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 30,821.34 30,821.34 30,791.40 30,793.67 694.1K
10:01 30,797.81 30,856.81 30,797.81 30,854.84 592.0K
10:02 30,850.89 30,850.89 30,796.77 30,800.71 3,439.1K
10:03 30,798.74 30,813.97 30,789.95 30,789.95 596.4K
10:04 30,797.83 30,818.12 30,797.83 30,818.12 404.1K
10:05 30,811.25 30,814.06 30,798.31 30,798.31 2,604.8K
10:06 30,798.31 30,798.31 30,772.89 30,772.89 4,172.5K
10:07 30,772.89 30,790.63 30,756.18 30,756.18 2,778.1K
10:08 30,756.18 30,764.90 30,751.10 30,764.90 441.7K
10:09 30,758.03 30,769.63 30,747.33 30,769.63 2,498.8K
10:10 30,775.54 30,796.07 30,774.35 30,774.35 5,311.0K
10:11 30,758.85 30,768.14 30,758.29 30,762.23 653.7K
10:12 30,762.23 30,769.49 30,762.15 30,769.49 435.0K
10:13 30,769.49 30,776.25 30,769.49 30,776.25 86.4K
10:14 30,776.25 30,776.25 30,761.25 30,761.25 773.6K
10:15 30,765.19 30,766.65 30,758.50 30,758.50 419.0K
10:16 30,757.64 30,757.64 30,720.59 30,722.56 6,141.7K
10:17 30,720.59 30,720.59 30,693.62 30,693.62 2,149.0K
10:18 30,691.36 30,691.36 30,661.71 30,662.23 3,912.9K
10:19 30,654.66 30,678.79 30,654.66 30,678.79 1,470.1K
10:20 30,673.13 30,673.13 30,655.04 30,655.04 341.1K
10:21 30,658.73 30,666.30 30,650.18 30,652.72 916.7K
10:22 30,652.72 30,672.30 30,652.72 30,672.30 1,033.3K
10:23 30,670.33 30,676.20 30,661.14 30,676.20 696.5K
10:24 30,676.21 30,698.05 30,672.82 30,698.05 1,717.0K
10:25 30,700.02 30,702.27 30,700.02 30,702.27 858.8K
10:26 30,702.56 30,707.00 30,702.56 30,707.00 399.5K
10:27 30,707.00 30,707.00 30,615.14 30,615.14 2,655.7K
10:28 30,659.98 30,659.98 30,622.75 30,655.02 247.5K
10:29 30,655.02 30,678.73 30,655.02 30,678.73 577.0K
10:30 30,671.68 30,686.18 30,663.49 30,663.49 4,735.4K
10:31 30,663.49 30,675.31 30,663.49 30,675.31 586.0K
10:32 30,683.19 30,699.24 30,683.19 30,699.24 1,577.3K
10:33 30,699.24 30,707.13 30,699.24 30,701.21 25.0K
10:34 30,707.98 30,743.09 30,707.98 30,743.09 371.7K
10:35 30,743.09 30,743.09 30,737.18 30,739.68 178.9K
10:36 30,737.71 30,740.79 30,727.73 30,740.79 83.7K
10:37 30,741.91 30,746.66 30,741.84 30,746.66 761.4K
10:38 30,756.51 30,768.07 30,756.51 30,768.07 884.2K
10:39 30,764.12 30,776.75 30,764.12 30,770.84 570.9K
10:40 30,766.90 30,782.66 30,766.90 30,780.69 630.7K
10:41 30,783.55 30,783.55 30,760.71 30,760.72 1,675.1K
10:42 30,747.40 30,759.54 30,745.21 30,759.54 953.6K
10:43 30,755.60 30,755.60 30,738.59 30,738.59 969.7K
10:44 30,744.50 30,746.77 30,738.79 30,738.79 178.5K
10:45 30,738.79 30,738.79 30,737.93 30,737.93 1.1K
10:46 30,759.56 30,759.56 30,757.59 30,757.59 319.0K
10:47 30,761.53 30,765.47 30,761.53 30,765.47 684.9K
10:48 30,765.47 30,776.99 30,759.25 30,776.99 2,054.0K
10:49 30,778.96 30,778.96 30,776.99 30,778.96 2,635.6K
10:50 30,776.99 30,782.29 30,776.99 30,782.29 201.5K
10:51 30,782.29 30,782.29 30,780.32 30,780.93 199.5K
10:52 30,781.79 30,783.76 30,781.79 30,782.88 4,301.2K
10:53 30,778.36 30,798.38 30,778.36 30,792.44 401.6K
10:54 30,790.47 30,793.56 30,785.10 30,785.10 395.9K
10:55 30,781.16 30,791.25 30,781.16 30,790.39 694.9K
10:56 30,776.29 30,789.56 30,774.60 30,789.56 328.2K
10:57 30,789.56 30,789.56 30,781.67 30,781.67 46.2K
10:58 30,781.38 30,789.83 30,781.38 30,789.26 187.1K
10:59 30,789.26 30,791.24 30,787.29 30,787.29 221.4K
11:00 30,790.67 30,796.58 30,790.67 30,794.61 326.9K
11:01 30,788.70 30,788.70 30,786.44 30,786.44 1,009.7K
11:02 30,786.44 30,790.67 30,786.44 30,790.67 198.6K
11:03 30,790.67 30,790.67 30,790.67 30,790.67 28.3K
11:04 30,787.84 30,791.79 30,782.73 30,782.73 326.9K
11:05 30,783.86 30,785.86 30,783.28 30,785.86 39.5K
11:06 30,785.86 30,785.86 30,785.59 30,785.59 470.2K
11:07 30,785.87 30,787.84 30,785.87 30,787.84 838.4K
11:08 30,787.84 30,787.84 30,786.48 30,786.48 403.3K
11:09 30,802.24 30,804.21 30,785.03 30,785.03 1,837.4K
11:10 30,785.03 30,785.03 30,765.32 30,767.29 62.9K
11:11 30,767.29 30,767.29 30,764.18 30,764.18 172.7K
11:12 30,768.13 30,768.99 30,763.07 30,768.99 306.0K
11:13 30,768.99 30,776.04 30,768.99 30,771.81 56.2K
11:14 30,775.20 30,775.20 30,766.46 30,767.29 952.7K
11:15 30,773.78 30,773.78 30,759.61 30,759.61 746.2K
11:16 30,761.58 30,761.58 30,757.99 30,757.99 5,310.8K
11:17 30,757.71 30,759.68 30,757.71 30,757.71 314.4K
11:18 30,750.23 30,750.23 30,746.00 30,746.00 692.7K
11:19 30,753.72 30,753.72 30,741.90 30,741.90 703.8K
11:20 30,741.90 30,760.18 30,741.90 30,760.18 397.1K
11:21 30,760.18 30,768.77 30,760.18 30,768.77 773.2K
11:22 30,768.77 30,770.74 30,768.77 30,770.74 195.6K
11:23 30,761.04 30,761.04 30,758.21 30,758.21 383.9K
11:24 30,769.37 30,769.37 30,769.37 30,769.37 138.3K
11:25 30,769.37 30,773.92 30,769.37 30,773.92 946.7K
11:26 30,772.80 30,774.77 30,772.80 30,774.77 20.8K
11:27 30,774.77 30,774.77 30,755.26 30,756.68 121.1K
11:28 30,758.65 30,758.65 30,756.68 30,756.68 56.5K
11:29 30,758.65 30,761.47 30,756.93 30,761.47 160.1K
11:30 30,760.34 30,760.34 30,749.49 30,749.49 561.0K
11:31 30,749.49 30,760.91 30,749.49 30,760.91 380.8K
11:32 30,760.91 30,760.91 30,758.94 30,760.91 932.4K
11:33 30,762.33 30,763.19 30,762.33 30,763.19 121.5K
11:34 30,773.04 30,773.04 30,767.70 30,767.70 271.5K
11:35 30,773.61 30,792.30 30,773.61 30,792.30 386.3K
11:36 30,792.30 30,800.19 30,792.30 30,800.19 390.7K
11:37 30,798.21 30,798.21 30,790.33 30,798.21 124.0K
11:38 30,801.51 30,821.88 30,801.51 30,821.88 144.5K
11:39 30,821.88 30,821.88 30,810.87 30,810.87 67.6K
11:40 30,810.87 30,836.03 30,810.87 30,836.03 2,232.0K
11:41 30,832.09 30,837.11 30,784.40 30,784.40 3,170.9K
11:42 30,785.77 30,785.77 30,778.34 30,782.28 288.7K
11:43 30,782.56 30,782.56 30,780.31 30,780.31 186.3K
11:44 30,780.31 30,782.60 30,780.31 30,782.60 265.9K
11:45 30,787.76 30,790.02 30,787.76 30,790.02 152.9K
11:46 30,790.02 30,792.00 30,785.99 30,785.99 409.5K
11:47 30,785.99 30,790.28 30,785.99 30,790.00 143.1K
11:48 30,790.00 30,811.16 30,788.03 30,811.16 125.6K
11:49 30,811.16 30,811.47 30,809.49 30,809.49 384.4K
11:50 30,811.46 30,811.46 30,811.46 30,811.46 533.8K
11:51 30,825.44 30,825.44 30,825.16 30,825.16 4,437.6K
11:52 30,829.10 30,836.98 30,829.10 30,836.98 893.1K
11:53 30,811.88 30,819.77 30,811.88 30,819.77 369.3K
11:54 30,819.77 30,855.24 30,819.77 30,855.24 9,423.5K
11:55 30,855.24 30,855.24 30,839.47 30,839.47 1,134.7K
11:56 30,843.43 30,843.43 30,839.74 30,839.74 423.1K
11:57 30,839.74 30,840.60 30,837.77 30,840.60 297.3K
11:58 30,838.63 30,838.63 30,824.17 30,824.17 1,086.8K
11:59 30,850.48 30,850.48 30,825.92 30,831.83 658.5K
12:00 30,831.83 30,839.71 30,831.83 30,835.59 294.6K
12:01 30,837.56 30,839.53 30,835.59 30,835.59 890.4K
12:02 30,839.53 30,840.96 30,837.56 30,840.96 308.5K
12:03 30,840.96 30,860.55 30,840.96 30,860.55 614.2K
12:04 30,860.55 30,860.55 30,857.46 30,857.46 638.5K
12:05 30,852.95 30,856.89 30,842.78 30,842.78 561.8K
12:06 30,848.79 30,851.88 30,848.79 30,851.88 531.3K
12:07 30,849.91 30,873.26 30,849.91 30,873.26 4,599.4K
12:08 30,873.27 30,883.12 30,873.27 30,883.12 2,133.0K
12:09 30,883.98 30,883.98 30,880.04 30,883.98 430.1K
12:10 30,883.98 30,900.33 30,879.17 30,879.17 2,045.9K
12:11 30,877.20 30,881.14 30,877.20 30,881.14 1,288.6K
12:12 30,881.14 30,881.43 30,881.14 30,881.43 1,316.3K
12:13 30,891.28 30,901.13 30,881.43 30,881.43 11,621.9K
12:14 30,889.31 30,913.24 30,889.31 30,902.18 5,194.7K
12:15 30,904.15 30,906.12 30,904.15 30,905.00 678.3K
12:16 30,905.00 30,905.00 30,883.32 30,883.32 2,702.2K
12:17 30,841.93 30,869.52 30,839.71 30,839.71 5,033.6K
12:18 30,839.71 30,839.71 30,835.77 30,835.77 1,047.7K
12:19 30,833.80 30,860.33 30,833.80 30,860.33 553.5K
12:20 30,848.50 30,870.53 30,848.50 30,870.53 451.4K
12:21 30,864.62 30,866.59 30,860.68 30,866.59 1,194.5K
12:22 30,868.56 30,870.53 30,853.56 30,853.56 491.8K
12:23 30,861.44 30,868.49 30,859.47 30,868.49 455.3K
12:24 30,869.63 30,869.63 30,864.07 30,864.07 437.8K
12:25 30,866.04 30,866.04 30,862.09 30,862.09 726.1K
12:26 30,869.98 30,872.78 30,866.87 30,872.78 487.6K
12:27 30,872.78 30,872.78 30,857.02 30,857.02 417.9K
12:28 30,858.99 30,858.99 30,834.44 30,834.44 1,225.3K
12:29 30,857.78 30,857.78 30,849.90 30,849.90 441.5K
12:30 30,851.87 30,857.78 30,851.87 30,857.78 942.1K
12:31 30,857.78 30,857.78 30,857.78 30,857.78 340.6K
12:32 30,857.78 30,857.78 30,853.84 30,853.84 403.7K
12:33 30,857.78 30,857.78 30,852.58 30,852.58 1,058.1K
12:34 30,850.61 30,850.61 30,846.67 30,850.61 1,459.8K
12:35 30,844.85 30,853.69 30,844.85 30,853.41 612.2K
12:36 30,832.02 30,850.58 30,832.02 30,836.24 3,001.6K
12:37 30,826.38 30,832.01 30,824.13 30,826.10 457.3K
12:38 30,818.22 30,828.07 30,818.22 30,822.41 407.0K
12:39 30,824.38 30,834.42 30,824.38 30,834.42 343.6K
12:40 30,832.45 30,833.16 30,831.52 30,831.52 440.7K
12:41 30,831.52 30,831.80 30,829.83 30,829.83 248.3K
12:42 30,836.10 30,837.82 30,831.91 30,837.82 539.5K
12:43 30,839.79 30,839.79 30,830.29 30,834.23 445.0K
12:44 30,836.20 30,849.46 30,832.26 30,849.46 1,156.1K
12:45 30,849.46 30,851.17 30,844.12 30,844.12 521.9K
12:46 30,844.12 30,844.12 30,842.15 30,842.15 271.3K
12:47 30,836.24 30,852.89 30,836.24 30,852.89 374.8K
12:48 30,852.89 30,852.89 30,849.46 30,849.46 702.6K
12:49 30,845.84 30,851.75 30,845.84 30,851.75 466.0K
12:50 30,849.78 30,851.75 30,847.81 30,851.75 774.8K
12:51 30,843.87 30,851.75 30,839.92 30,839.92 879.0K
12:52 30,836.81 30,837.32 30,829.84 30,829.84 691.4K
12:53 30,820.17 30,829.84 30,815.09 30,829.84 751.0K
12:54 30,849.73 30,849.73 30,840.16 30,840.16 7,835.9K
12:55 30,848.04 30,861.29 30,848.04 30,861.29 393.9K
12:56 30,865.58 30,866.99 30,865.02 30,866.99 347.1K
12:57 30,868.96 30,868.96 30,860.00 30,860.00 928.8K
12:58 30,860.00 30,860.00 30,856.06 30,860.00 417.6K
12:59 30,850.15 30,850.15 30,847.81 30,849.79 1,025.8K
13:00 30,851.76 30,851.76 30,834.59 30,844.44 826.5K
13:01 30,866.81 30,869.36 30,859.51 30,859.51 367.1K
13:02 30,859.51 30,865.42 30,855.56 30,865.42 1,666.4K
13:03 30,864.56 30,874.41 30,864.56 30,873.55 574.0K
13:04 30,875.52 30,878.61 30,874.67 30,878.61 286.8K
13:05 30,878.61 30,878.61 30,872.69 30,877.49 594.6K
13:06 30,875.52 30,877.49 30,865.67 30,874.67 391.6K
13:07 30,879.47 30,883.41 30,879.47 30,881.44 305.1K
13:08 30,876.64 30,883.97 30,876.64 30,883.97 379.6K
13:09 30,881.14 30,881.14 30,868.20 30,868.20 1,666.7K
13:10 30,872.14 30,872.14 30,868.20 30,868.20 387.6K
13:11 30,870.17 30,872.14 30,869.32 30,869.32 278.4K
13:12 30,875.23 30,875.23 30,868.18 30,868.18 374.3K
13:13 30,868.18 30,868.18 30,862.27 30,866.21 483.0K
13:14 30,844.70 30,851.47 30,838.78 30,851.47 524.4K
13:15 30,848.66 30,853.71 30,848.66 30,852.86 565.3K
13:16 30,851.28 30,857.19 30,849.31 30,853.76 363.4K
13:17 30,845.87 30,855.83 30,836.88 30,836.88 1,160.4K
13:18 30,834.91 30,834.91 30,818.89 30,828.74 1,624.0K
13:19 30,834.05 30,834.05 30,820.25 30,830.11 321.9K
13:20 30,830.11 30,836.02 30,830.11 30,836.02 304.8K
13:21 30,836.87 30,838.84 30,828.99 30,838.84 475.6K
13:22 30,833.76 30,836.34 30,830.42 30,836.34 777.2K
13:23 30,844.22 30,846.19 30,836.34 30,840.28 1,081.6K
13:24 30,836.05 30,852.96 30,836.05 30,845.08 336.2K
13:25 30,839.16 30,843.10 30,836.03 30,836.03 926.2K
13:26 30,841.66 30,841.94 30,841.66 30,841.94 424.8K
13:27 30,841.94 30,851.09 30,841.94 30,851.09 327.4K
13:28 30,849.12 30,849.12 30,800.48 30,802.45 1,073.4K
13:29 30,808.36 30,810.33 30,804.42 30,810.33 354.8K
13:30 30,808.36 30,808.36 30,780.77 30,791.99 1,767.0K
13:31 30,795.93 30,795.93 30,786.08 30,792.24 399.9K
13:32 30,786.33 30,808.72 30,786.33 30,808.72 623.7K
13:33 30,814.63 30,814.63 30,807.10 30,807.10 1,094.2K
13:34 30,818.92 30,818.92 30,816.95 30,818.92 594.2K
13:35 30,820.89 30,822.61 30,820.89 30,822.61 468.6K
13:36 30,824.58 30,824.58 30,812.75 30,818.67 645.7K
13:37 30,820.64 30,820.64 30,812.75 30,818.67 879.1K
13:38 30,814.73 30,816.70 30,807.40 30,807.40 461.3K
13:39 30,811.34 30,811.34 30,767.35 30,767.35 1,772.7K
13:40 30,761.44 30,778.35 30,761.44 30,768.50 1,129.7K
13:41 30,752.73 30,764.55 30,752.73 30,758.64 3,042.6K
13:42 30,760.61 30,760.61 30,744.85 30,746.82 1,604.4K
13:43 30,746.82 30,767.03 30,746.82 30,767.03 4,642.5K
13:44 30,783.11 30,785.08 30,779.17 30,785.08 2,187.8K
13:45 30,781.14 30,791.00 30,781.14 30,791.00 687.7K
13:46 30,774.87 30,774.87 30,768.96 30,768.96 647.9K
13:47 30,768.96 30,783.86 30,765.01 30,783.86 728.3K
13:48 30,780.75 30,793.43 30,780.75 30,783.58 1,545.2K
13:49 30,779.64 30,779.64 30,774.56 30,778.50 815.2K
13:50 30,780.47 30,780.47 30,779.61 30,779.61 612.3K
13:51 30,773.70 30,775.67 30,773.35 30,773.35 364.6K
13:52 30,773.35 30,773.35 30,769.41 30,769.41 1,610.5K
13:53 30,765.46 30,771.38 30,765.46 30,767.43 1,049.7K
13:54 30,762.64 30,764.61 30,760.67 30,760.67 603.1K
13:55 30,762.64 30,766.58 30,762.64 30,762.64 724.5K
13:56 30,762.64 30,765.15 30,758.69 30,765.15 1,530.7K
13:57 30,767.37 30,771.31 30,767.37 30,767.37 742.2K
13:58 30,771.31 30,771.31 30,763.43 30,763.43 1,899.9K
13:59 30,767.37 30,767.37 30,763.43 30,763.43 2,897.3K
14:00 30,769.70 30,769.70 30,766.51 30,768.48 322.0K
14:01 30,770.46 30,772.43 30,766.51 30,770.46 1,603.7K
14:02 30,783.77 30,783.77 30,781.80 30,781.80 542.6K
14:03 30,781.80 30,783.77 30,779.83 30,783.77 902.9K
14:04 30,783.77 30,783.77 30,776.35 30,776.35 496.3K
14:05 30,776.35 30,787.82 30,776.35 30,787.82 1,267.9K
14:06 30,787.82 30,789.79 30,786.96 30,786.96 354.5K
14:07 30,789.50 30,789.50 30,789.50 30,789.50 582.4K
14:08 30,799.20 30,800.33 30,792.43 30,800.33 784.7K
14:09 30,802.30 30,802.30 30,796.64 30,798.61 392.5K
14:10 30,800.58 30,802.55 30,800.58 30,802.55 306.7K
14:11 30,802.55 30,802.55 30,787.05 30,787.05 323.5K
14:12 30,783.11 30,787.05 30,777.95 30,777.95 859.3K
14:13 30,781.90 30,781.90 30,770.07 30,770.07 719.7K
14:14 30,772.04 30,781.00 30,772.04 30,781.00 378.2K
14:15 30,781.00 30,781.55 30,779.03 30,781.55 669.6K
14:16 30,779.58 30,796.49 30,779.58 30,796.49 851.5K
14:17 30,797.35 30,807.55 30,797.35 30,807.55 1,216.7K
14:18 30,801.64 30,811.23 30,801.64 30,809.26 571.0K
14:19 30,806.07 30,810.58 30,804.67 30,810.58 562.4K
14:20 30,812.55 30,812.55 30,799.59 30,805.50 1,053.7K
14:21 30,805.50 30,805.50 30,790.59 30,790.59 640.9K
14:22 30,794.53 30,798.48 30,790.59 30,798.48 322.4K
14:23 30,802.42 30,804.39 30,802.42 30,804.39 493.4K
14:24 30,813.13 30,813.13 30,786.65 30,792.56 3,966.4K
14:25 30,796.51 30,801.91 30,796.51 30,799.64 525.3K
14:26 30,801.61 30,801.61 30,799.64 30,801.61 246.7K
14:27 30,801.61 30,808.11 30,801.61 30,808.11 785.6K
14:28 30,808.11 30,810.87 30,803.81 30,810.87 268.2K
14:29 30,810.87 30,810.87 30,804.95 30,804.95 246.7K
14:30 30,806.92 30,806.92 30,801.91 30,803.88 453.9K
14:31 30,807.54 30,809.86 30,807.54 30,807.89 432.2K
14:32 30,807.89 30,813.80 30,807.89 30,813.80 575.6K
14:33 30,814.66 30,820.85 30,814.66 30,820.85 1,854.3K
14:34 30,820.85 30,824.80 30,810.81 30,810.81 744.1K
14:35 30,810.81 30,818.69 30,810.81 30,816.72 983.1K
14:36 30,816.72 30,822.64 30,816.72 30,822.64 1,102.7K
14:37 30,822.64 30,826.58 30,815.58 30,815.58 660.0K
14:38 30,817.55 30,819.52 30,815.58 30,815.58 590.9K
14:39 30,825.44 30,825.44 30,811.64 30,811.64 4,360.9K
14:40 30,823.47 30,823.47 30,813.61 30,813.61 1,780.4K
14:41 30,815.58 30,824.72 30,809.67 30,824.72 632.3K
14:42 30,832.60 30,843.33 30,832.60 30,843.33 1,362.2K
14:43 30,845.03 30,845.03 30,833.21 30,842.71 3,476.1K
14:44 30,847.01 30,850.23 30,847.01 30,850.23 278.4K
14:45 30,856.14 30,856.14 30,850.23 30,854.17 586.4K
14:46 30,856.14 30,856.14 30,818.57 30,818.57 6,118.4K
14:47 30,818.57 30,820.54 30,809.60 30,809.60 604.2K
14:48 30,818.39 30,828.60 30,812.48 30,828.60 1,998.2K
14:49 30,830.57 30,836.03 30,826.45 30,836.03 1,618.3K
14:50 30,838.01 30,839.98 30,829.54 30,833.48 1,681.9K
14:51 30,834.34 30,836.31 30,828.43 30,828.43 3,161.1K
14:52 30,830.40 30,836.31 30,830.40 30,836.31 438.2K
14:53 30,829.26 30,829.26 30,827.29 30,829.26 658.1K
14:54 30,836.08 30,847.90 30,836.08 30,847.90 1,422.2K
14:55 30,847.90 30,847.90 30,841.73 30,841.73 331.2K
14:56 30,839.76 30,859.84 30,839.76 30,859.84 575.1K
14:57 30,859.84 30,866.60 30,859.84 30,866.60 437.9K
14:58 30,860.69 30,870.54 30,860.69 30,865.93 2,092.7K
14:59 30,851.96 30,866.87 30,851.96 30,866.87 2,325.8K
15:00 30,864.90 30,866.87 30,864.90 30,866.87 502.1K
15:01 30,872.78 30,877.58 30,872.78 30,877.58 949.1K
15:02 30,877.58 30,878.44 30,876.47 30,877.58 572.9K
15:03 30,875.61 30,877.58 30,873.64 30,877.58 273.3K
15:04 30,875.61 30,878.44 30,871.67 30,878.44 400.2K
15:05 30,885.08 30,892.13 30,883.10 30,883.10 878.3K
15:06 30,888.19 30,890.16 30,886.22 30,886.22 840.9K
15:07 30,883.10 30,883.10 30,877.19 30,877.19 1,006.3K
15:08 30,879.16 30,879.16 30,860.26 30,860.26 401.4K
15:09 30,861.97 30,861.97 30,860.00 30,861.97 884.4K
15:10 30,869.70 30,892.53 30,869.70 30,892.53 1,019.6K
15:11 30,892.53 30,895.87 30,884.87 30,884.87 307.9K
15:12 30,890.78 30,892.75 30,888.81 30,892.75 610.6K
15:13 30,887.65 30,889.62 30,886.50 30,886.50 1,160.2K
15:14 30,890.74 30,890.74 30,884.51 30,888.99 1,471.3K
15:15 30,890.96 30,901.16 30,890.96 30,895.78 786.6K
15:16 30,900.32 30,900.32 30,900.32 30,900.32 450.3K
15:17 30,900.32 30,904.26 30,900.32 30,904.26 420.0K
15:18 30,904.26 30,911.32 30,904.26 30,911.32 640.3K
15:19 30,907.88 30,907.88 30,907.88 30,907.88 1,809.6K
15:20 30,907.88 30,910.03 30,907.88 30,910.03 367.6K
15:21 30,915.94 30,915.94 30,912.54 30,912.54 505.7K
15:22 30,912.54 30,930.28 30,912.54 30,930.28 3,904.4K
15:23 30,934.22 30,936.19 30,934.22 30,936.19 1,981.8K
15:24 30,939.95 30,945.86 30,923.88 30,923.88 3,878.0K
15:25 30,952.92 30,963.67 30,947.19 30,963.67 2,833.9K
15:26 30,954.65 30,961.48 30,954.65 30,957.54 2,342.4K
15:27 30,957.54 30,958.36 30,952.45 30,952.45 577.4K
15:28 30,967.20 30,967.20 30,967.20 30,967.20 1,209.3K
15:29 30,965.23 30,967.20 30,959.03 30,959.03 1,456.1K
15:30 30,961.00 30,980.68 30,951.16 30,980.68 6,568.8K
15:31 30,984.12 30,989.19 30,982.14 30,989.19 869.6K
15:32 30,989.19 30,989.19 30,976.79 30,976.79 1,280.3K
15:33 30,980.22 30,980.22 30,966.97 30,966.97 761.8K
15:34 30,963.53 30,975.36 30,963.53 30,975.36 1,991.1K
15:35 30,971.42 30,972.88 30,971.42 30,972.88 702.0K
15:36 30,975.72 31,002.61 30,975.72 31,002.61 2,139.8K
15:37 30,996.70 31,002.61 30,996.70 31,002.61 3,202.5K
15:38 30,997.20 31,005.08 30,995.23 31,005.08 773.5K
15:39 31,006.80 31,006.80 30,993.84 30,993.84 2,301.3K
15:40 30,985.96 30,994.08 30,985.96 30,994.08 1,538.7K
15:41 30,994.08 31,003.11 30,988.17 31,003.11 903.4K
15:42 31,003.11 31,013.47 31,002.26 31,013.47 1,084.8K
15:43 31,009.53 31,013.47 31,009.53 31,010.90 925.0K
15:44 31,008.07 31,012.01 31,006.10 31,012.01 394.3K
15:45 31,002.16 31,010.04 31,002.16 31,010.04 1,444.7K
15:46 31,010.04 31,010.04 30,999.33 30,999.33 434.5K
15:47 31,005.24 31,011.25 30,996.24 31,011.25 569.9K
15:48 31,011.25 31,011.25 31,000.54 31,010.39 1,112.0K
15:49 31,010.39 31,010.39 31,002.51 31,004.48 459.0K
15:50 31,006.45 31,010.39 31,003.34 31,003.34 326.6K
15:51 31,001.37 31,001.37 30,993.99 31,001.02 590.0K
15:52 31,002.99 31,009.25 31,002.99 31,009.25 737.8K
15:53 31,009.25 31,016.30 31,009.25 31,016.30 404.1K
15:54 31,017.99 31,021.10 31,015.18 31,019.13 394.0K
15:55 31,019.13 31,019.13 31,012.07 31,017.98 1,406.1K
15:56 31,019.96 31,019.96 31,017.98 31,017.98 786.9K
15:57 31,017.98 31,019.96 31,017.98 31,017.98 441.0K
15:58 31,017.98 31,019.96 31,017.98 31,019.96 345.4K
15:59 31,021.93 31,032.61 31,021.93 31,032.61 6,658.4K
16:00 31,034.26 31,038.20 31,026.37 31,026.37 1,982.0K
16:01 31,020.46 31,022.43 31,018.49 31,022.43 2,042.8K
16:02 31,025.01 31,033.75 31,025.01 31,033.75 670.0K
16:03 31,029.81 31,029.81 31,025.87 31,027.84 409.8K
16:04 31,027.84 31,027.84 31,018.81 31,018.81 436.1K
16:05 31,018.81 31,018.81 31,015.72 31,015.72 1,249.9K
16:06 31,017.69 31,017.69 31,015.72 31,017.69 800.0K
16:07 31,017.41 31,019.38 31,017.41 31,019.38 2,275.4K
16:08 31,020.23 31,020.23 31,013.97 31,015.11 706.8K
16:09 31,015.11 31,021.32 31,015.11 31,021.32 860.5K
16:10 31,021.32 31,021.32 31,007.22 31,007.22 251.9K
16:11 31,011.16 31,023.29 31,005.24 31,005.24 400.9K
16:12 31,005.24 31,007.22 30,996.22 30,996.22 571.7K
16:13 30,996.22 31,007.22 30,996.22 31,007.22 688.5K
16:14 31,010.65 31,011.51 31,010.65 31,011.51 693.3K
16:15 31,013.48 31,013.48 31,011.51 31,011.51 156.6K
16:16 31,013.48 31,021.36 31,013.48 31,019.39 7,808.1K
16:17 31,021.36 31,021.36 30,999.72 30,999.72 3,465.1K
16:18 31,002.30 31,002.30 31,000.60 31,002.01 482.2K
16:19 31,011.33 31,025.12 31,011.33 31,025.12 8,254.7K
16:20 31,020.83 31,020.83 31,016.89 31,016.89 908.5K
16:21 31,016.89 31,021.18 31,016.89 31,021.18 132.2K
16:22 31,017.24 31,019.21 31,017.24 31,017.79 1,634.8K
16:23 31,017.79 31,017.79 31,013.85 31,013.85 421.7K
16:24 31,013.85 31,013.85 31,010.68 31,010.68 470.9K
16:25 31,012.65 31,022.33 31,012.65 31,022.33 469.7K
16:26 31,026.27 31,029.71 31,022.33 31,027.74 1,118.1K
16:27 31,027.74 31,029.71 31,025.77 31,029.71 75.8K
16:28 31,031.13 31,031.13 31,026.07 31,028.04 221.3K
16:29 31,026.07 31,026.07 31,018.18 31,018.18 1,294.7K
16:30 31,018.18 31,022.12 31,018.18 31,022.12 418.7K
16:31 31,026.07 31,027.78 31,026.07 31,027.78 180.1K
16:32 31,029.50 31,029.50 31,024.42 31,026.64 579.9K
16:33 31,026.64 31,026.64 31,024.67 31,024.67 469.6K
16:34 31,024.67 31,026.64 31,024.67 31,026.64 125.0K
16:35 31,031.72 31,031.72 31,028.29 31,030.26 1,372.6K
16:36 31,028.29 31,028.29 31,023.48 31,023.48 886.2K
16:37 31,025.45 31,025.45 31,004.61 31,020.25 4,891.6K
16:38 31,008.69 31,008.69 30,994.31 30,996.28 7,048.6K
16:39 30,996.28 31,004.87 30,996.28 31,004.87 2,352.3K
16:40 31,004.87 31,004.87 31,000.93 31,000.93 1,004.7K
16:41 31,004.87 31,011.92 30,997.82 31,011.92 2,724.4K
16:42 31,011.92 31,011.92 31,011.92 31,011.92 404.7K
16:43 31,011.92 31,011.92 31,000.92 31,008.80 1,851.7K
16:44 31,002.89 31,002.89 30,996.88 31,002.79 573.1K
16:45 30,998.85 31,013.07 30,998.85 31,013.07 933.5K
16:46 31,011.10 31,011.10 30,987.97 30,991.91 246.2K
16:47 30,993.89 30,993.89 30,988.83 30,990.80 135.7K
16:48 30,990.80 30,999.34 30,990.80 30,999.34 522.2K
16:49 30,999.34 31,003.60 30,995.40 31,003.60 4,923.6K
16:50 30,987.83 31,001.62 30,987.83 31,001.62 787.7K
16:51 30,995.71 30,999.65 30,980.53 30,980.53 843.1K
16:52 30,980.53 30,983.26 30,979.32 30,979.32 892.4K
16:53 30,975.38 30,989.17 30,975.38 30,989.17 549.8K
16:54 30,981.29 30,996.30 30,981.29 30,994.33 456.9K
16:55 30,992.36 30,992.36 30,986.95 30,986.95 379.7K
16:56 30,990.89 31,017.96 30,990.89 31,015.99 2,870.7K
16:57 31,017.96 31,019.93 31,015.99 31,019.93 2,717.4K
16:58 31,016.85 31,020.79 31,016.85 31,017.96 1,382.9K
16:59 31,019.93 31,019.93 31,017.96 31,017.96 972.9K
17:00 31,031.44 31,039.32 31,031.44 31,039.32 7,701.6K
17:01 31,059.03 31,059.03 31,057.06 31,057.06 7,392.2K
17:02 31,042.95 31,042.95 31,028.33 31,028.33 800.9K
17:03 31,044.09 31,044.09 31,031.70 31,031.70 1,032.7K
17:04 31,029.73 31,033.16 31,029.73 31,033.16 378.2K
17:05 31,035.13 31,035.13 31,012.01 31,012.01 813.8K
17:06 31,010.60 31,010.60 31,004.69 31,004.69 3,808.3K
17:07 31,012.29 31,012.29 31,010.32 31,010.32 376.9K
17:08 31,008.35 31,008.35 31,006.38 31,006.38 96.0K
17:09 31,006.38 31,010.32 31,004.41 31,008.35 3,936.5K
17:10 31,015.40 31,015.40 31,015.40 31,015.40 485.3K
17:11 31,015.40 31,015.40 31,015.40 31,015.40 614.6K
17:12 31,011.46 31,011.46 31,009.74 31,009.74 26.3K
17:13 31,011.71 31,013.08 31,007.99 31,013.08 565.9K
17:14 31,011.36 31,011.36 31,011.36 31,011.36 283.5K
17:15 31,011.36 31,013.33 31,011.36 31,013.33 505.8K
17:16 30,992.89 30,992.89 30,992.89 30,992.89 324.9K
17:17 30,992.89 31,008.66 30,992.89 31,008.66 1,389.4K
17:18 31,010.63 31,010.63 31,004.72 31,004.72 884.4K
17:19 31,004.72 31,004.72 30,990.92 30,990.92 345.6K
17:20 30,991.77 30,995.71 30,991.77 30,995.71 33.8K
17:21 31,001.62 31,001.62 30,991.77 30,991.77 256.0K
17:22 30,991.77 30,993.74 30,991.77 30,991.77 192.7K
17:23 30,991.77 31,003.60 30,991.77 31,003.60 1,075.7K
17:24 31,008.75 31,008.75 31,008.75 31,008.75 6.2K
17:25 31,002.84 31,003.91 30,994.89 30,994.89 72.1K
17:26 31,000.80 31,004.44 31,000.50 31,004.44 706.2K
17:27 31,006.41 31,006.41 31,002.47 31,002.47 564.5K
17:28 31,000.50 31,001.35 30,999.20 30,999.20 353.7K
17:29 31,001.17 31,022.33 30,994.12 31,020.36 571.8K
17:30 31,018.04 31,024.05 31,018.04 31,024.05 762.9K
17:31 31,026.02 31,026.02 31,024.05 31,024.05 366.0K
17:32 31,024.05 31,024.05 31,011.91 31,011.91 85.6K
17:33 31,011.91 31,013.88 31,011.91 31,011.91 83.3K
17:34 31,015.85 31,015.85 31,006.76 31,006.76 233.4K
17:35 31,006.76 31,011.05 31,004.79 31,011.05 64.8K
17:36 31,011.05 31,011.05 30,998.92 30,998.92 97.5K
17:37 30,998.92 30,998.92 30,965.94 30,965.94 2,088.9K
17:38 30,965.94 30,971.85 30,965.94 30,967.91 1,224.2K
17:39 30,971.85 30,971.85 30,965.94 30,969.88 70.5K
17:40 30,979.69 30,979.69 30,972.06 30,972.06 692.6K
17:41 30,979.94 30,979.94 30,979.94 30,979.94 822.2K
17:42 30,976.00 30,977.97 30,976.00 30,977.97 608.9K
17:43 30,979.94 30,979.94 30,971.96 30,971.96 129.5K
17:44 30,971.96 30,971.96 30,957.85 30,957.85 175.9K
17:45 30,971.96 30,979.01 30,971.96 30,975.07 222.0K
17:46 30,977.04 30,979.01 30,977.04 30,979.01 58.4K
17:47 30,973.10 30,973.10 30,971.13 30,971.13 2,690.5K
17:48 30,963.25 30,967.54 30,963.25 30,967.54 263.1K
17:49 30,969.51 30,969.51 30,965.57 30,965.57 512.1K
17:50 30,965.57 30,981.70 30,965.57 30,981.70 572.8K
17:51 30,987.62 30,987.62 30,980.75 30,986.76 48.0K
17:52 30,980.85 31,007.56 30,980.85 31,007.56 166.2K
17:53 31,007.56 31,007.56 30,997.42 30,997.42 5,560.4K
17:54 31,004.17 31,006.32 30,980.33 30,980.33 853.1K
17:55 30,986.24 31,008.47 30,982.30 31,008.47 562.4K
17:56 31,008.47 31,008.47 30,996.65 30,996.65 1,605.9K
17:57 31,008.47 31,010.44 31,002.56 31,007.89 2,029.0K
17:58 31,007.89 31,010.93 31,007.89 31,010.93 474.5K
17:59 31,010.93 31,010.93 30,993.36 30,993.36 483.8K
18:00 30,987.45 30,987.45 30,977.60 30,977.60 224.6K
18:01 30,989.42 30,989.42 30,980.40 30,988.29 1,478.2K
18:02 30,984.35 30,986.32 30,984.35 30,986.32 384.4K
18:03 30,988.29 30,988.29 30,985.48 30,985.48 460.0K
18:04 30,993.36 30,997.30 30,993.36 30,993.36 599.2K
18:05 30,993.36 30,993.36 30,990.26 30,990.26 382.7K
18:06 30,986.60 30,986.88 30,982.94 30,982.94 529.8K
18:07 30,986.88 30,998.71 30,986.88 30,994.77 3,610.1K
18:08 30,999.57 30,999.57 30,993.65 30,999.57 50.0K
18:09 30,976.44 30,976.44 30,970.24 30,970.24 174.2K
18:10 30,970.24 30,995.34 30,970.24 30,993.37 62.5K
18:11 30,993.37 30,995.34 30,993.37 30,995.34 40.6K
18:12 30,989.42 30,995.34 30,989.42 30,993.37 467.7K
18:13 30,993.37 31,001.25 30,993.37 31,001.25 744.3K
18:14 31,003.22 31,005.19 31,003.22 31,003.22 244.6K
18:15 31,019.90 31,025.81 31,004.13 31,025.81 4,512.7K
18:16 31,023.84 31,023.84 31,010.68 31,010.68 873.0K
18:17 31,009.83 31,010.11 31,006.17 31,006.17 439.1K
18:18 31,004.77 31,004.77 31,001.62 31,001.62 228.4K
18:19 31,001.62 31,013.44 31,001.62 31,010.90 885.4K
18:20 31,010.90 31,016.87 31,010.90 31,014.90 92.2K
18:21 31,014.90 31,021.95 31,014.90 31,021.95 31.6K
18:22 31,020.82 31,020.82 31,016.87 31,016.87 70.6K
18:23 31,014.90 31,014.90 30,993.75 30,993.75 74.4K
18:24 31,029.84 31,029.84 31,023.93 31,029.84 375.8K
18:25 31,031.81 31,039.69 31,024.76 31,024.76 1,049.0K
18:26 31,024.76 31,043.35 31,024.76 31,043.35 2,413.7K
18:27 31,045.32 31,045.32 31,032.86 31,032.86 694.6K
18:28 31,030.89 31,032.86 31,030.89 31,030.89 88.8K
18:29 31,030.89 31,033.47 31,030.89 31,033.47 303.2K
18:30 31,046.20 31,046.20 31,045.36 31,045.36 534.5K
18:31 31,052.41 31,054.38 31,052.41 31,054.38 1,158.9K
18:32 31,054.38 31,054.38 31,051.23 31,051.80 72.6K
18:33 31,049.83 31,049.83 31,027.64 31,027.64 2,789.5K
18:34 31,022.56 31,024.53 31,018.27 31,019.95 557.5K
18:35 31,019.95 31,019.95 31,019.95 31,019.95 717.1K
18:36 31,021.93 31,021.93 31,017.98 31,021.93 427.4K
18:37 31,019.95 31,023.65 31,019.95 31,023.65 404.6K
18:38 31,031.18 31,058.77 31,029.21 31,058.77 1,597.4K
18:39 31,038.34 31,038.34 31,011.34 31,011.34 1,114.2K
18:40 31,016.36 31,016.36 31,016.36 31,016.36 480.7K
18:51 31,042.72 31,042.72 31,042.72 31,042.72 4,574.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし