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 30,723.51 30,757.20 30,723.51 30,745.66 8,704.3K
10:01 30,743.20 30,743.20 30,710.98 30,718.62 3,097.3K
10:02 30,694.97 30,726.26 30,694.97 30,726.26 1,145.5K
10:03 30,733.42 30,733.42 30,698.14 30,717.00 1,276.8K
10:04 30,764.27 30,783.25 30,739.90 30,759.60 2,110.1K
10:05 30,753.72 30,827.19 30,753.72 30,801.58 1,190.2K
10:06 30,782.68 30,782.68 30,763.48 30,763.48 2,495.1K
10:07 30,808.90 30,808.90 30,692.17 30,702.02 2,934.4K
10:08 30,702.02 30,717.21 30,702.02 30,709.32 732.1K
10:09 30,724.17 30,764.54 30,720.96 30,754.34 1,647.7K
10:10 30,756.06 30,763.94 30,746.20 30,746.20 1,789.5K
10:11 30,740.29 30,744.23 30,703.76 30,703.76 37,912.9K
10:12 30,695.88 30,695.88 30,673.03 30,685.56 8,800.6K
10:13 30,683.59 30,704.63 30,676.97 30,704.63 7,925.1K
10:14 30,712.52 30,738.99 30,712.52 30,738.99 7,679.4K
10:15 30,739.85 30,739.85 30,687.99 30,687.99 1,940.9K
10:16 30,686.02 30,691.94 30,686.02 30,689.13 1,712.1K
10:17 30,695.05 30,695.05 30,678.41 30,678.41 783.4K
10:18 30,686.60 30,686.60 30,630.13 30,635.03 5,618.5K
10:19 30,624.92 30,648.05 30,624.92 30,648.05 4,609.3K
10:20 30,648.05 30,648.05 30,625.51 30,625.51 14,690.3K
10:21 30,627.48 30,628.85 30,604.67 30,606.64 8,718.4K
10:22 30,606.64 30,633.11 30,606.64 30,633.11 4,953.3K
10:23 30,631.14 30,656.24 30,631.14 30,654.27 1,939.0K
10:24 30,650.33 30,650.33 30,622.95 30,628.86 672.2K
10:25 30,623.80 30,645.79 30,623.80 30,645.79 392.9K
10:26 30,655.65 30,655.65 30,637.91 30,642.70 963.8K
10:27 30,639.01 30,644.97 30,637.04 30,644.97 771.7K
10:28 30,643.00 30,643.00 30,627.74 30,633.65 589.8K
10:29 30,625.77 30,632.39 30,620.36 30,620.36 1,122.4K
10:30 30,620.36 30,620.36 30,605.85 30,613.73 369.0K
10:31 30,608.42 30,623.36 30,608.42 30,617.45 892.6K
10:32 30,621.39 30,621.39 30,613.21 30,613.21 351.1K
10:33 30,611.49 30,611.49 30,605.73 30,606.01 178.0K
10:34 30,606.52 30,610.46 30,602.58 30,602.58 681.6K
10:35 30,604.30 30,606.27 30,604.30 30,604.30 309.5K
10:36 30,610.21 30,610.21 30,606.27 30,606.27 170.4K
10:37 30,597.24 30,598.10 30,596.13 30,596.13 489.2K
10:38 30,606.41 30,606.41 30,593.88 30,593.88 574.4K
10:39 30,593.88 30,593.88 30,584.03 30,586.00 2,116.8K
10:40 30,591.75 30,593.91 30,591.75 30,593.91 206.2K
10:41 30,593.91 30,647.50 30,593.91 30,647.50 550.1K
10:42 30,647.50 30,649.47 30,647.50 30,649.47 207.9K
10:43 30,649.47 30,649.47 30,604.35 30,607.69 3,426.2K
10:44 30,607.69 30,607.69 30,603.75 30,607.69 133.5K
10:45 30,580.43 30,582.41 30,580.43 30,582.41 761.2K
10:46 30,610.62 30,614.56 30,610.62 30,614.56 778.2K
10:47 30,596.48 30,608.31 30,596.48 30,608.31 1,870.6K
10:48 30,608.59 30,608.59 30,594.79 30,594.79 1,707.6K
10:49 30,594.79 30,598.38 30,594.44 30,598.38 25.9K
10:50 30,594.44 30,602.68 30,594.44 30,602.68 95.3K
10:51 30,602.68 30,614.50 30,598.74 30,598.74 1,457.2K
10:52 30,596.77 30,596.77 30,519.91 30,535.67 21,906.7K
10:53 30,506.96 30,506.96 30,483.57 30,489.48 25,297.5K
10:54 30,492.31 30,500.19 30,492.31 30,495.90 5,494.6K
10:55 30,499.84 30,515.13 30,499.84 30,515.13 2,068.2K
10:56 30,517.10 30,526.95 30,517.10 30,519.07 4,352.9K
10:57 30,513.37 30,527.17 30,513.37 30,523.23 2,165.4K
10:58 30,525.20 30,533.08 30,523.23 30,523.23 3,172.9K
10:59 30,529.14 30,529.14 30,516.71 30,516.71 1,021.3K
11:00 30,510.80 30,513.93 30,510.80 30,513.93 1,698.7K
11:01 30,511.94 30,511.94 30,503.24 30,504.70 2,074.4K
11:02 30,504.70 30,525.86 30,504.70 30,525.00 524.8K
11:03 30,526.97 30,526.97 30,512.86 30,512.86 1,601.9K
11:04 30,516.81 30,516.81 30,508.92 30,508.92 750.5K
11:05 30,505.80 30,505.80 30,499.64 30,499.64 2,560.0K
11:06 30,492.02 30,495.68 30,465.26 30,465.26 22,411.0K
11:07 30,465.26 30,465.26 30,405.57 30,405.57 20,481.4K
11:08 30,415.42 30,419.36 30,407.54 30,411.48 12,028.3K
11:09 30,407.54 30,407.54 30,399.65 30,403.59 7,908.2K
11:10 30,409.51 30,434.56 30,409.51 30,423.59 4,977.9K
11:11 30,426.45 30,430.39 30,426.45 30,430.39 1,224.7K
11:12 30,434.33 30,434.33 30,432.36 30,432.36 2,514.4K
11:13 30,432.36 30,446.45 30,432.36 30,446.45 10,536.5K
11:14 30,462.21 30,464.19 30,450.67 30,458.56 3,717.5K
11:15 30,452.64 30,479.71 30,450.67 30,479.71 1,245.4K
11:16 30,476.03 30,483.91 30,476.03 30,476.63 943.6K
11:17 30,468.75 30,472.69 30,468.18 30,468.18 1,678.0K
11:18 30,470.15 30,470.15 30,450.45 30,450.45 2,228.2K
11:19 30,428.77 30,428.77 30,422.86 30,422.86 3,549.7K
11:20 30,422.86 30,444.53 30,422.86 30,441.45 6,226.6K
11:21 30,496.84 30,496.84 30,485.01 30,490.92 1,915.6K
11:22 30,482.21 30,499.95 30,482.21 30,499.95 2,046.9K
11:23 30,499.95 30,508.68 30,499.95 30,508.68 711.8K
11:24 30,508.68 30,508.68 30,504.74 30,504.74 1,021.1K
11:25 30,504.74 30,517.97 30,504.74 30,514.03 2,290.4K
11:26 30,514.03 30,514.03 30,492.35 30,492.35 2,334.2K
11:27 30,500.51 30,509.87 30,477.72 30,477.72 2,940.5K
11:28 30,475.75 30,481.76 30,463.92 30,481.76 1,836.3K
11:29 30,483.73 30,493.58 30,483.73 30,493.58 1,258.2K
11:30 30,501.47 30,503.44 30,481.51 30,481.51 1,867.2K
11:31 30,481.51 30,489.39 30,471.65 30,471.65 2,644.3K
11:32 30,481.51 30,486.28 30,472.49 30,486.28 1,073.3K
11:33 30,491.36 30,491.36 30,471.91 30,471.91 576.7K
11:34 30,462.05 30,472.74 30,462.05 30,472.74 2,197.1K
11:35 30,472.74 30,472.74 30,462.89 30,462.89 118.1K
11:36 30,478.65 30,478.65 30,462.89 30,474.71 4,842.4K
11:37 30,458.95 30,466.83 30,458.95 30,466.83 627.6K
11:38 30,484.88 30,484.88 30,483.92 30,483.92 558.7K
11:39 30,483.92 30,493.77 30,483.92 30,493.77 4,276.1K
11:40 30,491.80 30,501.65 30,491.80 30,501.65 3,401.2K
11:41 30,487.55 30,503.64 30,487.55 30,501.67 381.1K
11:42 30,501.67 30,507.58 30,501.67 30,507.58 1,084.2K
11:43 30,511.27 30,517.28 30,509.30 30,514.80 628.7K
11:44 30,516.77 30,516.77 30,514.80 30,514.80 871.1K
11:45 30,524.66 30,530.57 30,524.66 30,526.63 1,521.0K
11:46 30,534.51 30,547.47 30,534.51 30,535.65 2,206.4K
11:47 30,534.82 30,535.93 30,534.82 30,535.93 532.7K
11:48 30,539.87 30,551.70 30,535.93 30,551.70 3,565.8K
11:49 30,545.79 30,563.52 30,545.79 30,563.52 2,342.9K
11:50 30,555.64 30,555.64 30,529.87 30,529.87 577.9K
11:51 30,533.81 30,533.81 30,529.87 30,529.87 974.2K
11:52 30,523.95 30,533.81 30,523.95 30,533.81 437.2K
11:53 30,549.57 30,558.89 30,539.72 30,558.89 5,032.2K
11:54 30,557.76 30,567.62 30,553.82 30,553.82 1,139.0K
11:55 30,561.71 30,561.71 30,553.82 30,553.82 231.5K
11:56 30,553.82 30,561.71 30,553.82 30,561.71 250.2K
11:57 30,560.34 30,580.05 30,560.34 30,580.05 5,087.2K
11:58 30,580.05 30,585.96 30,558.47 30,558.47 3,755.5K
11:59 30,575.35 30,586.82 30,569.44 30,586.82 1,527.0K
12:00 30,563.17 30,585.99 30,559.23 30,585.99 2,235.2K
12:01 30,578.11 30,591.14 30,578.11 30,591.14 615.4K
12:02 30,591.14 30,599.02 30,589.17 30,599.02 670.8K
12:03 30,593.94 30,596.17 30,593.94 30,596.17 582.1K
12:04 30,591.93 30,598.69 30,591.93 30,598.69 1,309.2K
12:05 30,599.55 30,600.43 30,586.39 30,600.43 270.8K
12:06 30,600.43 30,610.28 30,600.43 30,610.28 1,222.8K
12:07 30,612.25 30,636.18 30,612.25 30,636.18 3,255.9K
12:08 30,642.09 30,642.09 30,616.48 30,616.48 2,693.9K
12:09 30,624.36 30,637.32 30,622.39 30,633.38 796.7K
12:10 30,637.68 30,645.56 30,637.68 30,643.59 1,071.2K
12:11 30,647.53 30,647.53 30,629.79 30,631.76 5,262.7K
12:12 30,624.64 30,631.41 30,624.64 30,631.41 570.9K
12:13 30,636.82 30,636.82 30,636.82 30,636.82 457.4K
12:14 30,638.79 30,638.79 30,630.90 30,636.82 370.3K
12:15 30,633.41 30,635.39 30,627.50 30,635.39 334.7K
12:16 30,642.73 30,667.42 30,642.73 30,667.42 811.0K
12:17 30,661.51 30,667.42 30,661.51 30,667.42 774.0K
12:18 30,663.48 30,667.42 30,663.48 30,667.42 392.1K
12:19 30,661.51 30,667.42 30,661.51 30,663.48 345.6K
12:20 30,656.71 30,660.66 30,656.71 30,660.66 410.6K
12:21 30,660.66 30,660.66 30,658.69 30,658.69 302.6K
12:22 30,666.57 30,667.17 30,665.20 30,665.20 193.3K
12:23 30,665.20 30,669.78 30,659.29 30,667.81 648.6K
12:24 30,671.75 30,674.58 30,671.75 30,674.01 95.1K
12:25 30,677.95 30,679.92 30,670.07 30,670.07 2,198.2K
12:26 30,666.41 30,666.41 30,638.82 30,646.99 3,290.2K
12:27 30,634.02 30,645.02 30,632.11 30,632.11 328.7K
12:28 30,628.17 30,638.02 30,625.06 30,625.06 999.8K
12:29 30,625.06 30,625.06 30,619.15 30,619.15 630.9K
12:30 30,595.50 30,660.53 30,595.50 30,660.53 12,026.3K
12:31 30,658.56 30,682.40 30,658.56 30,682.21 1,873.3K
12:32 30,682.21 30,707.19 30,682.21 30,707.19 1,759.1K
12:33 30,711.13 30,713.11 30,711.13 30,713.11 3,018.6K
12:34 30,717.05 30,717.05 30,706.05 30,717.05 578.9K
12:35 30,724.93 30,731.09 30,724.93 30,731.09 777.5K
12:36 30,748.83 30,750.80 30,748.83 30,750.52 1,072.7K
12:37 30,746.58 30,750.52 30,746.58 30,746.58 657.6K
12:38 30,746.86 30,753.95 30,746.86 30,753.95 316.6K
12:39 30,755.92 30,763.61 30,743.90 30,763.61 1,483.5K
12:40 30,763.61 30,770.66 30,763.61 30,770.66 1,646.7K
12:41 30,770.66 30,771.71 30,756.86 30,771.71 1,417.2K
12:42 30,769.14 30,769.14 30,757.31 30,759.29 1,265.2K
12:43 30,721.84 30,721.84 30,719.87 30,719.87 4,903.3K
12:44 30,717.90 30,719.87 30,715.93 30,719.87 1,852.5K
12:45 30,719.87 30,719.87 30,719.87 30,719.87 170.8K
12:46 30,716.24 30,716.24 30,710.33 30,712.30 425.1K
12:47 30,710.33 30,710.33 30,710.33 30,710.33 76.3K
12:48 30,704.41 30,706.39 30,702.44 30,702.44 457.5K
12:49 30,700.47 30,706.74 30,700.47 30,706.74 147.2K
12:50 30,705.02 30,708.96 30,705.02 30,708.10 153.0K
12:51 30,702.95 30,702.95 30,700.70 30,700.70 266.6K
12:52 30,698.73 30,706.61 30,698.73 30,706.61 452.9K
12:53 30,706.61 30,708.86 30,703.77 30,703.77 293.8K
12:54 30,703.77 30,711.50 30,703.77 30,711.50 180.2K
12:55 30,711.50 30,717.41 30,711.50 30,717.41 1,007.2K
12:56 30,716.56 30,718.53 30,716.56 30,718.53 220.2K
12:57 30,718.53 30,718.53 30,704.42 30,704.42 177.9K
12:58 30,704.42 30,723.90 30,704.42 30,723.90 525.7K
12:59 30,723.90 30,723.90 30,665.51 30,665.51 508.6K
13:00 30,665.51 30,667.76 30,661.85 30,664.68 295.4K
13:01 30,660.74 30,663.82 30,659.88 30,659.88 510.6K
13:02 30,657.91 30,662.96 30,657.04 30,662.96 63.5K
13:03 30,691.17 30,692.02 30,691.17 30,692.02 23.3K
13:04 30,648.19 30,651.28 30,648.19 30,651.28 2,896.4K
13:05 30,648.75 30,649.31 30,648.75 30,649.31 357.7K
13:06 30,654.47 30,654.47 30,644.02 30,644.02 366.9K
13:07 30,644.02 30,653.06 30,644.02 30,653.06 465.9K
13:08 30,651.09 30,651.09 30,649.12 30,649.12 62.9K
13:09 30,651.09 30,671.11 30,651.09 30,671.11 107.8K
13:10 30,665.45 30,669.42 30,663.48 30,663.48 400.9K
13:11 30,661.51 30,663.76 30,657.29 30,663.76 39.9K
13:12 30,659.82 30,665.74 30,659.82 30,665.74 58.4K
13:13 30,659.82 30,666.30 30,659.82 30,666.30 255.4K
13:14 30,660.39 30,667.43 30,660.39 30,667.43 134.5K
13:15 30,667.43 30,667.43 30,663.49 30,665.46 54.4K
13:16 30,665.46 30,665.46 30,663.20 30,663.20 151.2K
13:17 30,659.77 30,660.37 30,642.64 30,642.64 1,620.8K
13:18 30,642.64 30,642.64 30,628.99 30,628.99 1,844.3K
13:19 30,628.99 30,628.99 30,621.94 30,621.94 2,896.8K
13:20 30,619.97 30,619.97 30,598.81 30,598.81 3,418.1K
13:21 30,598.81 30,614.58 30,598.81 30,608.67 5,177.1K
13:22 30,606.70 30,637.20 30,606.70 30,637.20 2,050.3K
13:23 30,637.20 30,656.91 30,637.20 30,656.91 479.8K
13:24 30,656.91 30,658.88 30,656.91 30,656.92 1,052.7K
13:25 30,656.92 30,656.92 30,649.04 30,652.98 102.0K
13:26 30,660.87 30,660.87 30,654.95 30,654.95 512.9K
13:27 30,654.95 30,660.87 30,654.95 30,660.87 485.1K
13:28 30,656.92 30,672.17 30,656.92 30,672.17 789.8K
13:29 30,672.17 30,675.53 30,670.45 30,675.53 332.1K
13:30 30,674.68 30,676.65 30,674.68 30,675.80 231.4K
13:31 30,678.37 30,681.18 30,677.24 30,681.18 583.0K
13:32 30,679.21 30,681.18 30,679.21 30,681.18 129.9K
13:33 30,681.18 30,687.11 30,681.18 30,687.11 82.7K
13:34 30,687.40 30,689.37 30,687.40 30,689.37 48.0K
13:35 30,689.37 30,689.37 30,686.54 30,686.54 147.6K
13:36 30,665.38 30,665.38 30,662.80 30,664.77 108.7K
13:37 30,664.77 30,664.77 30,658.86 30,658.86 1,310.1K
13:38 30,658.86 30,671.00 30,658.86 30,669.03 117.1K
13:39 30,661.97 30,665.92 30,661.97 30,665.92 19.7K
13:40 30,665.92 30,669.86 30,665.92 30,669.86 661.4K
13:41 30,667.89 30,669.86 30,667.89 30,668.49 272.2K
13:42 30,668.49 30,668.49 30,668.49 30,668.49 37.8K
13:43 30,668.49 30,681.17 30,668.49 30,681.17 6,235.5K
13:44 30,677.23 30,697.25 30,677.23 30,693.31 156.7K
13:45 30,699.22 30,699.22 30,686.28 30,686.28 782.1K
13:46 30,686.28 30,686.28 30,686.28 30,686.28 0.0K
13:47 30,686.28 30,688.26 30,671.07 30,671.07 522.0K
13:48 30,669.10 30,671.07 30,666.52 30,666.52 285.4K
13:49 30,666.52 30,669.96 30,666.52 30,669.96 206.0K
13:50 30,669.96 30,673.90 30,666.37 30,673.14 167.6K
13:51 30,679.05 30,701.59 30,679.05 30,701.59 1,300.5K
13:52 30,702.25 30,702.25 30,688.14 30,688.14 120.7K
13:53 30,698.00 30,705.37 30,698.00 30,705.37 495.7K
13:54 30,705.37 30,715.54 30,705.37 30,714.93 138.1K
13:55 30,710.99 30,728.92 30,710.99 30,726.95 118.6K
13:56 30,726.95 30,768.04 30,726.95 30,768.04 4,040.4K
13:57 30,771.98 30,771.98 30,764.92 30,766.89 262.5K
13:58 30,779.80 30,779.80 30,775.86 30,775.86 568.4K
13:59 30,775.58 30,781.49 30,773.61 30,775.58 887.8K
14:00 30,775.58 30,798.27 30,775.58 30,798.27 1,996.4K
14:01 30,808.13 30,814.14 30,808.13 30,814.14 979.9K
14:02 30,825.96 30,871.29 30,825.96 30,841.43 14,046.3K
14:03 30,839.46 30,843.40 30,817.78 30,817.78 126.0K
14:04 30,811.87 30,833.55 30,811.87 30,833.55 337.7K
14:05 30,831.58 30,855.79 30,831.58 30,834.94 2,334.0K
14:06 30,833.23 30,835.20 30,833.23 30,835.20 140.6K
14:07 30,837.18 30,839.15 30,835.21 30,839.15 77.7K
14:08 30,835.21 30,835.21 30,827.06 30,827.06 315.3K
14:09 30,827.06 30,827.34 30,827.06 30,827.34 162.2K
14:10 30,829.31 30,854.93 30,829.31 30,854.93 1,018.0K
14:11 30,846.77 30,855.76 30,846.77 30,853.79 848.2K
14:12 30,854.65 30,860.56 30,854.65 30,858.59 771.5K
14:13 30,854.65 30,854.65 30,852.58 30,852.58 370.0K
14:14 30,852.58 30,852.58 30,849.46 30,849.46 65.8K
14:15 30,853.40 30,853.40 30,846.35 30,846.35 339.4K
14:16 30,852.36 30,864.49 30,852.36 30,864.49 465.8K
14:17 30,864.49 30,865.75 30,863.78 30,863.78 385.7K
14:18 30,863.78 30,863.78 30,860.55 30,860.55 412.9K
14:19 30,862.52 30,862.52 30,860.55 30,860.55 97.1K
14:20 30,862.52 30,862.52 30,860.55 30,860.55 201.6K
14:21 30,856.26 30,856.26 30,830.36 30,830.36 174.1K
14:22 30,836.27 30,838.59 30,830.36 30,838.59 303.2K
14:23 30,838.59 30,838.59 30,838.59 30,838.59 8.1K
14:24 30,842.25 30,844.22 30,838.31 30,838.31 168.3K
14:25 30,844.22 30,861.96 30,838.31 30,861.96 1,939.3K
14:26 30,858.02 30,858.02 30,842.53 30,852.39 172.0K
14:27 30,852.39 30,852.39 30,852.39 30,852.39 3.3K
14:28 30,846.48 30,858.02 30,846.19 30,858.02 690.6K
14:29 30,848.92 30,848.92 30,846.95 30,846.95 19.8K
14:30 30,846.95 30,848.92 30,841.04 30,848.92 137.5K
14:31 30,848.92 30,848.92 30,848.92 30,848.92 45.6K
14:32 30,848.92 30,848.92 30,843.59 30,843.59 134.1K
14:33 30,847.53 30,847.53 30,843.94 30,843.94 365.4K
14:34 30,845.91 30,845.91 30,839.70 30,843.65 369.2K
14:35 30,842.80 30,849.26 30,842.80 30,849.26 412.7K
14:36 30,851.23 30,851.23 30,843.07 30,843.07 62.5K
14:37 30,858.01 30,858.86 30,849.00 30,849.00 739.4K
14:38 30,856.06 30,856.06 30,850.14 30,850.14 48.4K
14:39 30,850.14 30,857.19 30,850.14 30,857.19 29.1K
14:40 30,857.19 30,857.19 30,845.84 30,845.84 67.9K
14:41 30,843.87 30,867.04 30,843.87 30,867.04 1,314.4K
14:42 30,867.04 30,867.04 30,861.03 30,861.03 220.7K
14:43 30,865.07 30,865.07 30,858.20 30,865.07 29.9K
14:44 30,865.36 30,867.33 30,863.39 30,863.39 70.3K
14:45 30,863.39 30,867.33 30,860.46 30,867.33 32.4K
14:46 30,863.10 30,866.48 30,852.94 30,866.48 1,268.5K
14:47 30,857.13 30,860.54 30,857.13 30,860.54 132.2K
14:48 30,859.39 30,859.39 30,850.36 30,852.08 132.6K
14:49 30,856.02 30,856.02 30,845.91 30,845.91 121.6K
14:50 30,847.88 30,847.88 30,839.59 30,839.59 21.3K
14:51 30,837.62 30,839.59 30,811.38 30,811.38 212.0K
14:52 30,811.38 30,811.38 30,791.77 30,791.77 90.8K
14:53 30,791.77 30,793.19 30,791.77 30,793.19 96.4K
14:54 30,793.19 30,793.19 30,790.94 30,790.94 409.5K
14:55 30,791.03 30,818.39 30,791.03 30,818.39 570.7K
14:56 30,824.40 30,824.40 30,820.46 30,820.46 197.9K
14:57 30,820.46 30,825.47 30,809.40 30,809.40 247.2K
14:58 30,825.47 30,825.73 30,823.76 30,825.73 143.0K
14:59 30,825.73 30,825.73 30,821.79 30,823.76 82.7K
15:00 30,825.73 30,825.73 30,825.44 30,825.44 105.6K
15:01 30,823.47 30,823.47 30,817.55 30,817.55 667.7K
15:02 30,816.70 30,816.70 30,814.73 30,816.70 146.4K
15:03 30,793.57 30,819.04 30,793.57 30,819.04 324.5K
15:04 30,819.04 30,828.89 30,819.04 30,828.89 1,330.2K
15:05 30,821.84 30,828.89 30,821.84 30,828.89 3.8K
15:06 30,834.80 30,834.80 30,834.80 30,834.80 102.7K
15:07 30,834.80 30,836.77 30,834.80 30,836.77 242.6K
15:08 30,836.77 30,836.77 30,830.86 30,830.86 107.0K
15:09 30,830.86 30,832.83 30,830.86 30,832.83 368.2K
15:10 30,838.21 30,838.21 30,831.22 30,831.22 364.5K
15:11 30,836.95 30,836.95 30,820.33 30,820.33 309.6K
15:12 30,824.27 30,824.27 30,816.39 30,816.39 127.2K
15:13 30,819.82 30,819.82 30,812.77 30,814.48 428.4K
15:14 30,814.48 30,814.48 30,756.62 30,756.62 11,350.3K
15:15 30,756.62 30,758.03 30,756.35 30,758.03 471.2K
15:16 30,759.73 30,761.70 30,759.73 30,761.70 165.2K
15:17 30,752.35 30,754.32 30,748.40 30,748.40 453.1K
15:18 30,748.40 30,748.40 30,729.40 30,729.40 949.2K
15:19 30,729.40 30,729.40 30,727.43 30,727.43 2,513.3K
15:20 30,723.49 30,727.43 30,710.53 30,712.50 1,384.4K
15:21 30,712.50 30,712.50 30,696.73 30,696.73 2,347.9K
15:22 30,700.67 30,705.37 30,690.82 30,705.37 2,207.4K
15:23 30,701.43 30,709.31 30,701.43 30,709.31 177.4K
15:24 30,705.37 30,709.90 30,705.37 30,709.90 284.2K
15:25 30,713.84 30,713.84 30,711.87 30,711.87 233.5K
15:26 30,723.22 30,723.22 30,717.31 30,717.31 309.1K
15:27 30,717.31 30,717.31 30,715.34 30,717.06 64.4K
15:28 30,719.03 30,719.03 30,711.97 30,711.97 272.9K
15:29 30,718.49 30,718.49 30,716.52 30,716.52 318.8K
15:30 30,710.61 30,710.61 30,700.75 30,706.92 749.1K
15:31 30,706.92 30,721.93 30,706.16 30,721.93 795.7K
15:32 30,721.93 30,735.72 30,721.93 30,735.72 435.7K
15:33 30,735.72 30,762.10 30,735.72 30,762.10 2,650.6K
15:34 30,762.10 30,769.12 30,746.91 30,746.91 2,355.0K
15:35 30,748.98 30,752.07 30,748.98 30,751.21 123.9K
15:36 30,751.21 30,754.04 30,751.21 30,754.04 325.7K
15:37 30,756.30 30,758.27 30,754.33 30,754.33 691.2K
15:38 30,755.09 30,771.16 30,755.09 30,771.16 91.6K
15:39 30,771.16 30,795.34 30,771.16 30,795.34 615.3K
15:40 30,795.34 30,811.67 30,795.34 30,811.67 688.3K
15:41 30,811.67 30,811.67 30,807.73 30,807.73 425.1K
15:42 30,778.17 30,778.17 30,704.09 30,704.09 28,745.3K
15:43 30,714.32 30,714.32 30,702.49 30,712.35 5,216.1K
15:44 30,721.94 30,733.77 30,643.12 30,643.12 17,691.2K
15:45 30,653.83 30,653.83 30,643.98 30,653.26 3,733.7K
15:46 30,657.20 30,671.00 30,648.36 30,648.36 3,171.3K
15:47 30,642.45 30,646.39 30,642.35 30,642.35 1,071.8K
15:48 30,648.26 30,658.12 30,648.26 30,658.12 1,925.2K
15:49 30,569.44 30,572.37 30,566.46 30,572.37 23,817.6K
15:50 30,578.00 30,583.91 30,572.08 30,582.77 1,452.9K
15:51 30,580.80 30,584.75 30,580.80 30,582.94 3,156.4K
15:52 30,584.91 30,618.41 30,584.91 30,618.41 5,834.7K
15:53 30,640.09 30,679.50 30,640.09 30,679.50 2,931.4K
15:54 30,669.46 30,670.90 30,666.96 30,670.90 1,006.3K
15:55 30,669.94 30,669.94 30,591.11 30,614.76 24,840.7K
15:56 30,610.82 30,617.85 30,576.47 30,576.47 8,656.7K
15:57 30,558.73 30,558.73 30,534.91 30,540.82 23,538.0K
15:58 30,540.82 30,667.49 30,540.82 30,659.61 35,067.2K
15:59 30,679.31 30,679.31 30,657.64 30,667.49 17,991.2K
16:00 30,753.35 30,819.25 30,753.35 30,813.88 45,360.2K
16:01 30,821.78 30,821.78 30,811.92 30,819.80 10,197.9K
16:02 30,823.85 30,823.85 30,814.28 30,814.28 2,145.6K
16:03 30,816.25 30,816.25 30,802.14 30,802.14 2,608.0K
16:04 30,795.37 30,795.37 30,785.22 30,785.22 4,725.1K
16:05 30,769.17 30,799.04 30,769.17 30,799.04 3,579.7K
16:06 30,804.95 30,809.48 30,803.56 30,807.50 362.2K
16:07 30,803.56 30,803.56 30,797.65 30,799.62 652.5K
16:08 30,797.65 30,797.65 30,748.19 30,748.19 3,912.9K
16:09 30,754.10 30,779.23 30,754.10 30,779.23 605.1K
16:10 30,779.23 30,779.23 30,761.49 30,769.37 1,803.2K
16:11 30,776.14 30,780.08 30,768.65 30,768.65 1,376.4K
16:12 30,778.71 30,782.65 30,768.86 30,768.86 469.3K
16:13 30,760.98 30,760.98 30,757.04 30,757.04 1,705.8K
16:14 30,768.86 30,775.48 30,757.42 30,757.42 611.2K
16:15 30,755.44 30,783.03 30,755.44 30,771.20 3,023.2K
16:16 30,773.17 30,774.47 30,760.64 30,774.47 552.8K
16:17 30,776.44 30,801.49 30,776.44 30,801.49 1,869.7K
16:18 30,787.69 30,787.69 30,766.53 30,766.82 1,974.4K
16:19 30,761.19 30,809.41 30,761.19 30,809.41 1,873.2K
16:20 30,794.45 30,804.88 30,794.45 30,804.88 89.3K
16:21 30,800.94 30,800.94 30,795.03 30,800.94 479.2K
16:22 30,799.83 30,799.83 30,795.03 30,798.97 436.9K
16:23 30,811.11 30,811.11 30,810.54 30,810.54 51.6K
16:24 30,808.57 30,822.21 30,808.57 30,822.21 995.2K
16:25 30,819.95 30,819.95 30,797.26 30,797.26 165.2K
16:26 30,797.26 30,797.26 30,792.20 30,792.20 95.2K
16:27 30,800.08 30,800.08 30,796.14 30,796.14 278.8K
16:28 30,900.59 30,904.53 30,894.11 30,894.11 24,822.9K
16:29 30,904.27 30,904.27 30,898.36 30,900.33 754.1K
16:30 30,902.30 30,902.30 30,898.36 30,900.33 644.4K
16:31 30,902.30 30,914.13 30,902.30 30,914.13 1,225.2K
16:32 30,910.18 30,912.16 30,910.18 30,912.16 2,367.9K
16:33 30,933.83 30,947.47 30,933.83 30,947.47 5,883.4K
16:34 30,961.27 30,982.95 30,961.27 30,982.95 8,641.8K
16:35 30,984.92 30,984.92 30,958.58 30,958.58 2,626.7K
16:36 30,956.61 30,956.61 30,942.56 30,942.56 2,054.4K
16:37 30,940.59 30,940.59 30,926.75 30,926.75 2,886.9K
16:38 30,944.86 30,950.77 30,942.89 30,947.10 1,275.6K
16:39 30,947.10 30,970.98 30,943.15 30,970.98 1,293.3K
16:40 30,949.29 30,949.29 30,915.17 30,917.14 433.0K
16:41 30,919.40 30,929.26 30,919.40 30,921.33 390.2K
16:42 30,929.22 30,930.65 30,924.16 30,924.16 639.9K
16:43 30,920.22 30,920.22 30,910.37 30,910.37 1,337.3K
16:44 30,906.42 30,913.48 30,906.42 30,909.54 925.8K
16:45 30,909.54 30,911.51 30,909.54 30,909.54 617.6K
16:46 30,927.27 30,929.26 30,923.33 30,929.26 111.5K
16:47 30,929.26 30,929.26 30,927.29 30,929.26 160.0K
16:48 30,929.26 30,931.23 30,925.32 30,925.32 351.8K
16:49 30,925.32 30,925.32 30,923.34 30,923.34 693.3K
16:50 30,919.40 30,927.29 30,919.40 30,927.29 2,493.3K
16:51 30,941.27 30,943.82 30,940.13 30,940.13 508.2K
16:52 30,938.72 30,938.72 30,925.37 30,925.37 1,001.2K
16:53 30,917.48 30,921.43 30,917.48 30,921.43 3,668.6K
16:54 30,917.48 30,921.13 30,915.22 30,915.22 521.3K
16:55 30,937.86 30,943.87 30,937.86 30,943.87 256.1K
16:56 30,943.87 30,956.01 30,943.87 30,955.15 208.8K
16:57 30,953.47 30,966.06 30,948.32 30,948.32 1,741.1K
16:58 30,948.61 30,952.55 30,948.04 30,950.58 41.9K
16:59 30,952.55 30,991.96 30,950.58 30,980.14 14,727.9K
17:00 30,960.43 30,999.01 30,960.43 30,999.01 2,725.2K
17:01 30,987.19 30,991.13 30,987.19 30,991.13 1,647.5K
17:02 30,988.59 30,988.59 30,973.00 30,978.91 2,494.2K
17:03 30,984.06 30,986.03 30,980.12 30,982.92 743.4K
17:04 30,983.78 30,983.78 30,974.86 30,974.86 359.3K
17:05 30,974.86 30,978.80 30,974.86 30,974.86 121.2K
17:06 30,974.86 30,974.86 30,968.95 30,970.92 666.5K
17:07 30,970.92 30,974.86 30,970.92 30,970.92 474.2K
17:08 30,970.64 30,987.54 30,970.64 30,987.54 530.8K
17:09 30,985.57 30,985.57 30,975.72 30,975.72 116.7K
17:10 30,975.72 30,975.72 30,973.75 30,973.75 723.9K
17:11 30,973.75 30,975.72 30,952.07 30,952.07 1,561.5K
17:12 30,950.10 30,950.10 30,946.16 30,948.13 1,401.3K
17:13 30,947.01 30,947.01 30,944.17 30,944.17 263.6K
17:14 30,946.14 30,957.97 30,946.14 30,957.97 1,291.5K
17:15 30,954.03 30,959.94 30,937.12 30,937.12 3,082.5K
17:16 30,937.12 30,955.73 30,937.12 30,955.73 1,126.5K
17:17 30,955.73 30,955.73 30,947.84 30,947.84 278.6K
17:18 30,958.05 30,958.05 30,950.17 30,952.14 901.9K
17:19 30,950.17 30,952.14 30,950.17 30,952.14 984.4K
17:20 30,952.14 30,952.14 30,952.11 30,952.11 7.3K
17:21 30,952.11 30,954.08 30,952.11 30,952.11 608.3K
17:22 30,952.11 30,952.39 30,952.11 30,952.39 673.1K
17:23 30,950.42 30,950.42 30,950.06 30,950.06 387.8K
17:24 30,948.09 30,950.06 30,946.12 30,948.09 78.7K
17:25 30,948.09 30,948.95 30,948.09 30,948.95 295.7K
17:26 30,945.01 30,946.12 30,941.57 30,941.57 263.4K
17:27 30,943.54 30,951.42 30,941.57 30,951.42 3,926.4K
17:28 30,951.42 30,951.42 30,943.54 30,950.06 225.9K
17:29 30,946.95 30,946.95 30,936.81 30,936.81 1,447.8K
17:30 30,936.81 30,938.78 30,936.81 30,936.81 454.0K
17:31 30,936.81 30,940.19 30,936.81 30,940.19 321.5K
17:32 30,944.13 30,944.13 30,939.33 30,940.45 173.4K
17:33 30,940.45 30,941.86 30,939.89 30,939.89 118.5K
17:34 30,939.89 30,941.86 30,939.89 30,941.01 831.9K
17:35 30,937.07 30,960.72 30,937.07 30,960.72 2,785.8K
17:36 30,964.38 30,964.38 30,937.07 30,937.07 5,251.6K
17:37 30,935.10 30,941.01 30,935.10 30,941.01 410.9K
17:38 30,941.01 30,946.93 30,941.01 30,946.93 1,847.3K
17:39 30,939.04 30,943.84 30,935.95 30,943.84 2,205.7K
17:40 30,941.86 30,941.86 30,939.89 30,939.89 499.5K
17:41 30,939.89 30,943.84 30,939.89 30,943.84 64.0K
17:42 30,943.84 30,943.84 30,932.84 30,934.81 2,629.6K
17:43 30,934.81 30,940.72 30,934.81 30,940.72 441.3K
17:44 30,940.72 30,942.69 30,940.72 30,942.69 122.2K
17:45 30,942.69 30,943.55 30,940.98 30,940.98 188.4K
17:46 30,961.35 30,969.23 30,961.35 30,969.23 1,107.4K
17:47 30,973.17 30,977.11 30,973.17 30,977.11 1,118.2K
17:48 30,977.11 30,983.02 30,977.11 30,983.02 3,080.8K
17:49 30,983.02 30,983.02 30,968.92 30,968.92 201.5K
17:50 30,966.95 30,969.20 30,966.95 30,969.20 124.9K
17:51 30,969.20 30,969.20 30,969.20 30,969.20 725.5K
17:52 30,967.23 30,967.23 30,965.26 30,965.26 980.6K
17:53 30,965.26 30,967.23 30,965.26 30,967.23 745.5K
17:54 30,965.26 30,969.20 30,965.26 30,968.02 344.9K
17:55 30,968.02 30,968.02 30,961.76 30,961.76 124.2K
17:56 30,963.73 30,967.67 30,963.73 30,967.67 538.4K
17:57 30,965.95 30,965.95 30,962.01 30,962.01 190.3K
17:58 30,965.95 30,965.95 30,962.01 30,962.01 371.8K
17:59 30,960.04 30,962.01 30,960.04 30,962.01 313.6K
18:00 30,968.02 30,968.87 30,966.90 30,968.87 498.9K
18:01 30,957.45 30,957.45 30,957.45 30,957.45 320.2K
18:02 30,957.45 30,957.45 30,957.17 30,957.17 197.4K
18:03 30,957.17 30,957.17 30,950.12 30,950.12 50.1K
18:04 30,952.09 30,964.80 30,952.09 30,964.80 411.0K
18:05 30,962.83 30,980.19 30,962.83 30,980.19 159.6K
18:06 30,980.19 30,980.19 30,976.24 30,980.19 2,729.9K
18:07 30,976.81 30,976.81 30,944.66 30,946.63 4,133.9K
18:08 30,944.06 30,944.06 30,922.06 30,922.06 1,502.3K
18:09 30,918.12 30,942.39 30,916.15 30,942.39 713.7K
18:10 30,944.36 30,944.36 30,942.39 30,942.39 302.4K
18:11 30,946.33 30,948.85 30,940.42 30,948.85 2,396.4K
18:12 30,969.96 30,969.96 30,954.20 30,966.32 861.6K
18:13 30,962.38 30,962.95 30,957.03 30,957.03 281.8K
18:14 30,957.03 30,961.34 30,955.42 30,955.42 312.1K
18:15 30,939.60 30,952.87 30,939.60 30,950.90 473.1K
18:16 30,974.55 30,974.55 30,958.78 30,970.84 778.9K
18:17 30,962.96 30,964.93 30,939.83 30,943.77 130.1K
18:18 30,939.83 30,946.72 30,939.83 30,946.72 139.0K
18:19 30,946.72 30,967.87 30,946.72 30,963.93 1,471.8K
18:20 30,963.93 30,967.87 30,961.96 30,967.87 159.9K
18:21 30,965.90 30,965.90 30,959.71 30,959.71 679.1K
18:22 30,958.29 30,970.35 30,958.29 30,970.35 1,896.3K
18:23 30,969.20 30,969.20 30,937.33 30,937.33 258.0K
18:24 30,932.68 30,937.33 30,927.88 30,937.33 150.7K
18:25 30,937.33 30,945.21 30,936.62 30,936.62 584.9K
18:26 30,941.13 30,941.13 30,933.25 30,933.25 495.7K
18:27 30,941.13 30,948.86 30,941.13 30,942.68 26.6K
18:28 30,936.77 30,952.53 30,936.77 30,946.62 1,146.3K
18:29 30,941.28 30,941.28 30,919.40 30,919.40 239.2K
18:30 30,917.43 30,940.61 30,917.43 30,940.61 743.1K
18:31 30,942.58 30,942.58 30,926.45 30,926.45 739.9K
18:32 30,924.48 30,926.45 30,924.48 30,924.48 787.0K
18:33 30,915.71 30,925.03 30,915.71 30,925.03 111.6K
18:34 30,927.00 30,927.00 30,925.03 30,925.03 1,969.3K
18:35 30,927.00 30,927.00 30,924.75 30,924.75 2,047.2K
18:36 30,926.72 30,928.43 30,926.72 30,928.43 167.1K
18:37 30,935.49 30,935.49 30,933.52 30,933.52 472.5K
18:38 30,935.49 30,935.49 30,926.46 30,926.46 272.7K
18:39 30,928.43 30,928.43 30,926.46 30,926.46 127.9K
18:40 30,946.72 30,946.72 30,946.72 30,946.72 48.1K
18:51 30,970.94 30,970.94 30,970.94 30,970.94 3,437.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし