 30,860.73 1,466.2K
12:34 30,856.79 30,860.18 30,854.27 30,860.18 887.7K
12:35 30,854.56 30,855.96 30,832.86 30,832.86 5,002.2K
12:36 30,842.72 30,842.72 30,835.95 30,835.95 1,262.3K
12:37 30,839.28 30,839.28 30,810.55 30,810.55 9,458.2K
12:38 30,810.90 30,827.81 30,810.90 30,823.87 3,195.1K
12:39 30,814.02 30,836.84 30,801.33 30,836.84 3,957.4K
12:40 30,838.81 30,843.87 30,837.95 30,843.87 4,027.2K
12:41 30,832.86 30,832.86 30,810.07 30,810.07 4,314.5K
12:42 30,812.33 30,825.56 30,812.33 30,819.64 1,081.4K
12:43 30,819.64 30,821.62 30,819.64 30,821.62 102.3K
12:44 30,823.59 30,823.59 30,820.76 30,820.76 703.3K
12:45 30,806.96 30,808.93 30,804.99 30,804.99 4,576.7K
12:46 30,801.05 30,818.34 30,801.05 30,814.86 1,232.5K
12:47 30,820.78 30,824.82 30,810.06 30,810.06 814.6K
12:48 30,805.94 30,807.03 30,801.12 30,801.12 986.8K
12:49 30,789.30 30,789.30 30,771.56 30,779.73 2,709.0K
12:50 30,779.73 30,787.61 30,779.73 30,787.61 733.7K
12:51 30,789.58 30,815.79 30,789.58 30,815.79 3,067.1K
12:52 30,804.98 30,812.96 30,804.98 30,812.96 741.6K
12:53 30,809.18 30,809.18 30,799.57 30,799.57 1,316.1K
12:54 30,811.04 30,813.01 30,811.04 30,811.04 519.4K
12:55 30,811.04 30,813.01 30,811.04 30,811.04 564.6K
12:56 30,826.87 30,846.42 30,826.87 30,840.51 1,197.1K
12:57 30,842.48 30,842.48 30,830.81 30,830.81 4,384.2K
12:58 30,805.71 30,805.71 30,799.80 30,799.80 1,060.8K
12:59 30,811.62 30,838.69 30,809.65 30,830.81 601.0K
13:00 30,836.72 30,836.72 30,832.78 30,832.78 185.4K
13:01 30,844.60 30,844.60 30,838.69 30,838.69 1,833.2K
13:02 30,836.72 30,844.60 30,830.10 30,830.10 2,431.3K
13:03 30,832.65 30,836.60 30,832.65 30,836.60 210.8K
13:04 30,836.60 30,842.51 30,836.60 30,840.54 1,550.3K
13:05 30,849.63 30,849.63 30,822.02 30,822.02 350.6K
13:06 30,822.02 30,822.88 30,822.02 30,822.88 274.6K
13:07 30,822.88 30,822.88 30,800.03 30,800.03 2,120.0K
13:08 30,776.38 30,782.30 30,758.65 30,758.65 4,254.0K
13:09 30,754.86 30,754.86 30,735.15 30,735.15 2,416.9K
13:10 30,746.15 30,746.15 30,710.67 30,710.67 6,012.7K
13:11 30,710.67 30,717.80 30,700.82 30,715.83 6,606.8K
13:12 30,713.86 30,713.86 30,687.57 30,687.57 999.7K
13:13 30,689.55 30,707.00 30,689.55 30,707.00 2,353.8K
13:14 30,707.00 30,726.70 30,707.00 30,726.70 2,282.9K
13:15 30,714.88 30,716.85 30,709.57 30,709.57 1,302.9K
13:16 30,709.57 30,715.49 30,708.47 30,710.44 118.2K
13:17 30,710.44 30,710.44 30,703.32 30,705.29 78.6K
13:18 30,713.17 30,745.52 30,713.17 30,745.52 4,339.0K
13:19 30,743.55 30,748.03 30,742.11 30,744.09 1,145.2K
13:20 30,744.09 30,744.09 30,709.82 30,709.82 2,609.2K
13:21 30,709.82 30,709.82 30,700.73 30,700.73 395.6K
13:22 30,696.79 30,702.98 30,696.79 30,702.98 391.8K
13:23 30,702.98 30,702.98 30,697.07 30,697.07 246.1K
13:24 30,706.17 30,706.17 30,696.31 30,696.31 791.4K
13:25 30,696.31 30,696.31 30,688.43 30,692.41 2,031.2K
13:26 30,692.41 30,716.06 30,690.44 30,715.20 1,963.9K
13:27 30,711.26 30,715.20 30,711.26 30,712.08 638.8K
13:28 30,699.15 30,708.96 30,690.91 30,708.96 1,595.9K
13:29 30,736.92 30,737.27 30,733.33 30,737.27 827.7K
13:30 30,737.27 30,737.27 30,723.48 30,723.48 245.9K
13:31 30,723.48 30,731.36 30,723.48 30,731.36 529.5K
13:32 30,731.36 30,731.36 30,728.50 30,728.50 65.9K
13:33 30,728.52 30,738.38 30,728.52 30,738.38 56.3K
13:34 30,764.00 30,765.97 30,762.03 30,765.97 2,375.8K
13:35 30,734.44 30,769.91 30,734.44 30,749.89 2,492.8K
13:36 30,749.89 30,759.74 30,749.89 30,759.74 77.9K
13:37 30,747.91 30,747.91 30,742.00 30,742.00 156.7K
13:38 30,742.00 30,742.00 30,742.00 30,742.00 683.3K
13:39 30,743.97 30,755.82 30,743.97 30,755.82 453.0K
13:40 30,756.40 30,763.43 30,756.40 30,761.46 714.5K
13:41 30,763.14 30,769.06 30,763.14 30,769.06 886.9K
13:42 30,775.83 30,779.77 30,771.89 30,779.77 1,226.1K
13:43 30,775.83 30,777.80 30,772.16 30,772.16 96.1K
13:44 30,764.27 30,764.27 30,707.95 30,720.92 8,260.1K
13:45 30,718.09 30,718.09 30,716.12 30,718.09 383.6K
13:46 30,716.12 30,716.12 30,710.21 30,716.12 1,062.2K
13:47 30,694.44 30,698.38 30,692.47 30,692.47 5,508.3K
13:48 30,692.47 30,697.83 30,692.47 30,696.13 412.2K
13:49 30,678.92 30,678.92 30,644.24 30,644.24 5,398.9K
13:50 30,646.21 30,656.06 30,646.21 30,648.16 2,330.6K
13:51 30,648.16 30,648.16 30,646.19 30,648.16 465.0K
13:52 30,648.16 30,648.16 30,648.16 30,648.16 521.7K
13:53 30,648.16 30,656.06 30,648.16 30,656.06 9,205.3K
13:54 30,656.06 30,671.83 30,656.06 30,671.83 918.8K
13:55 30,673.51 30,673.51 30,663.66 30,665.63 773.0K
13:56 30,665.63 30,669.57 30,665.63 30,669.57 237.2K
13:57 30,660.02 30,672.95 30,660.02 30,671.84 972.3K
13:58 30,673.81 30,675.78 30,673.81 30,675.78 379.8K
13:59 30,675.78 30,675.78 30,675.78 30,675.78 119.6K
14:00 30,675.78 30,675.78 30,671.54 30,671.54 155.0K
14:01 30,674.37 30,675.78 30,673.21 30,673.81 136.6K
14:02 30,631.68 30,631.68 30,609.14 30,613.08 1,732.8K
14:03 30,625.77 30,625.77 30,608.31 30,608.31 118.5K
14:04 30,618.17 30,648.64 30,618.17 30,648.64 419.3K
14:05 30,648.64 30,648.64 30,636.82 30,636.82 182.8K
14:06 30,642.73 30,650.61 30,642.73 30,650.61 440.5K
14:07 30,644.70 30,658.49 30,644.70 30,658.49 2,024.0K
14:08 30,682.14 30,703.82 30,674.26 30,703.82 8,594.4K
14:09 30,713.67 30,745.46 30,713.67 30,745.46 4,941.4K
14:10 30,743.49 30,749.40 30,743.49 30,749.40 2,747.2K
14:11 30,756.45 30,771.94 30,756.45 30,771.94 1,025.8K
14:12 30,771.94 30,778.71 30,771.94 30,778.71 3,216.4K
14:13 30,778.71 30,788.56 30,778.71 30,782.65 1,394.7K
14:14 30,778.71 30,778.71 30,738.19 30,738.19 2,879.0K
14:15 30,747.18 30,747.18 30,738.19 30,738.19 1,684.4K
14:16 30,738.19 30,761.83 30,738.19 30,757.89 507.1K
14:17 30,767.75 30,769.72 30,755.92 30,768.00 1,619.9K
14:18 30,779.82 30,786.59 30,770.83 30,770.83 2,601.6K
14:19 30,772.80 30,773.94 30,755.06 30,773.94 3,026.6K
14:20 30,770.00 30,770.00 30,765.20 30,766.06 2,319.3K
14:21 30,775.91 30,795.86 30,775.91 30,795.86 4,113.1K
14:22 30,797.83 30,797.83 30,797.83 30,797.83 2,161.1K
14:23 30,793.89 30,797.27 30,789.94 30,797.27 2,909.0K
14:24 30,786.34 30,790.29 30,762.70 30,786.34 11,650.4K
14:25 30,786.34 30,799.02 30,786.34 30,793.11 3,389.0K
14:26 30,792.25 30,794.22 30,792.25 30,794.22 3,233.6K
14:27 30,796.19 30,796.19 30,792.25 30,792.25 3,033.6K
14:28 30,794.22 30,794.22 30,794.22 30,794.22 2,350.6K
14:29 30,752.84 30,752.84 30,752.23 30,752.23 13,167.6K
14:30 30,756.17 30,781.79 30,756.17 30,781.79 2,215.0K
14:31 30,785.73 30,799.88 30,785.73 30,799.88 1,439.7K
14:32 30,803.82 30,805.79 30,799.88 30,805.79 2,093.9K
14:33 30,813.67 30,816.50 30,813.67 30,816.50 2,222.2K
14:34 30,816.50 30,816.50 30,804.93 30,804.93 2,521.2K
14:35 30,808.87 30,814.79 30,748.90 30,748.90 3,638.5K
14:36 30,756.49 30,774.52 30,756.49 30,774.52 1,763.3K
14:37 30,782.40 30,794.23 30,782.40 30,794.23 1,514.8K
14:38 30,790.29 30,800.14 30,790.29 30,798.17 2,325.6K
14:39 30,798.17 30,800.14 30,798.17 30,798.17 2,535.7K
14:40 30,798.17 30,805.16 30,791.36 30,805.16 5,051.9K
14:41 30,797.27 30,813.04 30,797.27 30,813.04 1,855.8K
14:42 30,815.01 30,815.01 30,807.13 30,807.13 2,804.3K
14:43 30,807.13 30,809.10 30,807.13 30,809.10 1,356.5K
14:44 30,815.01 30,830.78 30,815.01 30,830.78 3,695.4K
14:45 30,828.80 30,834.72 30,828.80 30,834.72 8,559.0K
14:46 30,834.72 30,849.65 30,834.72 30,849.65 8,545.9K
14:47 30,851.62 30,869.64 30,851.62 30,869.64 18,662.5K
14:48 30,877.52 30,877.52 30,861.76 30,873.30 3,998.6K
14:49 30,877.24 30,896.68 30,877.24 30,896.68 1,785.2K
14:50 30,900.62 30,912.45 30,900.62 30,912.45 2,906.8K
14:51 30,876.98 30,905.42 30,876.98 30,898.65 4,958.2K
14:52 30,894.36 30,906.18 30,881.27 30,881.27 2,947.2K
14:53 30,871.41 30,897.56 30,871.41 30,897.56 1,725.1K
14:54 30,891.65 30,896.66 30,877.85 30,896.66 2,343.3K
14:55 30,901.21 30,901.21 30,898.73 30,898.73 2,716.2K
14:56 30,916.28 30,916.28 30,910.37 30,912.69 4,547.1K
14:57 30,906.78 30,933.88 30,906.78 30,933.88 5,523.7K
14:58 30,935.30 30,939.83 30,929.98 30,937.86 4,340.5K
14:59 30,939.83 30,939.83 30,931.95 30,935.89 8,522.2K
15:00 30,933.92 30,933.92 30,912.49 30,927.74 11,218.3K
15:01 30,921.83 30,921.83 30,912.26 30,920.14 8,827.8K
15:02 30,920.14 30,931.96 30,920.14 30,929.99 19,845.2K
15:03 30,926.05 30,952.35 30,926.05 30,951.49 14,804.6K
15:04 30,951.49 30,952.33 30,942.48 30,942.48 4,180.8K
15:05 30,942.48 30,952.33 30,942.48 30,952.33 6,685.3K
15:06 30,948.39 30,948.39 30,930.65 30,932.62 7,900.0K
15:07 30,919.66 30,927.54 30,908.69 30,908.69 6,810.7K
15:08 30,912.64 30,916.58 30,906.72 30,916.58 6,034.0K
15:09 30,910.93 30,926.15 30,910.08 30,926.15 2,886.6K
15:10 30,924.18 30,929.54 30,924.18 30,929.54 2,005.9K
15:11 30,943.33 30,949.25 30,941.36 30,949.25 1,901.0K
15:12 30,956.28 30,958.25 30,956.28 30,957.14 1,737.6K
15:13 30,958.27 30,960.24 30,958.27 30,958.27 1,977.3K
15:14 30,959.38 30,959.38 30,959.38 30,959.38 1,354.8K
15:15 30,959.38 30,959.38 30,959.38 30,959.38 1,795.3K
15:16 30,960.24 30,961.96 30,958.27 30,961.94 2,052.0K
15:17 30,962.80 30,962.80 30,952.95 30,960.83 2,052.7K
15:18 30,959.97 30,959.97 30,957.14 30,957.14 2,237.8K
15:19 30,959.11 30,961.96 30,957.69 30,957.69 3,888.1K
15:20 30,958.82 30,959.68 30,958.82 30,958.82 5,548.3K
15:21 30,959.68 30,959.68 30,942.49 30,944.46 1,446.4K
15:22 30,904.66 30,905.78 30,902.69 30,902.69 1,921.6K
15:23 30,904.66 30,906.64 30,883.24 30,883.24 1,939.1K
15:24 30,885.21 30,897.54 30,885.21 30,887.69 1,818.5K
15:25 30,887.69 30,893.09 30,883.75 30,893.09 2,291.9K
15:26 30,891.12 30,897.89 30,891.12 30,897.89 4,330.5K
15:27 30,899.86 30,899.86 30,899.86 30,899.86 2,305.0K
15:28 30,899.86 30,925.48 30,899.51 30,925.48 9,991.1K
15:29 30,925.48 30,937.31 30,923.51 30,937.31 3,697.4K
15:30 30,943.22 30,951.10 30,943.22 30,951.10 2,947.1K
15:31 30,949.13 30,949.13 30,939.28 30,943.22 3,381.4K
15:32 30,945.19 30,949.13 30,943.22 30,943.22 2,541.2K
15:33 30,947.67 30,977.12 30,947.67 30,977.12 2,625.0K
15:34 30,977.95 30,995.35 30,977.95 30,987.46 2,843.6K
15:35 30,991.40 30,993.38 30,991.40 30,993.38 2,347.4K
15:36 30,989.43 30,993.38 30,987.46 30,987.46 3,068.3K
15:37 30,989.43 30,991.40 30,979.73 30,991.40 1,932.9K
15:38 30,983.52 30,988.60 30,969.73 30,988.60 2,252.7K
15:39 30,990.57 31,000.43 30,990.57 31,000.43 2,542.3K
15:40 31,000.43 31,005.48 31,000.14 31,000.14 1,908.8K
15:41 31,000.99 31,004.36 30,999.28 31,004.36 2,486.5K
15:42 31,004.36 31,006.33 31,004.36 31,004.36 1,875.8K
15:43 31,004.36 31,004.36 30,969.49 30,969.49 13,282.5K
15:44 30,971.46 30,975.40 30,969.49 30,969.49 2,029.1K
15:45 30,967.52 30,967.52 30,953.73 30,961.61 5,392.4K
15:46 30,965.55 30,972.17 30,965.55 30,972.17 2,132.2K
15:47 30,970.20 30,974.14 30,966.26 30,966.26 2,478.0K
15:48 30,970.20 30,970.20 30,963.14 30,965.12 3,090.6K
15:49 30,967.09 30,970.74 30,962.86 30,970.74 3,711.9K
15:50 30,971.31 30,971.31 30,963.58 30,963.58 1,776.0K
15:51 30,963.58 30,965.13 30,955.27 30,965.13 1,881.1K
15:52 30,978.34 30,987.63 30,975.96 30,975.96 3,588.0K
15:53 30,966.10 30,966.10 30,959.91 30,959.91 3,228.1K
15:54 30,963.85 30,973.70 30,963.85 30,973.70 1,571.9K
15:55 30,977.64 30,985.53 30,977.64 30,985.53 1,670.0K
15:56 30,993.26 30,996.93 30,987.07 30,996.93 1,879.2K
15:57 30,992.99 31,000.87 30,992.99 31,000.87 1,172.8K
15:58 30,998.90 31,002.84 30,994.96 30,994.96 2,195.8K
15:59 31,000.87 31,002.84 31,000.87 31,001.98 591.0K
16:00 30,993.75 31,008.96 30,993.75 31,007.84 957.4K
16:01 31,005.87 31,034.12 31,005.87 31,034.12 1,711.9K
16:02 31,014.37 31,044.23 31,014.37 31,042.26 5,925.5K
16:03 31,044.23 31,049.31 31,044.23 31,047.32 1,942.5K
16:04 31,051.26 31,051.26 31,045.35 31,045.35 1,773.3K
16:05 31,024.84 31,034.70 31,024.84 31,034.70 2,567.0K
16:06 31,033.84 31,035.81 31,019.73 31,019.73 1,461.7K
16:07 31,016.30 31,016.55 31,016.30 31,016.55 2,317.0K
16:08 31,014.58 31,016.55 31,013.11 31,013.11 2,598.0K
16:09 31,013.11 31,013.11 31,011.43 31,011.43 2,534.9K
16:10 31,007.49 31,013.40 31,007.49 31,010.82 1,872.8K
16:11 31,010.82 31,013.75 31,004.91 31,013.75 2,454.7K
16:12 31,017.69 31,034.59 31,017.69 31,030.65 8,418.3K
16:13 31,038.53 31,038.53 31,006.20 31,006.20 6,573.8K
16:14 31,014.08 31,019.45 31,014.08 31,016.62 1,881.8K
16:15 31,018.59 31,026.47 31,018.59 31,023.65 2,317.5K
16:16 31,023.65 31,025.62 31,021.67 31,025.62 2,655.3K
16:17 31,023.65 31,023.65 31,017.99 31,019.96 2,846.1K
16:18 31,017.99 31,020.82 31,017.99 31,020.82 3,750.9K
16:19 31,020.82 31,020.82 30,945.93 30,945.93 26,707.1K
16:20 30,958.06 30,958.06 30,946.24 30,946.24 27,953.5K
16:21 30,934.42 30,936.39 30,932.45 30,936.39 12,279.9K
16:22 30,936.08 30,943.45 30,936.08 30,939.51 6,202.9K
16:23 30,941.48 30,967.10 30,939.51 30,967.10 5,086.0K
16:24 30,973.01 30,974.98 30,971.04 30,974.98 4,759.7K
16:25 30,973.01 30,982.87 30,973.01 30,973.84 3,545.5K
16:26 30,983.70 30,983.70 30,977.78 30,977.78 5,785.1K
16:27 30,969.90 30,979.46 30,969.90 30,979.46 6,532.5K
16:28 30,985.37 30,985.37 30,975.52 30,975.52 3,547.7K
16:29 30,983.05 30,992.62 30,983.05 30,988.96 2,743.2K
16:30 30,988.60 30,988.60 30,969.11 30,979.67 3,878.1K
16:31 30,984.19 30,988.13 30,982.22 30,988.13 2,100.1K
16:32 31,002.83 31,002.83 30,996.92 30,996.92 1,896.3K
16:33 30,998.89 31,009.46 30,997.89 30,997.89 6,197.3K
16:34 30,999.86 30,999.86 30,976.21 30,976.21 5,595.3K
16:35 30,988.04 30,990.01 30,988.04 30,988.77 3,105.6K
16:36 30,990.74 30,992.71 30,986.50 30,986.50 1,731.7K
16:37 30,979.15 30,979.15 30,970.06 30,970.06 3,013.4K
16:38 30,968.34 30,972.86 30,966.37 30,972.86 1,607.0K
16:39 30,970.89 30,970.89 30,960.43 30,966.35 1,858.7K
16:40 30,959.58 30,965.49 30,959.58 30,959.58 1,703.2K
16:41 30,970.13 30,983.92 30,970.13 30,983.92 3,031.4K
16:42 30,983.92 30,983.92 30,976.45 30,978.42 2,579.9K
16:43 30,988.59 30,988.59 30,977.60 30,979.57 2,066.6K
16:44 30,976.74 30,976.74 30,953.09 30,953.09 3,533.9K
16:45 30,963.29 30,967.24 30,900.13 30,900.13 2,467.4K
16:46 30,880.43 30,953.44 30,880.43 30,950.04 2,874.0K
16:47 30,934.94 30,934.94 30,838.28 30,838.28 12,932.9K
16:48 30,854.88 30,877.67 30,854.88 30,865.84 6,664.6K
16:49 30,864.98 30,882.72 30,864.98 30,882.72 3,667.4K
16:50 30,886.66 30,889.49 30,886.66 30,889.49 1,995.1K
16:51 30,889.49 30,899.27 30,887.52 30,899.27 4,214.7K
16:52 30,908.37 30,908.37 30,898.92 30,902.86 2,150.9K
16:53 30,902.86 30,902.86 30,872.68 30,872.68 2,000.7K
16:54 30,866.77 30,884.50 30,866.77 30,884.50 3,610.9K
16:55 30,892.39 30,896.33 30,886.48 30,886.48 1,793.6K
16:56 30,888.45 30,888.45 30,874.65 30,876.62 2,036.6K
16:57 30,876.62 30,876.62 30,874.65 30,876.62 3,527.9K
16:58 30,871.54 30,875.48 30,871.53 30,871.53 2,343.2K
16:59 30,873.50 30,873.50 30,863.64 30,871.53 1,894.9K
17:00 30,873.50 30,881.38 30,873.50 30,881.38 5,809.5K
17:01 30,883.35 30,883.35 30,863.64 30,865.61 4,448.7K
17:02 30,852.65 30,869.58 30,852.65 30,859.49 3,926.5K
17:03 30,859.49 30,866.12 30,856.15 30,866.12 3,278.1K
17:04 30,868.09 30,888.86 30,868.09 30,888.86 2,044.0K
17:05 30,890.83 30,892.80 30,884.92 30,886.89 1,692.7K
17:06 30,890.83 30,898.71 30,890.83 30,898.71 2,603.3K
17:07 30,900.68 30,906.59 30,900.68 30,906.59 3,320.3K
17:08 30,908.56 30,914.48 30,908.56 30,914.48 2,465.5K
17:09 30,907.86 30,909.83 30,907.86 30,909.83 3,471.8K
17:10 30,905.89 30,913.77 30,905.89 30,913.77 2,865.4K
17:11 30,907.86 30,913.77 30,907.86 30,913.77 2,223.7K
17:12 30,913.77 30,915.74 30,899.67 30,899.67 2,521.5K
17:13 30,907.55 30,907.55 30,897.70 30,897.70 2,551.3K
17:14 30,899.67 30,910.34 30,896.23 30,910.34 1,623.6K
17:15 30,909.22 30,913.77 30,909.22 30,913.77 1,719.5K
17:16 30,909.48 30,919.68 30,909.48 30,919.68 3,265.1K
17:17 30,915.74 30,919.68 30,915.74 30,919.68 2,127.6K
17:18 30,919.68 30,919.68 30,917.71 30,917.71 1,315.3K
17:19 30,912.81 30,913.69 30,908.87 30,913.69 2,448.1K
17:20 30,906.31 30,913.64 30,906.31 30,911.67 1,683.0K
17:21 30,911.67 30,918.79 30,911.67 30,918.79 1,433.3K
17:22 30,920.76 30,920.76 30,920.76 30,920.76 2,605.2K
17:23 30,922.74 30,927.44 30,905.76 30,927.44 4,401.6K
17:24 30,925.47 30,933.92 30,923.49 30,933.92 3,582.4K
17:25 30,933.92 30,933.92 30,924.94 30,931.99 2,508.9K
17:26 30,939.87 30,943.81 30,939.87 30,943.81 3,299.9K
17:27 30,943.81 30,947.49 30,943.81 30,947.49 5,911.1K
17:28 30,951.13 30,953.10 30,949.16 30,949.16 3,173.4K
17:29 30,959.01 30,959.01 30,947.19 30,947.19 7,156.7K
17:30 30,945.22 30,945.22 30,940.43 30,940.43 2,442.0K
17:31 30,942.65 30,953.36 30,942.65 30,944.34 4,676.6K
17:32 30,944.34 30,959.31 30,943.54 30,943.54 2,701.6K
17:33 30,961.34 30,974.03 30,961.34 30,974.03 1,637.0K
17:34 30,972.82 30,974.79 30,970.89 30,970.89 3,315.9K
17:35 30,965.99 30,985.70 30,965.99 30,973.87 10,999.9K
17:36 30,975.84 30,993.89 30,975.84 30,993.89 1,627.4K
17:37 30,993.89 31,001.87 30,981.00 30,981.00 3,467.4K
17:38 30,997.07 30,997.07 30,991.16 30,991.16 2,522.4K
17:39 31,004.96 31,004.96 30,995.10 31,001.55 1,596.9K
17:40 30,999.84 31,007.21 30,990.24 31,007.21 7,966.2K
17:41 31,013.12 31,013.12 31,011.15 31,013.12 2,835.6K
17:42 31,009.18 31,009.18 31,007.21 31,009.18 3,523.1K
17:43 31,013.12 31,021.01 31,013.12 31,021.01 2,570.3K
17:44 31,024.70 31,030.61 31,016.81 31,030.61 4,132.1K
17:45 31,018.78 31,018.78 31,012.87 31,012.87 4,239.9K
17:46 31,012.87 31,012.87 30,984.42 31,004.99 2,944.4K
17:47 30,993.16 31,001.05 30,993.16 31,001.05 2,178.9K
17:48 30,998.37 31,000.34 30,990.49 30,992.46 2,281.8K
17:49 30,992.46 30,992.46 30,986.55 30,988.52 2,152.3K
17:50 30,982.61 30,993.61 30,982.61 30,993.61 5,202.8K
17:51 30,989.67 31,007.50 30,989.67 30,999.62 2,082.4K
17:52 31,009.47 31,011.44 31,001.59 31,011.44 1,803.7K
17:53 31,004.83 31,006.80 30,996.94 31,006.80 2,585.1K
17:54 31,004.83 31,004.83 30,989.06 30,989.06 5,365.0K
17:55 31,007.52 31,014.33 31,007.52 31,008.41 16,100.7K
17:56 31,020.24 31,024.18 31,018.27 31,022.21 4,401.1K
17:57 31,008.41 31,017.00 31,008.41 31,017.00 6,027.7K
17:58 31,017.00 31,017.00 31,012.88 31,014.85 2,720.8K
17:59 31,014.85 31,014.85 31,010.91 31,010.91 2,400.2K
18:00 31,012.88 31,012.88 31,003.03 31,005.00 1,685.6K
18:01 31,003.03 31,006.97 30,980.04 30,980.04 1,602.9K
18:02 30,985.95 30,987.92 30,982.01 30,987.92 1,263.1K
18:03 30,989.89 30,989.89 30,980.04 30,982.01 1,023.5K
18:04 30,980.04 30,980.04 30,944.57 30,944.57 4,609.7K
18:05 30,926.03 30,926.03 30,920.12 30,922.09 4,848.5K
18:06 30,926.03 30,932.55 30,926.03 30,928.61 2,208.1K
18:07 30,939.93 30,956.30 30,935.99 30,938.56 2,329.7K
18:08 30,944.48 30,959.71 30,944.48 30,947.63 2,208.4K
18:09 30,943.69 30,943.69 30,927.61 30,933.53 2,185.4K
18:10 30,945.66 30,945.66 30,939.75 30,939.75 3,885.6K
18:11 30,939.75 30,943.94 30,939.75 30,943.94 937.6K
18:12 30,940.00 30,948.74 30,940.00 30,948.74 1,039.7K
18:13 30,957.70 30,957.70 30,948.74 30,949.85 1,360.8K
18:14 30,945.91 30,947.88 30,937.48 30,937.48 2,344.8K
18:15 30,937.48 30,939.67 30,937.48 30,937.70 1,529.0K
18:16 30,942.89 30,946.84 30,941.78 30,941.78 993.7K
18:17 30,941.78 30,941.78 30,919.77 30,919.77 1,482.3K
18:18 30,917.80 30,917.80 30,911.02 30,911.02 2,746.1K
18:19 30,911.04 30,911.04 30,895.02 30,895.02 3,506.9K
18:20 30,895.02 30,902.69 30,886.93 30,886.93 1,612.3K
18:21 30,890.87 30,899.36 30,890.87 30,899.36 2,362.1K
18:22 30,909.21 30,909.21 30,885.25 30,887.22 869.0K
18:23 30,887.22 30,888.07 30,886.10 30,886.10 792.2K
18:24 30,874.28 30,877.71 30,872.31 30,877.71 1,293.1K
18:25 30,877.71 30,883.63 30,877.71 30,883.63 1,960.8K
18:26 30,893.48 30,901.43 30,892.40 30,901.43 2,718.7K
18:27 30,904.80 30,914.30 30,904.80 30,914.30 5,516.5K
18:28 30,919.61 30,919.61 30,909.75 30,919.61 831.6K
18:29 30,913.70 30,919.61 30,913.70 30,916.99 441.9K
18:30 30,918.96 30,926.70 30,918.96 30,926.70 275.8K
18:31 30,928.06 30,928.06 30,921.80 30,921.80 5,605.2K
18:32 30,929.68 30,929.68 30,921.80 30,921.80 939.8K
18:33 30,920.95 30,926.32 30,920.95 30,924.06 1,328.1K
18:34 30,924.06 30,937.02 30,924.06 30,937.02 581.4K
18:35 30,933.08 30,940.96 30,933.08 30,935.05 1,832.6K
18:36 30,935.05 30,939.34 30,935.05 30,939.34 568.9K
18:37 30,937.37 30,945.26 30,937.37 30,938.46 3,387.0K
18:38 30,937.60 30,937.60 30,937.60 30,937.60 4,352.9K
18:39 30,950.28 30,958.67 30,948.81 30,948.81 366.6K
18:40 30,945.23 30,945.23 30,945.23 30,945.23 495.6K
18:51 30,952.11 30,952.11 30,952.11 30,952.11 5,250.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし