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
09:50 31,120.76 31,120.76 31,120.76 31,120.76 0.0K
09:51 31,165.29 31,165.29 31,165.29 31,165.29 634.4K
09:52 31,165.29 31,170.06 31,157.34 31,170.06 63.5K
09:53 31,170.06 31,170.06 31,160.52 31,160.52 19.0K
09:54 31,157.34 31,163.70 31,157.34 31,157.34 44.4K
09:55 31,166.88 31,166.88 31,166.88 31,166.88 44.4K
09:56 31,171.66 31,178.02 31,171.66 31,178.02 450.8K
09:57 31,173.25 31,173.25 31,173.25 31,173.25 12.7K
09:58 31,173.25 31,185.97 31,173.25 31,185.97 305.0K
09:59 31,185.97 31,185.97 31,160.52 31,160.52 120.5K
10:00 31,179.61 31,179.61 31,152.04 31,172.38 2,042.6K
10:01 31,174.02 31,179.57 31,163.62 31,173.87 365.5K
10:02 31,184.72 31,184.72 31,173.35 31,174.94 492.5K
10:03 31,177.22 31,193.03 31,161.97 31,193.03 95.0K
10:04 31,194.62 31,197.80 31,191.05 31,191.05 765.3K
10:05 31,191.05 31,194.23 31,162.10 31,176.42 338.3K
10:06 31,168.47 31,204.02 31,163.69 31,204.02 572.9K
10:07 31,203.79 31,232.74 31,203.79 31,232.74 127.9K
10:08 31,244.13 31,244.13 31,216.11 31,220.27 146.1K
10:09 31,220.27 31,280.08 31,220.27 31,277.38 638.5K
10:10 31,275.79 31,275.79 31,263.73 31,270.09 146.6K
10:11 31,293.28 31,293.28 31,273.27 31,279.41 252.5K
10:12 31,217.77 31,217.77 31,209.82 31,217.06 3,872.6K
10:13 31,247.53 31,251.23 31,228.46 31,228.46 3,111.1K
10:14 31,228.46 31,228.46 31,188.44 31,198.91 2,431.8K
10:15 31,192.55 31,192.55 31,181.18 31,181.18 1,343.0K
10:16 31,180.75 31,183.93 31,177.56 31,183.93 317.6K
10:17 31,187.11 31,187.11 31,179.84 31,179.84 129.4K
10:18 31,184.61 31,186.20 31,178.25 31,186.20 360.2K
10:19 31,193.15 31,193.15 31,185.46 31,185.46 213.7K
10:20 31,195.92 31,195.92 31,190.18 31,190.18 122.9K
10:21 31,157.83 31,160.58 31,157.83 31,160.58 94.0K
10:22 31,163.76 31,163.76 31,163.76 31,163.76 75.9K
10:23 31,159.01 31,159.01 31,159.01 31,159.01 31.8K
10:24 31,147.62 31,147.62 31,123.44 31,123.44 285.6K
10:25 31,122.52 31,122.52 31,118.90 31,118.90 293.6K
10:26 31,141.54 31,141.77 31,140.18 31,140.18 261.7K
10:27 31,141.77 31,141.77 31,125.61 31,125.61 91.8K
10:28 31,130.38 31,144.09 31,130.38 31,144.09 179.1K
10:29 31,139.32 31,139.32 31,139.32 31,139.32 834.8K
10:30 31,140.91 31,140.91 31,119.35 31,124.12 1,101.3K
10:31 31,130.20 31,130.20 31,117.56 31,128.12 304.1K
10:32 31,124.94 31,124.94 31,124.94 31,124.94 19.0K
10:33 31,126.31 31,142.95 31,126.31 31,142.95 511.8K
10:34 31,142.95 31,148.33 31,138.79 31,148.33 488.6K
10:35 31,148.33 31,167.00 31,148.33 31,155.87 161.1K
10:36 31,148.40 31,148.40 31,144.73 31,144.73 488.9K
10:37 31,144.73 31,144.73 31,136.78 31,139.07 120.4K
10:38 31,139.07 31,151.77 31,139.07 31,151.77 164.1K
10:39 31,140.53 31,149.63 31,140.53 31,146.45 222.8K
10:40 31,140.09 31,149.63 31,140.09 31,141.43 1,043.1K
10:41 31,125.27 31,130.04 31,125.27 31,130.04 659.4K
10:42 31,130.04 31,131.63 31,128.34 31,128.34 34.8K
10:43 31,131.52 31,134.70 31,131.52 31,134.70 101.3K
10:44 31,136.76 31,141.10 31,136.76 31,141.10 16.4K
10:45 31,141.10 31,149.06 31,141.10 31,144.21 45.1K
10:46 31,144.21 31,144.21 31,141.02 31,141.02 19.0K
10:47 31,141.00 31,150.14 31,137.42 31,137.42 229.4K
10:48 31,152.06 31,152.06 31,145.70 31,148.88 115.9K
10:49 31,148.88 31,157.60 31,148.88 31,157.60 13.4K
10:50 31,154.26 31,182.45 31,154.26 31,182.45 1,055.8K
10:51 31,180.86 31,180.86 31,176.09 31,176.09 109.9K
10:52 31,176.09 31,176.09 31,176.09 31,176.09 44.3K
10:53 31,180.86 31,180.86 31,171.32 31,173.52 55.4K
10:54 31,173.52 31,184.66 31,173.52 31,179.20 152.4K
10:55 31,179.20 31,179.20 31,172.84 31,178.30 36.1K
10:56 31,178.30 31,181.48 31,178.30 31,181.48 158.5K
10:57 31,176.71 31,189.11 31,176.71 31,184.34 184.6K
10:58 31,185.70 31,185.70 31,160.91 31,160.91 235.7K
10:59 31,165.68 31,167.28 31,159.32 31,167.28 543.9K
11:00 31,167.28 31,171.32 31,167.28 31,171.32 244.1K
11:01 31,174.07 31,182.02 31,174.07 31,182.02 296.4K
11:02 31,185.20 31,189.98 31,182.02 31,189.98 44.4K
11:03 31,189.98 31,212.66 31,189.98 31,212.66 168.7K
11:04 31,209.96 31,216.32 31,208.36 31,216.32 21.7K
11:05 31,229.49 31,232.23 31,229.49 31,232.23 59.8K
11:06 31,232.23 31,249.87 31,232.23 31,249.87 563.4K
11:07 31,248.28 31,252.73 31,236.55 31,247.94 203.4K
11:08 31,247.94 31,251.12 31,247.94 31,251.12 133.4K
11:09 31,270.35 31,274.23 31,244.88 31,244.88 96.2K
11:10 31,238.52 31,260.16 31,238.52 31,260.16 82.7K
11:11 31,255.39 31,255.39 31,250.33 31,255.10 98.6K
11:12 31,255.10 31,255.10 31,247.15 31,247.15 571.6K
11:13 31,240.79 31,242.87 31,239.20 31,241.28 199.8K
11:14 31,253.68 31,256.86 31,250.50 31,250.50 431.0K
11:15 31,250.50 31,252.09 31,250.50 31,252.09 838.0K
11:16 31,254.86 31,255.32 31,254.86 31,255.32 12.4K
11:17 31,255.32 31,255.53 31,249.17 31,255.53 71.6K
11:18 31,249.17 31,253.94 31,249.17 31,253.94 114.2K
11:19 31,253.94 31,260.30 31,253.94 31,260.30 46.1K
11:20 31,260.30 31,265.85 31,260.30 31,265.85 19.8K
11:21 31,254.71 31,254.71 31,244.68 31,244.68 184.5K
11:22 31,230.26 31,235.49 31,230.26 31,235.49 147.8K
11:23 31,237.08 31,237.08 31,231.39 31,232.98 90.3K
11:24 31,211.93 31,211.93 31,203.98 31,203.98 704.7K
11:25 31,203.98 31,203.98 31,203.84 31,203.84 156.9K
11:26 31,205.43 31,206.53 31,202.24 31,206.53 508.1K
11:27 31,206.53 31,206.53 31,204.94 31,204.94 132.9K
11:28 31,201.76 31,206.53 31,201.76 31,206.53 121.1K
11:29 31,196.93 31,196.93 31,190.57 31,190.57 202.4K
11:30 31,190.57 31,190.57 31,184.10 31,188.87 226.4K
11:31 31,188.87 31,195.23 31,188.87 31,193.64 19.0K
11:32 31,192.05 31,196.82 31,192.05 31,196.82 31.6K
11:33 31,196.82 31,196.82 31,195.23 31,195.23 422.9K
11:34 31,195.23 31,195.23 31,195.23 31,195.23 6.3K
11:35 31,195.23 31,195.23 31,183.61 31,185.20 190.4K
11:36 31,185.20 31,185.20 31,179.45 31,179.45 100.5K
11:37 31,177.86 31,177.86 31,173.52 31,173.52 186.8K
11:38 31,163.98 31,172.70 31,163.98 31,172.70 444.1K
11:39 31,180.82 31,180.82 31,174.35 31,174.35 121.3K
11:40 31,174.35 31,174.35 31,166.62 31,166.62 813.4K
11:41 31,166.62 31,166.62 31,076.04 31,087.60 3,394.5K
11:42 31,087.60 31,087.60 31,077.89 31,081.02 1,679.6K
11:43 31,071.54 31,084.48 31,071.54 31,084.48 883.8K
11:44 31,073.81 31,073.81 31,061.05 31,061.05 424.4K
11:45 31,070.75 31,073.99 31,070.75 31,070.81 94.5K
11:46 31,076.38 31,091.60 31,076.38 31,091.60 183.2K
11:47 31,088.36 31,088.36 31,088.36 31,088.36 35.1K
11:48 31,072.19 31,078.66 31,072.19 31,078.66 162.6K
11:49 31,078.66 31,085.13 31,078.66 31,085.13 0.9K
11:50 31,084.90 31,084.90 31,084.90 31,084.90 50.8K
11:51 31,081.67 31,083.05 31,081.67 31,083.05 92.3K
11:52 31,083.05 31,083.05 31,040.10 31,040.10 167.8K
11:53 31,040.10 31,066.88 31,040.10 31,066.88 118.6K
11:54 31,068.47 31,073.29 31,068.47 31,073.29 247.3K
11:55 31,074.21 31,074.21 31,060.81 31,060.81 41.6K
11:56 31,060.81 31,065.63 31,060.81 31,065.63 3,805.6K
11:57 31,076.77 31,100.84 31,076.77 31,100.84 4,105.4K
11:58 31,100.84 31,100.84 31,100.84 31,100.84 101.3K
11:59 31,102.43 31,107.20 31,102.43 31,105.61 582.8K
12:00 31,105.61 31,113.57 31,105.61 31,113.57 145.8K
12:01 31,111.97 31,111.97 31,097.89 31,097.89 900.5K
12:02 31,096.30 31,101.07 31,096.30 31,099.48 500.1K
12:03 31,105.17 31,105.17 31,097.22 31,097.22 13.5K
12:04 31,097.22 31,103.58 31,085.85 31,085.85 2,380.4K
12:05 31,081.08 31,081.08 31,055.31 31,055.31 2,250.4K
12:06 31,056.90 31,056.90 31,056.90 31,056.90 637.9K
12:07 31,045.77 31,055.81 31,042.59 31,055.81 2,100.1K
12:08 31,029.75 31,029.75 31,017.03 31,017.03 5,620.4K
12:09 31,018.62 31,022.25 31,014.29 31,022.25 4,008.2K
12:10 31,019.07 31,019.75 31,017.48 31,019.75 511.0K
12:11 31,021.98 31,021.98 31,020.39 31,021.98 1,219.9K
12:12 31,018.80 31,020.39 31,015.62 31,020.39 2,977.7K
12:13 31,023.57 31,033.97 31,023.57 31,033.97 259.9K
12:14 31,037.15 31,037.15 31,022.39 31,022.39 182.9K
12:15 31,022.39 31,023.98 31,020.80 31,023.98 1,310.5K
12:16 31,023.98 31,023.98 31,023.97 31,023.97 303.4K
12:17 31,023.97 31,029.06 30,999.94 31,029.06 30.6K
12:18 30,996.71 30,996.71 30,996.71 30,996.71 80.1K
12:19 30,995.12 30,996.85 30,995.12 30,996.85 91.7K
12:20 30,996.85 30,996.85 30,995.26 30,996.85 31.0K
12:21 30,996.85 30,996.85 30,996.85 30,996.85 25.2K
12:22 31,013.03 31,023.84 31,013.03 31,023.84 282.7K
12:23 31,054.06 31,055.66 31,049.52 31,055.66 2,364.6K
12:24 31,014.31 31,015.90 31,014.31 31,014.31 11,813.5K
12:25 31,023.09 31,023.09 31,018.99 31,021.07 123.2K
12:26 31,021.07 31,021.07 31,021.07 31,021.07 25.2K
12:27 31,020.15 31,022.75 31,018.71 31,018.71 62.6K
12:28 31,021.46 31,029.85 31,021.46 31,026.23 369.4K
12:29 31,025.36 31,025.36 31,019.67 31,020.54 230.7K
12:30 31,025.74 31,025.74 31,019.55 31,019.55 137.5K
12:31 31,018.97 31,020.56 31,012.03 31,014.48 835.8K
12:32 31,023.02 31,023.02 31,019.40 31,019.40 142.9K
12:33 31,019.40 31,023.74 31,016.94 31,018.53 491.4K
12:34 31,020.81 31,020.81 31,014.76 31,014.76 88.9K
12:35 31,013.37 31,013.37 31,010.07 31,010.07 157.4K
12:36 31,010.94 31,010.94 31,009.20 31,009.34 114.4K
12:37 31,012.81 31,013.15 31,012.29 31,012.29 550.1K
12:38 31,013.15 31,025.73 31,013.15 31,025.73 383.1K
12:39 31,025.73 31,026.60 31,024.86 31,026.60 357.0K
12:40 31,027.47 31,027.47 31,025.27 31,025.27 503.7K
12:41 31,023.08 31,026.55 31,023.08 31,026.55 799.0K
12:42 31,036.10 31,047.81 31,032.91 31,047.81 8,723.0K
12:43 31,041.45 31,041.45 31,022.36 31,022.36 2,702.6K
12:44 31,033.37 31,040.32 31,033.37 31,040.32 426.7K
12:45 31,040.32 31,053.79 31,040.32 31,053.79 124.6K
12:46 31,053.79 31,057.85 31,048.31 31,048.31 2,338.1K
12:47 31,036.06 31,089.52 31,036.06 31,089.52 2,621.0K
12:48 31,114.41 31,143.21 31,114.41 31,138.83 1,731.8K
12:49 31,138.69 31,138.69 31,122.24 31,124.24 1,233.8K
12:50 31,125.98 31,128.29 31,107.89 31,115.70 520.0K
12:51 31,111.80 31,111.80 31,097.62 31,101.97 418.5K
12:52 31,105.15 31,119.32 31,105.15 31,119.32 126.3K
12:53 31,121.06 31,131.36 31,106.59 31,128.46 204.7K
12:54 31,132.81 31,132.81 31,104.30 31,104.30 698.6K
12:55 31,103.44 31,104.73 31,099.53 31,099.53 150.2K
12:56 31,099.53 31,108.35 31,098.95 31,108.35 67.7K
12:57 31,113.12 31,119.62 31,109.93 31,119.62 103.9K
12:58 31,119.62 31,119.62 31,104.79 31,104.79 196.7K
12:59 31,108.62 31,118.45 31,108.62 31,116.86 290.4K
13:00 31,116.86 31,116.86 31,089.13 31,089.13 83.6K
13:01 31,089.13 31,089.13 31,079.82 31,079.82 177.3K
13:02 31,106.31 31,116.72 31,106.31 31,116.72 700.3K
13:03 31,116.72 31,144.94 31,116.72 31,140.17 376.8K
13:04 31,140.17 31,144.01 31,139.96 31,139.96 150.9K
13:05 31,139.24 31,139.24 31,129.55 31,130.42 100.1K
13:06 31,132.01 31,135.19 31,131.58 31,132.45 105.9K
13:07 31,133.31 31,134.18 31,133.31 31,134.18 62.2K
13:08 31,121.46 31,121.46 31,114.95 31,115.82 124.6K
13:09 31,115.82 31,127.82 31,115.82 31,127.82 149.8K
13:10 31,124.59 31,124.59 31,123.72 31,124.59 33.5K
13:11 31,126.32 31,126.32 31,126.32 31,126.32 48.9K
13:12 31,126.32 31,126.32 31,126.09 31,126.09 49.1K
13:13 31,126.09 31,134.05 31,126.09 31,134.05 168.9K
13:14 31,126.09 31,126.09 31,124.16 31,124.16 172.6K
13:15 31,120.26 31,120.26 31,113.50 31,113.50 166.1K
13:16 31,114.37 31,114.37 31,104.10 31,104.10 468.8K
13:17 31,082.23 31,102.91 31,082.23 31,102.91 397.6K
13:18 31,104.27 31,107.45 31,104.27 31,107.45 483.1K
13:19 31,107.45 31,107.45 31,102.68 31,102.68 333.1K
13:20 31,097.90 31,097.90 31,085.88 31,086.75 135.5K
13:21 31,086.75 31,086.75 31,085.13 31,085.13 98.7K
13:22 31,085.13 31,098.07 31,085.13 31,098.07 64.3K
13:23 31,098.07 31,102.84 31,098.07 31,102.84 75.1K
13:24 31,119.02 31,119.02 31,115.78 31,118.07 143.5K
13:25 31,124.44 31,136.69 31,124.44 31,130.44 170.1K
13:26 31,117.50 31,117.50 31,117.50 31,117.50 146.4K
13:27 31,117.50 31,138.50 31,117.50 31,138.50 101.5K
13:28 31,136.91 31,136.91 31,127.37 31,127.37 124.7K
13:29 31,132.14 31,133.51 31,132.14 31,133.51 88.2K
13:30 31,133.51 31,143.93 31,133.51 31,143.93 179.5K
13:31 31,143.93 31,144.54 31,143.67 31,144.54 87.3K
13:32 31,145.92 31,149.39 31,145.92 31,149.39 81.3K
13:33 31,149.39 31,149.39 31,138.84 31,138.84 228.3K
13:34 31,146.79 31,148.01 31,142.51 31,142.51 443.5K
13:35 31,151.34 31,151.34 31,148.15 31,148.15 421.3K
13:36 31,148.38 31,148.38 31,141.33 31,141.33 200.8K
13:37 31,141.33 31,141.33 31,141.33 31,141.33 49.1K
13:38 31,141.33 31,144.51 31,141.33 31,142.92 71.7K
13:39 31,147.69 31,167.83 31,147.69 31,157.42 112.3K
13:40 31,155.97 31,173.24 31,155.97 31,173.24 152.5K
13:41 31,156.02 31,156.02 31,156.02 31,156.02 371.4K
13:42 31,157.61 31,157.61 31,119.33 31,119.33 706.0K
13:43 31,119.33 31,120.20 31,119.33 31,119.33 137.4K
13:44 31,119.33 31,120.92 31,119.33 31,119.33 282.4K
13:45 31,118.43 31,118.43 31,114.33 31,114.33 104.3K
13:46 31,114.97 31,114.97 31,114.10 31,114.10 62.6K
13:47 31,114.10 31,115.69 31,114.10 31,115.69 147.6K
13:48 31,107.01 31,115.69 31,107.01 31,115.69 141.3K
13:49 31,114.10 31,127.09 31,112.51 31,127.09 68.1K
13:50 31,127.09 31,130.27 31,127.09 31,129.41 113.9K
13:51 31,129.41 31,132.63 31,129.41 31,132.63 239.5K
13:52 31,134.95 31,134.95 31,126.79 31,126.79 119.4K
13:53 31,126.79 31,127.66 31,126.79 31,127.66 80.6K
13:54 31,143.78 31,143.78 31,142.92 31,142.92 66.4K
13:55 31,142.92 31,142.92 31,140.46 31,141.33 68.0K
13:56 31,142.92 31,142.92 31,142.92 31,142.92 45.3K
13:57 31,142.92 31,142.92 31,126.74 31,126.74 50.0K
13:58 31,127.61 31,129.20 31,127.61 31,128.51 72.1K
13:59 31,128.51 31,131.69 31,128.51 31,131.69 206.9K
14:00 31,131.69 31,131.69 31,126.92 31,126.92 184.9K
14:01 31,126.05 31,126.92 31,126.05 31,126.92 49.1K
14:02 31,126.92 31,140.56 31,126.92 31,137.38 101.9K
14:03 31,137.38 31,137.38 31,137.38 31,137.38 49.1K
14:04 31,137.38 31,137.38 31,129.46 31,129.46 70.8K
14:05 31,126.05 31,137.18 31,122.65 31,122.65 211.4K
14:06 31,123.34 31,123.34 31,123.34 31,123.34 205.7K
14:07 31,121.06 31,121.06 31,121.06 31,121.06 165.2K
14:08 31,121.06 31,121.06 31,097.62 31,097.62 198.2K
14:09 31,096.75 31,096.75 31,084.33 31,084.33 605.0K
14:10 31,083.14 31,083.14 31,081.10 31,081.10 145.0K
14:11 31,081.10 31,082.23 31,080.64 31,082.23 70.5K
14:12 31,081.51 31,083.10 31,081.51 31,083.10 124.7K
14:13 31,083.10 31,093.70 31,083.10 31,093.70 84.3K
14:14 31,093.70 31,093.70 31,088.93 31,092.98 245.8K
14:15 31,097.75 31,097.75 31,096.16 31,096.16 263.5K
14:16 31,096.16 31,098.76 31,096.16 31,098.76 93.2K
14:17 31,098.76 31,098.76 31,092.12 31,092.12 189.2K
14:18 31,088.93 31,092.12 31,082.57 31,082.57 1,050.8K
14:19 31,082.57 31,082.57 31,079.34 31,079.34 235.4K
14:20 31,079.34 31,080.92 31,076.14 31,080.92 762.3K
14:21 31,080.92 31,082.76 31,071.37 31,082.76 459.3K
14:22 31,082.76 31,085.02 31,081.84 31,084.79 377.0K
14:23 31,084.79 31,084.79 31,023.20 31,023.20 6,955.7K
14:24 30,994.47 31,000.78 30,986.41 30,996.01 2,528.0K
14:25 31,015.25 31,022.56 31,015.25 31,018.68 1,587.0K
14:26 31,018.68 31,026.79 31,017.53 31,026.79 586.8K
14:27 31,034.88 31,034.88 31,023.18 31,023.18 226.9K
14:28 31,023.18 31,023.18 30,993.66 30,998.43 222.5K
14:29 31,003.21 31,006.39 31,003.21 31,006.39 1,501.6K
14:30 31,007.98 31,025.74 31,007.98 31,020.97 1,103.8K
14:31 31,000.02 31,001.61 30,990.33 30,990.33 156.0K
14:32 31,001.61 31,001.61 30,994.91 30,994.91 898.0K
14:33 30,994.91 30,994.91 30,990.14 30,991.73 959.4K
14:34 30,991.73 31,002.87 30,991.73 30,994.91 281.3K
14:35 30,986.67 30,999.30 30,986.67 30,995.68 653.2K
14:36 30,993.94 31,013.21 30,993.94 31,013.21 239.4K
14:37 31,011.62 31,011.62 31,006.09 31,006.09 255.5K
14:38 31,004.71 31,004.71 30,996.50 30,996.50 54.2K
14:39 31,002.28 31,002.28 30,983.48 30,998.09 316.3K
14:40 30,998.96 30,998.96 30,975.27 30,979.32 143.1K
14:41 30,982.50 30,995.23 30,982.50 30,988.75 681.5K
14:42 30,983.86 30,983.86 30,963.35 30,976.33 431.9K
14:43 30,982.36 30,982.36 30,971.23 30,972.82 176.3K
14:44 30,976.00 30,976.00 30,958.25 30,961.43 296.0K
14:45 30,961.43 30,964.61 30,956.78 30,956.78 259.8K
14:46 30,961.64 30,974.36 30,961.64 30,971.18 1,832.1K
14:47 30,973.93 30,973.93 30,964.39 30,964.39 101.4K
14:48 30,968.49 30,968.49 30,967.62 30,967.62 102.6K
14:49 30,968.49 30,968.49 30,962.07 30,962.07 111.9K
14:50 30,957.01 30,958.89 30,951.08 30,958.89 316.3K
14:51 30,951.55 30,952.42 30,949.19 30,949.19 212.6K
14:52 30,947.60 30,951.70 30,947.60 30,951.70 321.4K
14:53 30,956.88 30,972.38 30,950.25 30,972.38 760.5K
14:54 30,969.20 30,969.20 30,967.61 30,967.61 124.4K
14:55 30,967.61 30,978.78 30,961.70 30,978.78 229.4K
14:56 30,973.09 30,984.22 30,973.09 30,984.22 377.6K
14:57 30,999.11 30,999.98 30,996.80 30,996.80 235.2K
14:58 30,997.38 31,001.72 30,997.38 31,001.72 57.2K
14:59 30,999.41 31,000.27 30,980.05 30,996.11 99.5K
15:00 30,996.11 30,996.11 30,994.52 30,994.52 284.4K
15:01 30,994.52 30,994.52 30,992.06 30,992.06 206.1K
15:02 30,992.93 30,995.39 30,992.93 30,992.93 206.1K
15:03 30,992.93 30,992.93 30,982.54 30,984.99 276.1K
15:04 30,978.52 30,978.52 30,959.57 30,965.58 341.9K
15:05 30,962.35 30,963.27 30,962.35 30,963.27 419.4K
15:06 30,955.31 30,960.14 30,952.85 30,956.04 2,912.4K
15:07 30,951.49 30,957.16 30,949.20 30,957.16 157.8K
15:08 30,955.57 30,955.57 30,950.80 30,955.57 598.9K
15:09 30,955.57 30,957.02 30,952.44 30,957.02 291.9K
15:10 30,962.48 30,978.10 30,962.48 30,978.10 465.5K
15:11 31,000.75 31,003.10 30,999.92 31,003.10 375.4K
15:12 30,996.86 30,997.73 30,994.55 30,994.55 195.2K
15:13 31,005.15 31,019.08 31,005.15 31,019.08 207.8K
15:14 31,014.31 31,014.31 31,006.10 31,006.10 264.1K
15:15 31,010.93 31,010.93 31,003.88 31,007.11 306.2K
15:16 31,007.11 31,016.95 31,007.11 31,016.95 61.6K
15:17 31,016.95 31,018.34 31,016.95 31,018.34 50.0K
15:18 31,015.10 31,015.10 30,969.96 31,000.35 499.5K
15:19 30,985.52 30,985.52 30,972.15 30,972.15 215.4K
15:20 30,972.15 30,999.60 30,972.15 30,999.60 301.3K
15:21 30,997.64 31,005.16 30,997.64 31,001.11 207.0K
15:22 31,000.24 31,003.42 30,999.52 30,999.52 378.5K
15:23 30,999.52 31,022.24 30,999.52 31,022.24 150.8K
15:24 31,020.16 31,020.16 31,003.08 31,003.08 107.9K
15:25 31,000.39 31,001.34 30,998.11 31,001.34 619.8K
15:26 31,003.80 31,004.49 30,998.13 30,998.13 783.8K
15:27 30,996.54 30,998.13 30,996.54 30,996.54 408.7K
15:28 30,996.54 30,996.54 30,996.54 30,996.54 55.4K
15:29 30,996.54 30,998.13 30,996.54 30,998.13 109.4K
15:30 30,996.54 30,996.54 30,996.54 30,996.54 243.2K
15:31 30,996.54 30,999.03 30,995.85 30,995.85 108.8K
15:32 30,992.61 30,992.61 30,986.20 30,986.20 1,185.8K
15:33 30,999.11 30,999.11 30,967.80 30,967.80 1,242.1K
15:34 30,969.25 30,980.03 30,965.68 30,965.68 4,570.0K
15:35 30,985.09 30,985.09 30,976.41 30,981.26 201.3K
15:36 30,987.62 30,987.62 30,962.43 30,964.02 949.6K
15:37 30,964.02 30,974.16 30,959.17 30,974.16 481.3K
15:38 30,974.16 30,983.74 30,974.16 30,983.74 304.2K
15:39 30,995.06 30,996.71 30,993.47 30,996.71 228.3K
15:40 30,998.30 31,018.45 30,998.30 31,017.58 1,779.3K
15:41 31,012.81 31,014.66 31,012.81 31,014.66 83.7K
15:42 31,014.48 31,033.06 31,014.48 31,033.06 324.2K
15:43 31,023.74 31,026.17 31,023.74 31,026.17 449.5K
15:44 31,020.16 31,020.33 31,004.93 31,004.93 331.1K
15:45 31,005.80 31,007.16 31,004.21 31,007.16 169.9K
15:46 31,007.16 31,007.16 30,995.78 30,998.55 54.3K
15:47 30,998.55 31,014.26 30,998.55 31,003.85 261.3K
15:48 31,013.40 31,022.45 31,013.40 31,016.08 123.2K
15:49 31,016.08 31,019.81 31,014.49 31,019.81 391.3K
15:50 31,023.19 31,023.19 31,018.42 31,018.42 599.7K
15:51 31,018.42 31,018.65 31,015.47 31,015.47 206.9K
15:52 31,010.64 31,013.24 31,010.63 31,013.24 253.7K
15:53 31,013.24 31,013.93 31,013.24 31,013.93 167.2K
15:54 31,014.66 31,018.13 31,014.66 31,016.05 254.1K
15:55 31,003.11 31,003.11 31,003.11 31,003.11 214.6K
15:56 31,001.52 31,014.46 30,999.93 31,008.38 357.7K
15:57 31,015.15 31,017.69 31,014.46 31,017.69 56.6K
15:58 31,022.57 31,022.57 31,011.22 31,017.59 254.5K
15:59 31,037.10 31,040.75 31,037.10 31,040.75 347.0K
16:00 31,040.75 31,043.32 31,040.08 31,040.08 163.2K
16:01 31,015.88 31,015.88 30,990.20 30,990.20 609.2K
16:02 30,988.83 30,991.15 30,977.41 30,991.15 279.7K
16:03 30,991.15 30,998.95 30,991.15 30,998.95 256.8K
16:04 31,002.19 31,010.25 31,000.60 31,010.25 128.2K
16:05 30,996.84 30,999.37 30,996.84 30,999.37 1,595.0K
16:06 31,000.24 31,000.24 30,993.77 30,993.77 525.8K
16:07 30,991.49 31,022.20 30,990.79 31,022.20 301.1K
16:08 31,026.25 31,034.20 31,026.25 31,034.20 400.1K
16:09 31,043.91 31,043.91 31,038.21 31,038.21 361.4K
16:10 31,036.83 31,036.83 31,020.65 31,032.73 148.0K
16:11 31,021.92 31,028.28 31,021.92 31,028.28 237.3K
16:12 31,028.28 31,028.28 31,016.68 31,016.68 174.3K
16:13 31,013.50 31,030.87 31,013.50 31,030.87 2,562.6K
16:14 31,030.87 31,031.73 31,030.14 31,030.14 75.0K
16:15 31,033.81 31,049.99 31,033.81 31,047.22 218.0K
16:16 31,045.84 31,045.84 31,026.49 31,026.49 862.2K
16:17 30,924.97 30,924.97 30,888.08 30,888.08 37,798.3K
16:18 30,879.26 30,879.26 30,864.58 30,875.14 3,966.1K
16:19 30,871.61 30,894.38 30,871.61 30,894.38 3,552.4K
16:20 30,899.45 30,903.21 30,888.07 30,888.07 3,577.7K
16:21 30,915.49 30,929.77 30,903.96 30,903.96 1,219.1K
16:22 30,905.70 30,905.70 30,893.54 30,893.77 1,961.7K
16:23 30,903.37 30,944.17 30,903.37 30,944.17 3,910.1K
16:24 30,949.20 30,950.07 30,931.98 30,950.07 768.6K
16:25 30,951.66 30,951.66 30,932.29 30,933.06 530.5K
16:26 30,937.84 30,941.02 30,935.32 30,935.32 227.1K
16:27 30,936.92 30,953.31 30,935.82 30,953.31 1,493.6K
16:28 30,953.31 30,953.31 30,936.17 30,937.76 1,782.2K
16:29 30,934.58 30,965.07 30,934.58 30,965.07 910.9K
16:30 30,964.20 30,964.20 30,950.76 30,950.76 964.6K
16:31 30,944.75 30,945.61 30,885.56 30,892.09 636.1K
16:32 30,892.29 30,899.37 30,888.13 30,899.37 333.1K
16:33 30,922.62 30,954.90 30,914.66 30,954.90 757.3K
16:34 30,963.55 30,969.29 30,957.18 30,969.29 149.8K
16:35 30,969.29 30,969.29 30,953.72 30,956.90 283.4K
16:36 30,960.08 30,960.08 30,955.31 30,956.86 398.3K
16:37 30,956.86 30,956.86 30,947.30 30,947.30 3,559.5K
16:38 30,936.99 30,938.25 30,933.81 30,938.25 7,115.0K
16:39 30,940.29 30,940.29 30,928.90 30,928.90 677.6K
16:40 30,930.49 30,930.49 30,920.59 30,930.01 1,004.5K
16:41 30,921.08 30,923.61 30,921.08 30,923.61 290.3K
16:42 30,915.66 30,915.66 30,905.89 30,905.89 997.5K
16:43 30,928.39 30,938.86 30,926.11 30,938.86 349.5K
16:44 30,938.86 30,938.86 30,923.62 30,923.62 399.0K
16:45 30,923.62 30,927.96 30,905.65 30,907.65 151.8K
16:46 30,925.60 30,925.60 30,890.01 30,891.60 66.8K
16:47 30,891.60 30,891.60 30,883.65 30,885.24 2,710.1K
16:48 30,870.77 30,870.77 30,859.08 30,859.08 1,348.4K
16:49 30,853.39 30,853.39 30,832.71 30,832.71 4,453.6K
16:50 30,839.08 30,839.08 30,830.52 30,835.29 1,052.7K
16:51 30,812.06 30,812.06 30,799.51 30,799.51 1,904.7K
16:52 30,830.29 30,830.29 30,808.79 30,808.79 1,407.9K
16:53 30,809.93 30,815.96 30,809.93 30,813.90 789.2K
16:54 30,812.12 30,812.12 30,780.32 30,780.32 467.9K
16:55 30,785.96 30,797.26 30,784.37 30,797.26 921.9K
16:56 30,808.39 30,814.99 30,807.04 30,813.40 1,299.5K
16:57 30,817.96 30,817.96 30,795.11 30,795.11 6,093.6K
16:58 30,795.26 30,795.26 30,775.21 30,777.38 7,914.4K
16:59 30,784.61 30,844.37 30,784.61 30,844.37 1,962.3K
17:00 30,840.69 30,840.69 30,826.71 30,832.25 1,347.6K
17:01 30,835.43 30,846.57 30,821.07 30,821.07 262.9K
17:02 30,821.77 30,824.00 30,811.58 30,811.58 295.4K
17:03 30,818.86 30,818.86 30,806.82 30,813.19 1,373.7K
17:04 30,814.79 30,814.79 30,804.86 30,804.86 801.6K
17:05 30,801.68 30,807.79 30,801.68 30,804.61 1,908.4K
17:06 30,807.12 30,810.30 30,799.16 30,807.01 1,983.1K
17:07 30,811.35 30,829.37 30,795.83 30,829.37 1,327.5K
17:08 30,794.88 30,796.47 30,778.34 30,778.34 767.8K
17:09 30,779.24 30,779.24 30,772.88 30,772.88 360.4K
17:10 30,769.70 30,780.99 30,700.51 30,700.51 2,857.7K
17:11 30,714.10 30,751.28 30,714.10 30,751.28 723.6K
17:12 30,756.05 30,784.03 30,756.05 30,784.03 1,145.8K
17:13 30,780.85 30,782.41 30,768.99 30,782.41 1,241.8K
17:14 30,784.00 30,784.00 30,768.97 30,772.15 1,688.2K
17:15 30,788.88 30,795.93 30,774.54 30,774.54 1,042.3K
17:16 30,780.91 30,818.14 30,780.30 30,786.66 1,351.9K
17:17 30,779.43 30,796.21 30,779.43 30,796.21 1,271.1K
17:18 30,803.44 30,803.44 30,797.08 30,798.87 486.4K
17:19 30,798.63 30,798.63 30,786.58 30,786.58 180.7K
17:20 30,786.58 30,788.18 30,778.63 30,783.41 1,063.0K
17:21 30,786.38 30,786.38 30,778.65 30,778.65 201.6K
17:22 30,773.65 30,775.25 30,759.33 30,759.33 888.2K
17:23 30,752.97 30,752.97 30,748.87 30,748.87 1,028.3K
17:24 30,715.03 30,743.85 30,714.04 30,743.85 813.6K
17:25 30,742.49 30,742.49 30,732.22 30,740.17 1,063.8K
17:26 30,736.87 30,736.87 30,711.42 30,711.42 4,716.7K
17:27 30,713.01 30,713.01 30,695.22 30,705.22 1,860.5K
17:28 30,713.09 30,725.67 30,712.22 30,725.67 1,537.1K
17:29 30,726.53 30,726.53 30,685.93 30,685.93 1,292.5K
17:30 30,680.14 30,692.03 30,669.39 30,692.03 8,274.7K
17:31 30,697.92 30,755.62 30,697.92 30,741.30 3,051.5K
17:32 30,742.89 30,742.89 30,732.23 30,733.82 1,893.7K
17:33 30,738.59 30,738.59 30,709.63 30,716.77 1,890.3K
17:34 30,715.18 30,725.19 30,715.18 30,723.37 1,016.9K
17:35 30,718.11 30,728.74 30,718.11 30,728.10 2,109.4K
17:36 30,739.03 30,760.21 30,739.03 30,760.21 721.8K
17:37 30,746.57 30,749.05 30,744.98 30,749.05 1,344.3K
17:38 30,744.20 30,750.86 30,741.02 30,744.50 458.4K
17:39 30,743.55 30,751.56 30,743.55 30,747.24 2,580.9K
17:40 30,735.63 30,742.07 30,735.63 30,742.07 1,715.2K
17:41 30,733.66 30,743.86 30,715.88 30,715.88 4,480.7K
17:42 30,691.73 30,715.60 30,691.73 30,710.37 9,731.7K
17:43 30,721.30 30,730.99 30,721.30 30,723.78 2,709.0K
17:44 30,693.99 30,723.46 30,693.99 30,723.46 3,694.9K
17:45 30,721.20 30,721.20 30,684.59 30,684.59 3,117.6K
17:46 30,687.05 30,690.23 30,674.32 30,674.32 2,949.8K
17:47 30,664.78 30,669.55 30,656.83 30,656.83 10,925.0K
17:48 30,677.77 30,685.49 30,677.53 30,678.64 3,545.5K
17:49 30,670.69 30,670.69 30,658.19 30,658.19 8,876.8K
17:50 30,655.93 30,655.93 30,629.84 30,629.84 5,677.4K
17:51 30,642.56 30,666.85 30,620.29 30,666.85 5,587.6K
17:52 30,629.78 30,634.56 30,616.90 30,616.90 952.5K
17:53 30,623.26 30,639.84 30,623.26 30,639.84 5,858.7K
17:54 30,642.88 30,653.16 30,639.99 30,651.29 5,476.1K
17:55 30,645.83 30,652.90 30,645.83 30,652.90 2,804.9K
17:56 30,649.72 30,652.90 30,649.26 30,649.26 2,948.4K
17:57 30,649.26 30,651.75 30,629.00 30,629.00 5,358.9K
17:58 30,634.68 30,682.94 30,634.68 30,648.21 3,031.7K
17:59 30,626.96 30,655.15 30,626.96 30,639.44 9,359.7K
18:00 30,641.94 30,683.90 30,641.94 30,683.90 6,104.9K
18:01 30,685.50 30,689.14 30,681.86 30,689.14 2,440.8K
18:02 30,684.37 30,684.37 30,606.47 30,614.43 2,696.4K
18:03 30,612.84 30,616.02 30,609.65 30,609.65 3,257.3K
18:04 30,607.61 30,612.38 30,607.61 30,608.97 2,992.6K
18:05 30,601.24 30,662.60 30,601.24 30,617.80 3,393.3K
18:06 30,637.49 30,682.51 30,637.49 30,682.51 5,067.4K
18:07 30,690.46 30,690.46 30,680.46 30,680.46 4,217.7K
18:08 30,671.59 30,690.07 30,671.59 30,674.17 6,825.3K
18:09 30,678.94 30,678.94 30,666.97 30,666.97 10,699.1K
18:10 30,676.73 30,676.73 30,604.69 30,604.69 6,897.7K
18:11 30,615.83 30,615.83 30,607.87 30,612.73 5,376.5K
18:12 30,615.68 30,615.68 30,604.67 30,606.01 3,259.5K
18:13 30,604.42 30,604.42 30,594.68 30,594.68 4,399.7K
18:14 30,597.86 30,602.40 30,589.68 30,592.20 5,021.5K
18:15 30,598.56 30,600.36 30,592.00 30,592.00 4,996.3K
18:16 30,591.77 30,593.18 30,591.59 30,593.18 11,349.0K
18:17 30,585.75 30,587.34 30,572.10 30,587.34 5,958.6K
18:18 30,577.80 30,590.91 30,577.80 30,587.73 2,999.3K
18:19 30,547.51 30,547.51 30,535.32 30,538.84 6,105.0K
18:20 30,540.51 30,550.05 30,494.02 30,496.23 5,979.2K
18:21 30,489.87 30,489.87 30,475.55 30,475.55 3,716.7K
18:22 30,475.55 30,571.48 30,475.55 30,542.10 3,000.9K
18:23 30,537.33 30,537.33 30,491.87 30,491.87 4,912.7K
18:24 30,496.18 30,496.18 30,440.02 30,440.02 5,129.0K
18:25 30,437.72 30,437.72 30,381.23 30,381.23 24,569.7K
18:26 30,411.56 30,411.56 30,373.56 30,373.56 33,858.1K
18:27 30,379.69 30,398.67 30,379.69 30,398.67 7,857.9K
18:28 30,403.87 30,415.95 30,403.54 30,410.27 17,300.8K
18:29 30,414.51 30,414.51 30,393.50 30,393.74 4,628.2K
18:30 30,398.79 30,418.79 30,394.93 30,418.79 5,741.9K
18:31 30,423.10 30,424.69 30,418.33 30,422.87 6,678.6K
18:32 30,435.82 30,435.82 30,375.53 30,384.59 10,685.5K
18:33 30,362.97 30,373.42 30,339.27 30,354.51 4,700.6K
18:34 30,340.29 30,355.33 30,310.93 30,310.93 5,810.3K
18:35 30,346.90 30,346.90 30,292.50 30,293.18 12,503.7K
18:36 30,332.10 30,332.10 30,294.57 30,295.02 8,352.5K
18:37 30,290.16 30,290.16 30,251.47 30,265.67 2,300.9K
18:38 30,270.45 30,270.45 30,262.66 30,262.66 4,639.0K
18:39 30,211.24 30,232.82 30,211.24 30,232.82 3,369.6K
18:40 30,221.43 30,221.43 30,221.43 30,221.43 397.8K
18:51 30,216.60 30,216.60 30,216.60 30,216.60 4,174.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし