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 30,965.82 30,965.82 30,942.93 30,959.81 4,284.9K
10:01 30,964.59 30,976.97 30,957.81 30,957.81 727.6K
10:02 30,979.17 30,979.17 30,968.17 30,972.12 755.8K
10:03 30,985.09 31,040.97 30,985.09 31,012.31 1,829.2K
10:04 31,020.75 31,032.87 31,015.14 31,016.23 3,305.0K
10:05 30,995.50 31,037.13 30,995.50 31,037.13 1,148.9K
10:06 31,035.98 31,035.98 31,031.41 31,031.69 568.6K
10:07 31,033.66 31,033.66 31,006.04 31,006.04 2,432.2K
10:08 31,002.07 31,037.97 31,002.07 31,034.03 5,033.3K
10:09 31,039.94 31,045.87 31,032.91 31,043.90 415.9K
10:10 31,045.94 31,046.22 30,989.58 30,989.58 5,405.4K
10:11 30,982.54 30,983.11 30,947.21 30,947.21 618.9K
10:12 30,973.43 30,973.43 30,965.54 30,965.54 436.0K
10:13 31,000.81 31,000.81 30,972.25 30,972.25 4,619.0K
10:14 30,946.09 30,961.64 30,932.29 30,960.43 1,443.6K
10:15 30,956.47 30,956.47 30,891.29 30,926.55 2,440.6K
10:16 30,928.22 30,934.71 30,896.61 30,909.14 1,636.4K
10:17 30,942.43 30,950.32 30,938.65 30,938.65 502.7K
10:18 30,946.53 30,960.63 30,946.53 30,948.23 211.9K
10:19 30,950.48 30,954.42 30,950.48 30,954.42 544.0K
10:20 31,033.66 31,045.36 31,006.04 31,006.90 2,651.4K
10:21 31,042.16 31,044.19 31,040.25 31,043.33 284.1K
10:22 31,044.19 31,057.44 31,040.25 31,057.44 373.3K
10:23 31,057.44 31,057.44 31,030.30 31,030.30 173.3K
10:24 31,032.27 31,032.27 31,024.39 31,024.39 1,217.6K
10:25 31,026.36 31,026.36 30,991.47 30,991.47 2,863.4K
10:26 30,987.69 30,987.69 30,977.99 30,985.87 610.4K
10:27 30,988.69 30,988.69 30,978.84 30,978.84 401.9K
10:28 30,996.57 31,046.30 30,996.57 31,044.33 341.0K
10:29 31,053.93 31,053.93 31,051.40 31,052.82 351.2K
10:30 31,054.79 31,094.99 31,052.82 31,094.99 935.0K
10:31 31,094.43 31,119.86 31,094.43 31,119.86 4,399.4K
10:32 31,113.80 31,115.77 31,112.13 31,112.13 1,243.8K
10:33 31,121.52 31,122.39 31,087.17 31,087.17 3,062.6K
10:34 31,083.23 31,107.54 31,083.23 31,096.53 1,865.3K
10:35 31,090.87 31,098.75 31,090.87 31,098.46 2,073.7K
10:36 31,112.57 31,112.57 31,109.70 31,109.99 825.2K
10:37 31,111.96 31,112.19 31,092.77 31,112.19 694.4K
10:38 31,112.19 31,114.19 31,108.25 31,114.19 166.1K
10:39 31,136.48 31,145.61 31,109.21 31,109.21 2,398.9K
10:40 31,122.41 31,137.36 31,099.72 31,099.72 3,161.6K
10:41 31,111.74 31,125.53 31,111.74 31,115.16 1,626.0K
10:42 31,113.24 31,135.93 31,102.47 31,135.93 2,122.1K
10:43 31,138.75 31,142.91 31,136.99 31,136.99 1,270.8K
10:44 31,169.98 31,193.30 31,169.98 31,193.30 6,414.7K
10:45 31,198.47 31,198.47 31,175.29 31,175.29 1,205.4K
10:46 31,174.14 31,196.74 31,174.14 31,193.06 953.1K
10:47 31,178.14 31,178.14 31,169.85 31,170.70 3,155.5K
10:48 31,170.70 31,175.85 31,165.09 31,169.03 1,280.2K
10:49 31,163.12 31,169.91 31,146.78 31,154.66 737.7K
10:50 31,154.94 31,156.08 31,139.72 31,139.72 1,246.8K
10:51 31,149.57 31,149.57 31,143.94 31,143.94 320.1K
10:52 31,145.91 31,145.91 31,130.98 31,130.98 1,118.4K
10:53 31,133.98 31,135.95 31,131.73 31,131.73 686.2K
10:54 31,129.76 31,131.17 31,127.22 31,127.22 283.6K
10:55 31,122.72 31,124.42 31,085.75 31,085.75 308.1K
10:56 31,083.78 31,098.73 31,083.78 31,098.73 396.6K
10:57 31,098.72 31,098.72 31,096.75 31,098.17 593.1K
10:58 31,098.15 31,098.17 31,093.94 31,093.94 157.6K
10:59 31,082.12 31,088.39 31,080.69 31,088.39 4,451.0K
11:00 31,086.08 31,127.49 31,086.08 31,127.49 3,487.1K
11:01 31,121.58 31,132.55 31,121.58 31,126.06 1,277.6K
11:02 31,135.09 31,135.09 31,133.12 31,135.09 244.4K
11:03 31,142.14 31,144.11 31,113.68 31,113.68 1,910.2K
11:04 31,128.92 31,130.34 31,124.43 31,124.68 741.5K
11:05 31,119.63 31,119.63 31,110.61 31,114.27 861.8K
11:06 31,124.16 31,142.20 31,124.16 31,132.89 2,532.2K
11:07 31,138.80 31,138.80 31,132.58 31,132.58 1,878.6K
11:08 31,133.13 31,133.13 31,098.18 31,098.18 3,445.7K
11:09 31,108.04 31,108.04 31,089.13 31,102.42 2,045.6K
11:10 31,106.05 31,116.49 31,100.44 31,112.55 1,647.1K
11:11 31,110.58 31,123.82 31,110.58 31,123.82 1,250.6K
11:12 31,125.79 31,130.02 31,124.11 31,124.11 1,563.8K
11:13 31,122.13 31,136.79 31,118.46 31,136.79 1,270.4K
11:14 31,129.74 31,129.74 31,122.97 31,122.97 526.2K
11:15 31,115.08 31,115.08 31,108.92 31,108.92 1,612.6K
11:16 31,108.92 31,111.74 31,108.92 31,111.74 804.0K
11:17 31,111.74 31,111.74 31,091.47 31,091.47 2,310.2K
11:18 31,087.53 31,088.39 31,069.28 31,080.79 5,638.2K
11:19 31,074.88 31,075.44 31,056.86 31,056.86 3,543.3K
11:20 31,072.62 31,072.62 31,053.23 31,053.23 1,549.0K
11:21 31,053.50 31,053.50 31,040.52 31,048.95 2,067.0K
11:22 31,054.86 31,054.86 31,035.71 31,035.71 1,594.0K
11:23 31,019.11 31,019.11 30,955.68 30,955.68 10,839.0K
11:24 30,951.74 30,953.71 30,939.91 30,939.91 1,507.8K
11:25 30,934.90 30,939.32 30,925.50 30,939.32 2,537.5K
11:26 30,947.20 30,947.20 30,927.50 30,939.60 7,682.8K
11:27 30,934.30 30,938.24 30,932.33 30,938.24 14,447.6K
11:28 30,940.21 30,975.68 30,940.21 30,974.57 12,171.8K
11:29 30,970.63 30,982.74 30,968.95 30,968.95 2,563.2K
11:30 30,970.92 30,972.03 30,964.91 30,972.03 2,312.8K
11:31 30,972.88 30,972.88 30,954.41 30,954.41 3,112.6K
11:32 30,950.47 30,950.47 30,942.59 30,946.53 6,135.5K
11:33 30,934.40 30,934.40 30,925.35 30,930.71 6,389.0K
11:34 30,926.77 30,930.71 30,926.77 30,928.74 3,759.4K
11:35 30,928.74 30,928.74 30,919.44 30,920.00 4,325.0K
11:36 30,931.83 30,939.56 30,931.83 30,934.18 1,295.7K
11:37 30,930.24 30,934.18 30,930.24 30,934.18 731.5K
11:38 30,929.88 30,934.68 30,929.88 30,934.68 1,455.4K
11:39 30,934.68 30,934.68 30,927.63 30,927.63 2,814.7K
11:40 30,927.63 30,927.63 30,926.50 30,926.50 331.9K
11:41 30,926.50 30,936.35 30,926.50 30,936.35 357.7K
11:42 30,934.38 30,937.11 30,933.17 30,937.11 232.7K
11:43 30,915.95 30,921.86 30,913.44 30,913.44 562.4K
11:44 30,919.35 30,926.40 30,918.51 30,926.40 318.2K
11:45 30,918.51 30,918.51 30,889.89 30,889.89 2,947.5K
11:46 30,887.92 30,887.92 30,873.81 30,873.81 189.2K
11:47 30,869.87 30,869.87 30,858.05 30,861.71 1,750.9K
11:48 30,857.77 30,865.55 30,849.78 30,865.55 1,302.9K
11:49 30,859.64 30,877.21 30,859.64 30,862.11 1,275.5K
11:50 30,857.81 30,857.81 30,847.11 30,847.11 2,637.7K
11:51 30,849.08 30,869.10 30,849.08 30,863.18 467.3K
11:52 30,857.78 30,879.30 30,857.78 30,869.45 1,435.0K
11:53 30,858.29 30,877.32 30,858.29 30,877.32 368.0K
11:54 30,870.71 30,876.62 30,870.71 30,870.71 427.8K
11:55 30,882.53 30,884.50 30,882.53 30,884.50 484.9K
11:56 30,879.48 30,879.48 30,852.40 30,852.40 2,772.7K
11:57 30,854.37 30,854.37 30,851.55 30,851.55 1,061.4K
11:58 30,851.55 30,853.52 30,851.55 30,851.55 390.3K
11:59 30,848.12 30,848.12 30,833.15 30,835.12 197.7K
12:00 30,826.18 30,826.18 30,817.69 30,820.56 1,006.1K
12:01 30,820.56 30,838.85 30,820.56 30,838.85 1,812.0K
12:02 30,832.33 30,833.18 30,830.61 30,830.61 124.0K
12:03 30,836.52 30,836.52 30,830.61 30,830.61 457.0K
12:04 30,830.61 30,832.33 30,830.61 30,832.33 987.2K
12:05 30,832.33 30,832.33 30,827.94 30,830.76 1,133.6K
12:06 30,822.96 30,822.96 30,815.08 30,815.08 419.4K
12:07 30,811.14 30,811.14 30,793.09 30,793.09 1,768.8K
12:08 30,800.97 30,808.00 30,793.06 30,793.06 180.7K
12:09 30,798.14 30,806.02 30,798.14 30,804.05 283.9K
12:10 30,804.05 30,804.05 30,799.54 30,799.54 690.8K
12:11 30,796.43 30,801.80 30,796.43 30,801.80 338.7K
12:12 30,804.90 30,804.90 30,798.99 30,799.83 226.0K
12:13 30,793.92 30,793.92 30,763.08 30,763.37 255.6K
12:14 30,765.34 30,769.28 30,761.55 30,761.55 367.3K
12:15 30,759.58 30,760.45 30,759.58 30,760.45 435.6K
12:16 30,760.45 30,778.50 30,760.45 30,778.50 252.4K
12:17 30,779.05 30,788.20 30,779.05 30,788.20 1,137.1K
12:18 30,794.11 30,795.22 30,747.00 30,747.00 464.1K
12:19 30,748.97 30,749.82 30,746.15 30,746.15 280.6K
12:20 30,744.18 30,780.80 30,741.28 30,780.80 269.7K
12:21 30,782.52 30,800.29 30,782.52 30,800.29 484.5K
12:22 30,798.58 30,798.58 30,798.58 30,798.58 1,541.4K
12:23 30,798.85 30,806.57 30,798.85 30,806.57 235.8K
12:24 30,806.57 30,806.57 30,806.57 30,806.57 227.3K
12:25 30,805.72 30,805.72 30,800.31 30,800.31 641.8K
12:26 30,801.73 30,807.13 30,801.73 30,807.13 204.7K
12:27 30,809.10 30,811.93 30,790.78 30,790.78 272.3K
12:28 30,786.83 30,804.95 30,781.28 30,781.28 543.6K
12:29 30,786.37 30,798.54 30,786.37 30,798.54 834.0K
12:30 30,793.49 30,797.43 30,793.49 30,797.43 211.2K
12:31 30,793.21 30,807.31 30,793.21 30,807.31 154.3K
12:32 30,805.34 30,805.34 30,791.23 30,791.23 207.2K
12:33 30,791.23 30,793.21 30,791.23 30,791.23 163.8K
12:34 30,791.23 30,833.19 30,791.23 30,827.67 586.9K
12:35 30,806.87 30,824.09 30,806.87 30,824.09 159.7K
12:36 30,828.03 30,830.26 30,824.34 30,830.26 757.9K
12:37 30,830.26 30,837.70 30,830.26 30,837.42 457.5K
12:38 30,839.39 30,839.39 30,835.45 30,835.45 189.6K
12:39 30,833.48 30,835.73 30,833.48 30,835.73 682.1K
12:40 30,833.76 30,835.73 30,833.76 30,835.73 151.7K
12:41 30,833.76 30,837.70 30,831.79 30,837.70 139.3K
12:42 30,837.70 30,908.03 30,809.24 30,908.03 1,954.3K
12:43 30,908.03 30,910.00 30,908.03 30,910.00 581.2K
12:44 30,911.97 30,913.69 30,906.63 30,912.26 1,033.1K
12:45 30,922.12 30,922.12 30,910.29 30,918.17 3,031.6K
12:46 30,908.31 30,909.45 30,908.31 30,909.45 427.3K
12:47 30,909.45 30,909.45 30,905.51 30,905.51 289.4K
12:48 30,903.54 30,907.48 30,903.54 30,907.48 187.6K
12:49 30,907.48 30,907.48 30,899.60 30,905.24 739.7K
12:50 30,905.24 30,905.24 30,901.30 30,901.30 100.0K
12:51 30,903.27 30,907.21 30,903.27 30,907.21 699.7K
12:52 30,915.09 30,917.06 30,913.12 30,917.06 594.4K
12:53 30,921.00 30,922.97 30,921.00 30,922.97 85.8K
12:54 30,887.71 30,887.71 30,882.07 30,882.07 179.2K
12:55 30,868.27 30,889.95 30,868.27 30,889.95 2,181.6K
12:56 30,879.56 30,887.18 30,879.56 30,885.21 1,282.2K
12:57 30,885.21 30,895.06 30,883.14 30,893.02 347.2K
12:58 30,890.18 30,890.18 30,884.00 30,884.00 133.8K
12:59 30,893.86 30,893.86 30,887.94 30,887.94 120.2K
13:00 30,899.77 30,934.16 30,899.77 30,907.99 4,578.4K
13:01 30,907.99 30,919.81 30,907.99 30,913.90 209.1K
13:02 30,895.61 30,920.58 30,895.61 30,920.58 811.9K
13:03 30,923.40 30,925.37 30,923.40 30,925.37 261.2K
13:04 30,925.37 30,933.10 30,925.37 30,931.13 1,195.1K
13:05 30,935.07 30,935.07 30,929.16 30,931.13 570.8K
13:06 30,937.97 30,937.97 30,912.35 30,912.35 1,306.1K
13:07 30,908.38 30,917.75 30,908.38 30,917.75 1,651.6K
13:08 30,915.78 30,926.26 30,909.87 30,926.26 952.7K
13:09 30,922.31 30,922.31 30,903.13 30,915.53 616.9K
13:10 30,915.53 30,931.60 30,915.53 30,931.60 138.0K
13:11 30,960.85 30,965.07 30,953.82 30,953.82 268.5K
13:12 30,965.65 30,972.95 30,965.11 30,965.11 922.5K
13:13 30,965.11 30,968.23 30,965.11 30,965.67 239.6K
13:14 30,969.36 30,977.24 30,968.51 30,968.51 474.4K
13:15 30,958.66 30,960.63 30,953.54 30,959.73 387.5K
13:16 30,948.75 30,964.55 30,948.75 30,955.27 100.0K
13:17 30,932.97 30,954.13 30,932.97 30,945.96 455.0K
13:18 30,945.96 30,951.87 30,935.23 30,935.23 1,187.0K
13:19 30,935.23 30,939.20 30,908.45 30,908.45 265.5K
13:20 30,908.45 30,920.01 30,908.45 30,920.01 403.9K
13:21 30,920.01 30,920.01 30,913.78 30,913.78 56.0K
13:22 30,911.81 30,915.75 30,911.53 30,911.53 159.7K
13:23 30,909.56 30,954.42 30,909.56 30,954.42 351.8K
13:24 30,967.06 30,967.06 30,949.16 30,951.13 1,278.6K
13:25 30,952.21 30,955.26 30,941.27 30,941.27 328.1K
13:26 30,937.33 30,937.33 30,937.33 30,937.33 622.0K
13:27 30,944.38 30,950.29 30,944.38 30,950.29 107.9K
13:28 30,950.87 30,955.42 30,950.87 30,955.42 34.5K
13:29 30,953.45 30,960.67 30,953.45 30,959.54 327.2K
13:30 30,958.70 30,960.67 30,958.70 30,960.67 155.7K
13:31 30,965.24 30,965.24 30,935.71 30,935.71 1,885.7K
13:32 30,937.68 30,947.54 30,937.68 30,947.54 38.0K
13:33 30,947.54 30,958.35 30,947.54 30,958.35 254.2K
13:34 30,958.35 30,958.35 30,919.97 30,919.97 309.1K
13:35 30,916.03 30,928.72 30,916.03 30,928.72 965.2K
13:36 30,936.16 30,936.16 30,928.28 30,928.28 352.5K
13:37 30,924.62 30,932.50 30,924.62 30,928.56 152.4K
13:38 30,928.56 30,955.35 30,924.62 30,955.35 619.1K
13:39 30,954.24 30,958.47 30,954.24 30,956.50 350.5K
13:40 30,946.35 30,952.27 30,946.35 30,948.32 207.5K
13:41 30,946.35 30,946.35 30,923.52 30,923.52 355.5K
13:42 30,927.46 30,929.43 30,927.46 30,929.43 225.6K
13:43 30,929.94 30,929.94 30,926.00 30,929.94 280.8K
13:44 30,929.39 30,931.41 30,929.39 30,931.39 96.4K
13:45 30,931.39 30,937.32 30,917.29 30,937.32 254.3K
13:46 30,933.38 30,933.38 30,933.38 30,933.38 88.7K
13:47 30,935.35 30,935.35 30,934.79 30,934.79 45.6K
13:48 30,928.83 30,928.83 30,924.71 30,924.99 157.9K
13:49 30,922.74 30,922.74 30,922.74 30,922.74 460.1K
13:50 30,924.71 30,930.62 30,924.71 30,924.71 242.2K
13:51 30,923.01 30,924.98 30,913.58 30,913.58 231.4K
13:52 30,913.58 30,917.81 30,913.58 30,917.81 260.4K
13:53 30,916.95 30,916.95 30,886.20 30,886.20 146.5K
13:54 30,883.10 30,883.10 30,878.87 30,878.87 328.8K
13:55 30,878.87 30,882.26 30,878.87 30,880.29 196.5K
13:56 30,886.20 30,905.10 30,881.96 30,899.45 634.4K
13:57 30,903.39 30,905.10 30,894.06 30,894.06 83.9K
13:58 30,890.12 30,893.49 30,889.55 30,890.15 178.9K
13:59 30,896.07 30,896.07 30,891.28 30,891.28 303.3K
14:00 30,893.53 30,901.41 30,893.53 30,895.50 116.6K
14:01 30,895.50 30,895.50 30,895.50 30,895.50 26.3K
14:02 30,905.35 30,905.35 30,896.51 30,905.35 668.6K
14:03 30,903.38 30,903.38 30,903.38 30,903.38 108.4K
14:04 30,907.32 30,907.32 30,904.49 30,904.49 152.3K
14:05 30,906.47 30,909.85 30,903.94 30,909.85 640.5K
14:06 30,901.97 30,903.94 30,896.06 30,896.06 1,115.9K
14:07 30,890.15 30,890.15 30,878.32 30,878.32 5,770.5K
14:08 30,876.35 30,876.35 30,871.30 30,873.27 446.2K
14:09 30,873.27 30,873.27 30,867.26 30,871.30 189.5K
14:10 30,877.21 30,887.06 30,877.21 30,881.15 208.0K
14:11 30,889.03 30,891.01 30,889.03 30,891.01 432.7K
14:12 30,891.01 30,891.01 30,887.06 30,887.06 215.6K
14:13 30,887.06 30,889.60 30,887.06 30,887.91 188.7K
14:14 30,891.86 30,900.16 30,891.86 30,900.16 547.4K
14:15 30,904.10 30,905.52 30,902.41 30,905.52 265.1K
14:16 30,908.04 30,910.01 30,906.07 30,906.07 133.6K
14:17 30,899.46 30,899.46 30,881.41 30,881.41 190.2K
14:18 30,893.68 30,907.79 30,893.68 30,907.79 71.2K
14:19 30,907.79 30,909.76 30,907.79 30,909.76 69.7K
14:20 30,910.33 30,910.33 30,906.68 30,906.68 218.9K
14:21 30,908.64 30,910.06 30,908.64 30,908.65 199.6K
14:22 30,906.58 30,906.58 30,902.63 30,902.63 84.9K
14:23 30,900.66 30,906.02 30,900.66 30,906.02 138.5K
14:24 30,900.37 30,900.37 30,898.40 30,898.40 223.6K
14:25 30,898.69 30,905.74 30,898.69 30,903.77 283.4K
14:26 30,903.49 30,903.49 30,889.24 30,893.18 391.2K
14:27 30,895.15 30,900.05 30,895.15 30,900.05 312.2K
14:28 30,900.05 30,903.99 30,900.05 30,903.99 12.7K
14:29 30,907.93 30,907.93 30,900.32 30,902.87 185.2K
14:30 30,917.81 30,917.81 30,915.58 30,915.58 112.9K
14:31 30,915.58 30,915.58 30,909.57 30,909.57 16.3K
14:32 30,909.57 30,909.57 30,889.28 30,889.28 1,637.6K
14:33 30,899.14 30,899.43 30,897.73 30,899.43 318.7K
14:34 30,899.43 30,903.38 30,891.55 30,891.55 51.3K
14:35 30,885.64 30,894.37 30,885.64 30,894.37 257.4K
14:36 30,894.37 30,896.70 30,890.78 30,890.78 234.2K
14:37 30,888.81 30,900.07 30,888.81 30,900.07 578.4K
14:38 30,900.92 30,903.46 30,900.92 30,903.46 275.6K
14:39 30,903.46 30,907.40 30,900.92 30,907.40 98.6K
14:40 30,907.40 30,907.40 30,903.46 30,903.46 57.4K
14:41 30,907.40 30,907.40 30,901.49 30,901.49 108.4K
14:42 30,901.49 30,901.49 30,901.49 30,901.49 23.4K
14:43 30,901.20 30,901.20 30,901.20 30,901.20 17.3K
14:44 30,905.15 30,906.29 30,901.20 30,906.29 132.0K
14:45 30,906.29 30,914.17 30,906.29 30,914.17 417.6K
14:46 30,912.20 30,912.20 30,910.23 30,912.20 47.6K
14:47 30,912.20 30,920.26 30,912.20 30,920.26 362.1K
14:48 30,920.26 30,925.62 30,919.71 30,919.71 158.0K
14:49 30,925.90 30,926.73 30,916.87 30,926.73 433.9K
14:50 30,910.96 30,912.93 30,908.99 30,908.99 417.7K
14:51 30,900.02 30,900.02 30,894.11 30,894.11 394.7K
14:52 30,904.26 30,904.26 30,881.47 30,895.57 10,194.5K
14:53 30,892.14 30,892.14 30,889.88 30,889.88 52.2K
14:54 30,889.88 30,909.62 30,889.88 30,909.62 171.8K
14:55 30,887.63 30,887.63 30,885.66 30,887.63 891.8K
14:56 30,887.63 30,889.60 30,887.63 30,887.63 25.9K
14:57 30,886.77 30,896.66 30,886.77 30,894.69 100.3K
14:58 30,892.15 30,898.63 30,892.15 30,892.71 417.2K
14:59 30,900.60 30,900.60 30,891.60 30,895.54 1,970.2K
15:00 30,901.17 30,908.23 30,893.29 30,908.23 131.0K
15:01 30,910.20 30,910.20 30,903.14 30,910.20 51.3K
15:02 30,901.17 30,901.17 30,900.89 30,900.89 66.5K
15:03 30,901.17 30,906.80 30,901.17 30,906.80 270.9K
15:04 30,906.80 30,914.17 30,902.61 30,914.17 254.5K
15:05 30,908.50 30,915.30 30,908.50 30,912.18 1,007.0K
15:06 30,912.18 30,912.18 30,908.24 30,910.79 542.2K
15:07 30,901.80 30,901.80 30,899.22 30,901.76 250.6K
15:08 30,903.73 30,903.73 30,896.68 30,900.62 267.4K
15:09 30,900.62 30,900.62 30,894.71 30,895.56 50.0K
15:10 30,903.57 30,911.48 30,903.57 30,911.48 481.6K
15:11 30,911.48 30,911.48 30,901.62 30,902.48 835.9K
15:12 30,902.48 30,902.48 30,895.33 30,898.84 328.4K
15:13 30,892.46 30,892.46 30,883.33 30,883.61 422.7K
15:14 30,877.99 30,882.22 30,876.27 30,880.25 645.1K
15:15 30,883.43 30,919.27 30,883.43 30,919.27 499.6K
15:16 30,919.27 30,926.32 30,908.59 30,908.59 15,045.9K
15:17 30,908.59 30,908.59 30,895.66 30,897.63 231.1K
15:18 30,897.63 30,898.19 30,892.81 30,893.40 257.9K
15:19 30,891.43 30,895.37 30,891.43 30,895.37 1,679.7K
15:20 30,895.09 30,902.97 30,895.09 30,902.97 1,402.4K
15:21 30,904.69 30,908.91 30,880.08 30,888.67 420.9K
15:22 30,888.67 30,905.49 30,888.67 30,905.49 865.8K
15:23 30,908.32 30,909.18 30,904.38 30,904.38 444.7K
15:24 30,910.30 30,910.30 30,901.71 30,908.58 303.7K
15:25 30,908.58 30,929.46 30,908.58 30,929.46 152.6K
15:26 30,929.74 30,930.02 30,926.65 30,926.65 336.4K
15:27 30,926.65 30,926.65 30,898.44 30,918.74 58.3K
15:28 30,920.43 30,920.43 30,914.23 30,914.23 79.6K
15:29 30,914.23 30,916.20 30,912.26 30,912.83 176.5K
15:30 30,914.23 30,918.17 30,914.23 30,914.23 109.1K
15:31 30,920.14 30,922.11 30,920.14 30,922.11 184.4K
15:32 30,920.14 30,920.71 30,914.80 30,914.80 76.4K
15:33 30,918.49 30,918.49 30,914.54 30,914.54 161.8K
15:34 30,914.54 30,925.01 30,914.54 30,925.01 183.8K
15:35 30,923.03 30,923.03 30,910.72 30,910.72 337.2K
15:36 30,910.72 30,914.66 30,910.72 30,910.72 193.0K
15:37 30,912.69 30,912.69 30,910.72 30,911.26 337.6K
15:38 30,911.28 30,911.28 30,907.60 30,909.85 189.9K
15:39 30,907.88 30,909.85 30,907.60 30,907.60 130.3K
15:40 30,911.55 30,912.70 30,909.58 30,912.70 1,934.2K
15:41 30,922.75 30,926.69 30,922.75 30,923.61 277.3K
15:42 30,923.61 30,928.66 30,922.75 30,922.75 1,550.5K
15:43 30,920.78 30,922.16 30,920.76 30,921.60 186.5K
15:44 30,921.60 30,930.34 30,921.60 30,926.39 1,249.7K
15:45 30,926.39 30,926.68 30,925.53 30,925.53 1,077.0K
15:46 30,924.41 30,924.41 30,917.93 30,917.93 233.6K
15:47 30,921.59 30,923.31 30,918.80 30,918.80 464.4K
15:48 30,916.83 30,924.72 30,916.83 30,924.72 1,350.3K
15:49 30,924.99 30,924.99 30,923.02 30,924.99 29.7K
15:50 30,924.99 30,926.96 30,921.88 30,921.88 70.1K
15:51 30,923.30 30,923.30 30,920.47 30,920.47 224.9K
15:52 30,921.32 30,921.32 30,921.04 30,921.04 238.2K
15:53 30,928.09 30,930.64 30,928.09 30,928.67 201.0K
15:54 30,919.65 30,925.56 30,919.65 30,921.62 1,307.0K
15:55 30,925.56 30,929.86 30,925.56 30,927.89 247.9K
15:56 30,932.18 30,932.18 30,928.19 30,928.19 60.9K
15:57 30,930.16 30,953.87 30,930.16 30,953.87 302.2K
15:58 30,938.79 30,941.06 30,936.26 30,941.06 199.4K
15:59 30,943.03 30,943.03 30,930.07 30,930.07 602.5K
16:00 30,932.04 30,936.08 30,932.04 30,936.08 51.1K
16:01 30,933.24 30,935.51 30,933.24 30,933.24 292.4K
16:02 30,932.96 30,932.96 30,932.68 30,932.68 325.1K
16:03 30,933.80 30,933.80 30,930.39 30,930.39 703.5K
16:04 30,930.39 30,930.39 30,928.42 30,930.39 277.2K
16:05 30,930.11 30,931.53 30,930.11 30,931.53 773.2K
16:06 30,931.53 30,931.53 30,929.56 30,931.53 2,047.7K
16:07 30,931.53 30,934.96 30,931.53 30,934.96 259.9K
16:08 30,934.96 30,940.07 30,932.99 30,940.07 1,180.1K
16:09 30,940.07 30,940.07 30,933.84 30,933.84 145.9K
16:10 30,919.74 30,921.71 30,919.74 30,919.74 732.4K
16:11 30,919.74 30,921.71 30,919.74 30,919.74 138.6K
16:12 30,921.27 30,923.24 30,918.09 30,918.09 383.7K
16:13 30,918.09 30,939.25 30,918.09 30,933.29 618.8K
16:14 30,933.29 30,938.45 30,933.29 30,938.45 19.6K
16:15 30,940.42 30,940.42 30,930.46 30,932.43 197.2K
16:16 30,938.10 30,938.10 30,937.80 30,937.80 3,664.5K
16:17 30,935.22 30,938.66 30,935.22 30,936.40 330.7K
16:18 30,938.37 30,938.37 30,936.69 30,937.54 171.1K
16:19 30,937.54 30,939.51 30,935.57 30,935.57 304.4K
16:20 30,938.10 30,938.10 30,936.13 30,937.82 290.2K
16:21 30,935.85 30,935.85 30,922.06 30,922.06 4,885.7K
16:22 30,915.83 30,921.46 30,915.83 30,921.46 1,795.7K
16:23 30,921.46 30,921.46 30,917.52 30,917.52 571.1K
16:24 30,915.55 30,921.11 30,914.08 30,921.11 694.1K
16:25 30,924.88 30,925.46 30,912.74 30,913.59 1,550.8K
16:26 30,913.31 30,921.82 30,913.31 30,915.48 3,383.0K
16:27 30,905.74 30,905.74 30,903.31 30,904.10 1,512.8K
16:28 30,906.07 30,906.07 30,884.39 30,888.65 9,664.0K
16:29 30,886.68 30,886.68 30,877.65 30,881.31 336.1K
16:30 30,879.62 30,902.89 30,879.62 30,902.89 1,000.2K
16:31 30,900.92 30,910.78 30,900.92 30,910.78 323.8K
16:32 30,910.78 30,910.78 30,879.37 30,879.37 428.1K
16:33 30,885.29 30,885.29 30,878.55 30,878.55 845.3K
16:34 30,868.70 30,870.51 30,864.60 30,864.60 5,383.5K
16:35 30,870.58 30,875.61 30,865.76 30,875.61 2,415.1K
16:36 30,887.44 30,896.33 30,886.48 30,896.33 1,626.3K
16:37 30,902.24 30,902.24 30,898.30 30,898.30 861.2K
16:38 30,899.38 30,899.38 30,889.53 30,893.47 870.5K
16:39 30,893.47 30,903.32 30,893.47 30,903.32 458.8K
16:40 30,895.44 30,904.53 30,893.72 30,904.53 73.9K
16:41 30,904.53 30,904.53 30,897.91 30,897.91 72.5K
16:42 30,893.97 30,893.97 30,893.97 30,893.97 66.8K
16:43 30,893.97 30,897.91 30,893.97 30,893.97 25.1K
16:44 30,888.06 30,888.06 30,884.12 30,884.12 533.9K
16:45 30,884.69 30,885.82 30,864.66 30,864.66 542.3K
16:46 30,864.66 30,864.66 30,850.56 30,850.56 1,088.1K
16:47 30,854.50 30,854.50 30,852.53 30,852.53 1,068.3K
16:48 30,858.44 30,858.44 30,849.13 30,849.13 455.0K
16:49 30,849.13 30,853.63 30,849.13 30,853.63 74.8K
16:50 30,853.63 30,853.63 30,853.63 30,853.63 157.2K
16:51 30,855.60 30,871.46 30,855.60 30,861.61 694.6K
16:52 30,871.46 30,872.88 30,871.46 30,872.88 57.7K
16:53 30,872.88 30,892.93 30,872.88 30,892.93 81.2K
16:54 30,885.88 30,898.84 30,885.88 30,898.84 602.4K
16:55 30,851.54 30,851.54 30,827.89 30,833.81 13,050.9K
16:56 30,839.21 30,845.12 30,837.24 30,842.01 444.9K
16:57 30,840.03 30,845.66 30,838.32 30,838.32 1,451.0K
16:58 30,834.38 30,835.67 30,827.54 30,830.01 2,763.1K
16:59 30,835.92 30,835.92 30,810.82 30,810.82 264.6K
17:00 30,810.82 30,832.81 30,810.82 30,810.82 73.6K
17:01 30,828.87 30,835.64 30,828.87 30,835.64 143.8K
17:02 30,830.01 30,833.09 30,830.01 30,831.12 220.4K
17:03 30,831.12 30,847.20 30,831.12 30,843.26 432.2K
17:04 30,843.26 30,843.26 30,815.05 30,818.99 365.6K
17:05 30,818.99 30,836.20 30,818.99 30,833.05 2,359.0K
17:06 30,808.78 30,813.08 30,808.78 30,813.08 152.4K
17:07 30,840.21 30,844.15 30,840.21 30,840.21 45.0K
17:08 30,840.49 30,841.35 30,799.97 30,799.97 14,135.2K
17:09 30,796.03 30,813.76 30,796.03 30,809.82 6,990.8K
17:10 30,807.85 30,815.63 30,789.49 30,815.63 623.4K
17:11 30,816.53 30,832.30 30,816.53 30,828.65 978.0K
17:12 30,830.62 30,831.12 30,828.07 30,831.12 494.1K
17:13 30,829.15 30,833.09 30,829.15 30,830.83 586.7K
17:14 30,835.06 30,837.03 30,835.06 30,837.03 1,371.6K
17:15 30,839.00 30,842.94 30,839.00 30,842.94 164.7K
17:16 30,842.94 30,844.91 30,842.94 30,844.91 695.7K
17:17 30,844.91 30,850.06 30,844.91 30,848.09 158.1K
17:18 30,844.15 30,848.09 30,844.15 30,848.09 269.4K
17:19 30,848.09 30,852.03 30,846.41 30,846.41 426.4K
17:20 30,846.41 30,846.41 30,811.14 30,812.04 210.2K
17:21 30,808.10 30,808.10 30,808.10 30,808.10 281.9K
17:22 30,808.10 30,810.07 30,808.10 30,810.07 732.9K
17:23 30,810.07 30,836.42 30,810.07 30,836.42 699.0K
17:24 30,832.13 30,832.13 30,819.85 30,819.85 983.2K
17:25 30,819.85 30,820.83 30,816.53 30,820.83 391.7K
17:26 30,799.67 30,803.91 30,799.67 30,803.91 220.9K
17:27 30,801.94 30,834.09 30,801.94 30,834.09 258.5K
17:28 30,834.09 30,841.22 30,834.09 30,841.22 502.7K
17:29 30,845.16 30,845.16 30,841.22 30,845.16 163.0K
17:30 30,844.59 30,844.59 30,836.35 30,836.35 186.2K
17:31 30,839.18 30,839.18 30,837.20 30,837.20 66.8K
17:32 30,839.18 30,839.18 30,839.18 30,839.18 67.7K
17:33 30,837.20 30,841.15 30,837.20 30,841.15 539.1K
17:34 30,841.15 30,843.12 30,839.18 30,839.18 382.4K
17:35 30,839.18 30,841.15 30,802.27 30,802.27 200.1K
17:36 30,802.27 30,802.27 30,801.98 30,801.98 13.6K
17:37 30,800.01 30,809.03 30,800.01 30,808.18 160.3K
17:38 30,808.18 30,810.15 30,808.18 30,808.18 87.8K
17:39 30,804.79 30,805.90 30,803.93 30,803.93 103.0K
17:40 30,803.93 30,818.29 30,803.93 30,818.29 28.0K
17:41 30,818.29 30,820.26 30,818.29 30,820.26 213.2K
17:42 30,820.26 30,822.23 30,818.29 30,818.29 178.9K
17:43 30,818.29 30,821.98 30,818.29 30,821.98 16.6K
17:44 30,821.98 30,822.83 30,821.98 30,822.83 56.6K
17:45 30,820.86 30,822.83 30,820.86 30,820.86 195.1K
17:46 30,807.06 30,811.00 30,807.06 30,811.00 1,551.8K
17:47 30,811.00 30,811.00 30,796.72 30,798.69 833.3K
17:48 30,795.00 30,799.80 30,795.00 30,799.80 136.2K
17:49 30,799.80 30,801.10 30,797.16 30,801.10 2,727.2K
17:50 30,810.95 30,825.06 30,810.95 30,825.06 838.1K
17:51 30,825.91 30,840.56 30,823.94 30,840.56 2,040.2K
17:52 30,848.44 30,848.44 30,842.53 30,846.47 476.2K
17:53 30,844.50 30,854.65 30,844.50 30,854.65 776.9K
17:54 30,856.62 30,858.59 30,856.62 30,856.62 967.1K
17:55 30,863.38 30,863.38 30,852.68 30,852.68 447.5K
17:56 30,846.76 30,856.62 30,845.45 30,845.45 807.0K
17:57 30,837.28 30,844.33 30,837.28 30,838.42 164.7K
17:58 30,836.45 30,838.42 30,830.54 30,838.42 128.1K
17:59 30,838.42 30,841.93 30,830.54 30,841.93 290.9K
18:00 30,843.90 30,843.90 30,824.20 30,825.62 395.9K
18:01 30,825.62 30,834.71 30,825.62 30,829.56 261.4K
18:02 30,829.28 30,829.28 30,821.40 30,823.37 140.3K
18:03 30,838.30 30,842.24 30,832.64 30,832.64 605.7K
18:04 30,832.64 30,840.53 30,832.64 30,840.53 125.6K
18:05 30,840.37 30,840.37 30,833.50 30,840.37 44.2K
18:06 30,842.34 30,842.34 30,840.37 30,840.37 134.1K
18:07 30,834.15 30,834.15 30,832.18 30,832.18 250.0K
18:08 30,833.29 30,839.77 30,831.32 30,839.77 700.6K
18:09 30,830.75 30,830.75 30,830.75 30,830.75 152.8K
18:10 30,827.66 30,837.52 30,827.66 30,837.52 322.0K
18:11 30,846.54 30,846.54 30,842.60 30,842.60 663.5K
18:12 30,842.60 30,842.60 30,840.63 30,840.63 75.4K
18:13 30,840.63 30,845.68 30,831.89 30,845.68 472.1K
18:14 30,835.83 30,842.28 30,832.43 30,832.43 568.1K
18:15 30,832.43 30,840.31 30,826.51 30,840.31 1,294.7K
18:16 30,842.28 30,842.28 30,840.31 30,842.28 342.6K
18:17 30,840.31 30,844.55 30,840.31 30,844.55 43.1K
18:18 30,840.88 30,840.88 30,836.93 30,837.79 242.2K
18:19 30,837.79 30,837.79 30,826.80 30,826.80 107.6K
18:20 30,826.80 30,832.71 30,826.80 30,828.77 69.1K
18:21 30,834.68 30,836.37 30,832.43 30,834.40 63.9K
18:22 30,834.11 30,834.11 30,827.92 30,829.54 686.9K
18:23 30,825.85 30,830.14 30,825.85 30,830.14 17.8K
18:24 30,830.43 30,830.43 30,830.43 30,830.43 45.2K
18:25 30,829.59 30,829.59 30,817.44 30,821.38 178.4K
18:26 30,821.38 30,835.41 30,821.38 30,835.41 40.2K
18:27 30,835.41 30,840.56 30,835.41 30,840.00 86.2K
18:28 30,832.12 30,836.06 30,830.74 30,830.74 388.7K
18:29 30,836.65 30,842.56 30,836.65 30,842.56 206.0K
18:30 30,842.56 30,842.56 30,824.94 30,824.94 226.9K
18:31 30,824.94 30,832.93 30,824.94 30,832.93 122.2K
18:32 30,828.99 30,828.99 30,828.99 30,828.99 559.0K
18:33 30,828.99 30,828.99 30,800.78 30,828.99 363.8K
18:34 30,821.65 30,825.81 30,821.65 30,825.81 487.1K
18:35 30,825.81 30,830.96 30,825.81 30,830.96 207.8K
18:36 30,830.96 30,854.75 30,830.96 30,854.75 463.1K
18:37 30,861.20 30,861.20 30,811.00 30,830.71 964.6K
18:38 30,865.97 30,865.97 30,809.29 30,809.29 219.6K
18:39 30,827.02 30,827.02 30,809.29 30,824.84 447.1K
18:40 30,830.75 30,830.75 30,830.75 30,830.75 29.7K
18:51 30,860.67 30,860.67 30,860.67 30,860.67 3,913.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし