MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,349.31
最終更新: 2025-10-02
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 30,314.60 30,319.38 30,314.60 30,319.38 43.2K
09:51 30,309.83 30,316.20 30,309.83 30,314.60 585.9K
09:52 30,314.60 30,320.97 30,314.60 30,320.97 345.6K
09:53 30,313.01 30,322.56 30,313.01 30,322.56 321.0K
09:54 30,322.56 30,324.15 30,320.97 30,324.15 222.3K
09:55 30,330.51 30,346.42 30,330.51 30,344.83 3,742.8K
09:56 30,332.10 30,341.65 30,332.10 30,341.65 599.7K
09:57 30,338.46 30,338.46 30,332.10 30,333.69 1,967.1K
09:58 30,333.69 30,349.60 30,333.69 30,338.46 513.4K
09:59 30,351.19 30,351.19 30,349.60 30,349.60 18.6K
10:00 30,349.60 30,532.76 30,349.60 30,532.76 10,822.5K
10:01 30,534.30 30,568.54 30,534.30 30,546.07 15,425.8K
10:02 30,548.15 30,548.15 30,467.09 30,467.09 1,790.0K
10:03 30,485.95 30,485.95 30,463.18 30,463.18 1,845.6K
10:04 30,466.36 30,497.38 30,466.36 30,497.38 2,265.3K
10:05 30,498.97 30,498.97 30,493.95 30,494.64 1,374.8K
10:06 30,515.39 30,540.84 30,506.97 30,514.93 3,139.2K
10:07 30,516.31 30,533.06 30,489.85 30,512.13 2,550.2K
10:08 30,515.23 30,516.23 30,511.06 30,513.05 1,568.1K
10:09 30,500.58 30,500.58 30,453.75 30,458.63 571.4K
10:10 30,472.29 30,473.21 30,447.52 30,447.52 546.6K
10:11 30,447.52 30,489.53 30,447.52 30,489.53 1,133.8K
10:12 30,490.31 30,495.13 30,486.26 30,486.26 674.9K
10:13 30,487.85 30,487.85 30,442.68 30,442.68 1,297.6K
10:14 30,455.41 30,485.41 30,449.05 30,485.41 659.4K
10:15 30,480.64 30,480.64 30,447.08 30,447.08 927.3K
10:16 30,468.91 30,481.07 30,468.91 30,474.71 1,225.7K
10:17 30,452.86 30,484.84 30,452.86 30,483.54 1,132.0K
10:18 30,483.54 30,483.54 30,448.90 30,448.90 1,648.7K
10:19 30,425.50 30,436.00 30,385.83 30,436.00 3,382.2K
10:20 30,437.59 30,437.59 30,378.36 30,378.36 1,447.7K
10:21 30,386.31 30,388.15 30,348.36 30,374.26 542.1K
10:22 30,381.78 30,383.88 30,358.05 30,377.66 1,155.4K
10:23 30,384.89 30,384.89 30,370.80 30,375.86 2,679.0K
10:24 30,364.94 30,364.94 30,333.16 30,333.16 360.3K
10:25 30,299.76 30,327.09 30,297.86 30,312.33 3,909.4K
10:26 30,302.78 30,309.40 30,283.82 30,283.82 1,069.2K
10:27 30,287.00 30,287.00 30,282.23 30,282.51 781.2K
10:28 30,288.87 30,300.23 30,285.69 30,300.23 575.8K
10:29 30,280.89 30,340.59 30,280.89 30,340.59 1,925.6K
10:30 30,333.54 30,363.63 30,331.95 30,362.04 3,162.1K
10:31 30,370.05 30,370.05 30,365.28 30,367.54 2,079.1K
10:32 30,369.13 30,371.59 30,365.23 30,371.59 187.0K
10:33 30,366.13 30,366.13 30,356.58 30,362.95 423.4K
10:34 30,321.70 30,362.56 30,320.11 30,362.56 470.0K
10:35 30,367.33 30,367.33 30,341.13 30,343.39 1,684.9K
10:36 30,346.57 30,362.29 30,346.57 30,359.10 831.2K
10:37 30,354.33 30,354.33 30,344.79 30,344.79 567.7K
10:38 30,349.56 30,349.56 30,340.02 30,343.20 152.5K
10:39 30,318.60 30,344.84 30,291.20 30,291.20 4,581.8K
10:40 30,283.25 30,296.16 30,283.25 30,296.16 9,073.8K
10:41 30,292.87 30,292.87 30,283.33 30,283.33 971.6K
10:42 30,280.15 30,296.05 30,280.15 30,280.15 4,231.3K
10:43 30,280.15 30,302.42 30,280.15 30,299.23 2,089.0K
10:44 30,300.82 30,318.54 30,300.82 30,316.95 514.9K
10:45 30,321.72 30,328.33 30,316.95 30,328.33 262.4K
10:46 30,339.46 30,345.83 30,339.46 30,342.65 530.1K
10:47 30,344.24 30,347.42 30,323.01 30,323.01 534.9K
10:48 30,337.56 30,339.15 30,316.43 30,332.07 5,539.3K
10:49 30,336.17 30,344.14 30,336.17 30,344.14 67.9K
10:50 30,350.51 30,355.14 30,347.18 30,347.18 697.0K
10:51 30,331.01 30,348.51 30,331.01 30,348.51 442.6K
10:52 30,359.85 30,374.01 30,359.85 30,367.65 518.4K
10:53 30,364.47 30,370.14 30,364.47 30,370.14 343.5K
10:54 30,366.96 30,381.27 30,366.96 30,381.27 293.9K
10:55 30,388.33 30,388.33 30,348.16 30,348.16 186.6K
10:56 30,346.57 30,349.73 30,343.38 30,349.73 98.2K
10:57 30,349.73 30,349.73 30,332.23 30,332.23 226.4K
10:58 30,346.54 30,346.54 30,327.24 30,327.24 313.2K
10:59 30,325.65 30,360.38 30,325.65 30,360.38 170.9K
11:00 30,357.20 30,357.20 30,346.06 30,347.65 349.5K
11:01 30,347.65 30,347.65 30,338.11 30,341.96 594.2K
11:02 30,341.96 30,365.15 30,341.96 30,365.15 711.5K
11:03 30,365.15 30,367.46 30,361.09 30,361.09 106.6K
11:04 30,361.09 30,377.15 30,361.09 30,377.15 178.8K
11:05 30,377.15 30,385.59 30,371.46 30,385.59 182.8K
11:06 30,374.21 30,374.21 30,359.22 30,359.22 268.4K
11:07 30,367.17 30,370.36 30,362.40 30,370.36 251.0K
11:08 30,384.63 30,387.81 30,384.63 30,384.63 130.1K
11:09 30,371.90 30,380.91 30,359.94 30,361.53 338.1K
11:10 30,374.26 30,374.26 30,356.71 30,370.41 1,314.1K
11:11 30,373.59 30,401.07 30,373.59 30,401.07 649.4K
11:12 30,401.07 30,401.07 30,396.30 30,401.07 67.3K
11:13 30,399.25 30,400.84 30,383.76 30,383.76 184.6K
11:14 30,386.51 30,386.65 30,386.51 30,386.65 261.5K
11:15 30,387.79 30,387.79 30,386.20 30,386.20 1,689.3K
11:16 30,386.20 30,387.79 30,386.20 30,387.79 91.8K
11:17 30,372.53 30,392.35 30,369.35 30,392.35 240.3K
11:18 30,392.35 30,392.35 30,368.82 30,368.82 137.5K
11:19 30,359.28 30,360.87 30,348.56 30,348.56 344.6K
11:20 30,348.56 30,378.27 30,348.56 30,378.27 324.3K
11:21 30,379.86 30,402.38 30,379.86 30,402.38 3,489.2K
11:22 30,413.51 30,444.80 30,413.51 30,444.80 3,415.5K
11:23 30,449.57 30,459.12 30,449.57 30,449.80 2,609.7K
11:24 30,452.98 30,454.57 30,452.98 30,454.57 180.6K
11:25 30,454.57 30,454.57 30,440.93 30,440.93 780.8K
11:26 30,439.34 30,447.29 30,439.34 30,445.70 416.3K
11:27 30,446.16 30,446.16 30,441.39 30,441.39 234.3K
11:28 30,441.39 30,441.39 30,441.39 30,441.39 6.1K
11:29 30,439.78 30,451.16 30,439.78 30,451.16 242.2K
11:30 30,447.98 30,448.67 30,447.98 30,448.67 98.3K
11:31 30,448.67 30,471.21 30,448.67 30,469.62 117.6K
11:32 30,464.85 30,470.54 30,464.85 30,470.54 127.1K
11:33 30,475.31 30,476.90 30,472.13 30,476.90 171.9K
11:34 30,475.31 30,475.31 30,470.54 30,470.54 180.2K
11:35 30,470.54 30,474.19 30,457.76 30,457.76 674.1K
11:36 30,476.76 30,486.31 30,476.76 30,482.90 469.8K
11:37 30,481.52 30,504.71 30,481.52 30,498.35 5,090.6K
11:38 30,498.35 30,499.94 30,498.35 30,499.94 49.4K
11:39 30,507.89 30,522.70 30,507.89 30,522.70 2,850.7K
11:40 30,522.70 30,569.44 30,522.70 30,564.18 972.6K
11:41 30,567.36 30,567.36 30,561.00 30,561.00 152.1K
11:42 30,556.22 30,575.31 30,556.22 30,572.13 3,224.1K
11:43 30,573.72 30,581.67 30,573.72 30,581.67 1,839.9K
11:44 30,595.99 30,595.99 30,590.65 30,593.83 1,998.9K
11:45 30,595.42 30,595.42 30,581.10 30,589.55 969.3K
11:46 30,576.15 30,579.33 30,555.18 30,555.18 1,581.2K
11:47 30,565.14 30,568.32 30,544.03 30,553.68 1,861.7K
11:48 30,560.04 30,564.81 30,505.20 30,505.20 1,457.7K
11:49 30,506.79 30,522.70 30,505.20 30,522.70 605.1K
11:50 30,521.11 30,521.11 30,474.37 30,506.78 1,014.0K
11:51 30,486.52 30,489.70 30,486.52 30,489.70 636.1K
11:52 30,497.65 30,505.61 30,497.65 30,505.61 574.7K
11:53 30,495.90 30,495.90 30,492.48 30,494.07 526.5K
11:54 30,495.66 30,503.21 30,495.66 30,503.21 377.6K
11:55 30,503.21 30,520.01 30,502.51 30,520.01 6,722.1K
11:56 30,520.01 30,532.73 30,520.01 30,524.29 5,214.3K
11:57 30,522.70 30,529.06 30,519.52 30,527.25 1,820.5K
11:58 30,520.88 30,530.38 30,516.74 30,516.74 3,473.5K
11:59 30,524.69 30,524.69 30,515.15 30,521.51 1,259.9K
12:00 30,521.51 30,521.51 30,455.37 30,455.37 2,967.6K
12:01 30,450.60 30,463.33 30,445.83 30,463.33 1,287.4K
12:02 30,460.15 30,466.51 30,458.55 30,466.51 277.3K
12:03 30,464.92 30,464.92 30,456.70 30,456.70 768.9K
12:04 30,455.11 30,455.11 30,447.16 30,447.16 942.7K
12:05 30,450.82 30,450.82 30,443.59 30,445.18 458.0K
12:06 30,445.18 30,445.18 30,439.49 30,442.67 197.8K
12:07 30,416.79 30,416.79 30,362.92 30,364.51 690.9K
12:08 30,364.51 30,364.51 30,356.56 30,356.56 572.6K
12:09 30,364.51 30,364.51 30,354.97 30,354.97 861.8K
12:10 30,354.49 30,364.95 30,354.49 30,364.95 149.4K
12:11 30,364.95 30,364.95 30,354.49 30,354.49 237.3K
12:12 30,354.49 30,354.49 30,351.02 30,354.21 38.5K
12:13 30,354.21 30,354.21 30,344.66 30,349.43 529.4K
12:14 30,349.43 30,349.43 30,336.71 30,336.71 596.5K
12:15 30,333.53 30,344.24 30,333.53 30,338.89 823.5K
12:16 30,334.12 30,357.98 30,334.12 30,354.55 3,293.1K
12:17 30,352.28 30,356.41 30,351.64 30,351.64 763.2K
12:18 30,358.00 30,372.81 30,358.00 30,372.81 1,058.6K
12:19 30,373.93 30,373.93 30,372.34 30,372.34 838.9K
12:20 30,372.34 30,401.19 30,372.34 30,401.19 543.9K
12:21 30,386.99 30,396.65 30,386.99 30,396.65 459.5K
12:22 30,391.87 30,414.64 30,388.69 30,414.64 323.6K
12:23 30,419.41 30,419.41 30,411.46 30,411.46 277.5K
12:24 30,424.40 30,424.40 30,387.32 30,404.39 140.5K
12:25 30,390.50 30,390.50 30,376.18 30,376.18 271.5K
12:26 30,376.18 30,385.60 30,376.18 30,385.60 1,476.3K
12:27 30,384.01 30,391.96 30,384.01 30,390.37 172.1K
12:28 30,391.96 30,393.56 30,390.37 30,390.37 87.0K
12:29 30,390.37 30,390.37 30,369.32 30,369.32 543.1K
12:30 30,396.68 30,396.68 30,383.96 30,383.96 728.4K
12:31 30,371.23 30,376.00 30,368.33 30,368.33 449.4K
12:32 30,361.04 30,364.22 30,336.97 30,336.97 871.3K
12:33 30,332.20 30,335.38 30,332.20 30,335.38 920.1K
12:34 30,336.97 30,336.97 30,331.27 30,336.05 84.9K
12:35 30,329.68 30,350.37 30,329.68 30,350.37 216.9K
12:36 30,321.49 30,321.49 30,315.30 30,316.90 239.3K
12:37 30,310.28 30,340.33 30,305.51 30,340.33 310.0K
12:38 30,340.33 30,351.79 30,332.38 30,351.79 213.0K
12:39 30,326.51 30,326.51 30,319.90 30,325.60 136.8K
12:40 30,325.60 30,325.60 30,299.88 30,299.88 69.3K
12:41 30,314.44 30,337.21 30,314.44 30,333.75 71.3K
12:42 30,337.21 30,337.21 30,255.89 30,277.52 1,097.1K
12:43 30,270.59 30,270.59 30,253.51 30,261.46 903.7K
12:44 30,257.36 30,257.36 30,226.31 30,227.22 282.9K
12:45 30,236.77 30,245.89 30,232.68 30,245.89 252.5K
12:46 30,245.89 30,260.20 30,244.29 30,260.20 418.1K
12:47 30,253.84 30,285.60 30,253.84 30,280.84 1,213.0K
12:48 30,281.07 30,282.66 30,254.03 30,254.03 274.8K
12:49 30,263.58 30,273.83 30,261.99 30,273.83 826.0K
12:50 30,286.47 30,305.42 30,284.88 30,305.42 217.6K
12:51 30,300.65 30,300.65 30,274.70 30,274.70 943.5K
12:52 30,276.29 30,305.30 30,276.29 30,303.71 352.6K
12:53 30,303.71 30,305.30 30,303.71 30,305.30 273.0K
12:54 30,305.30 30,305.30 30,304.40 30,304.40 6.8K
12:55 30,304.40 30,313.94 30,304.40 30,310.28 638.6K
12:56 30,309.59 30,309.59 30,304.76 30,304.76 188.1K
12:57 30,304.76 30,317.49 30,303.17 30,317.49 561.5K
12:58 30,319.08 30,348.63 30,319.08 30,339.09 1,994.1K
12:59 30,339.09 30,345.01 30,338.39 30,345.01 305.4K
13:00 30,343.40 30,348.18 30,343.40 30,348.18 502.8K
13:01 30,348.18 30,348.18 30,345.00 30,348.18 291.6K
13:02 30,351.85 30,351.85 30,344.94 30,344.94 1,752.3K
13:03 30,346.53 30,381.74 30,346.53 30,381.74 1,270.0K
13:04 30,372.20 30,372.20 30,359.47 30,359.47 2,031.1K
13:05 30,357.88 30,357.88 30,356.28 30,356.28 188.2K
13:06 30,358.11 30,358.11 30,301.96 30,301.96 1,650.4K
13:07 30,298.77 30,305.14 30,298.77 30,305.14 67.7K
13:08 30,305.14 30,305.14 30,284.35 30,284.35 234.5K
13:09 30,287.99 30,287.99 30,287.30 30,287.30 250.2K
13:10 30,293.66 30,293.66 30,276.13 30,276.13 1,107.9K
13:11 30,272.95 30,272.95 30,263.40 30,272.95 3,942.0K
13:12 30,290.02 30,299.57 30,290.02 30,299.57 1,013.1K
13:13 30,290.55 30,321.26 30,290.55 30,321.26 72.1K
13:14 30,316.48 30,316.48 30,316.48 30,316.48 108.9K
13:15 30,311.71 30,311.71 30,274.63 30,274.63 1,106.1K
13:16 30,282.59 30,287.36 30,280.89 30,280.89 100.0K
13:17 30,280.89 30,287.25 30,280.89 30,282.48 236.2K
13:18 30,287.25 30,310.69 30,285.66 30,310.69 1,212.7K
13:19 30,309.10 30,309.10 30,303.85 30,303.85 119.4K
13:20 30,303.85 30,305.44 30,303.85 30,303.85 49.2K
13:21 30,305.68 30,305.68 30,304.99 30,304.99 49.6K
13:22 30,304.99 30,304.99 30,287.91 30,289.51 63.7K
13:23 30,289.51 30,292.48 30,283.14 30,292.48 138.8K
13:24 30,286.12 30,286.12 30,284.53 30,284.53 222.1K
13:25 30,282.94 30,298.42 30,282.94 30,298.42 215.9K
13:26 30,296.83 30,296.83 30,296.38 30,296.38 80.5K
13:27 30,307.62 30,307.62 30,307.16 30,307.16 101.3K
13:28 30,310.79 30,310.79 30,293.71 30,295.10 670.3K
13:29 30,295.10 30,306.48 30,289.63 30,289.63 56.4K
13:30 30,289.63 30,303.72 30,289.63 30,302.33 2,341.0K
13:31 30,295.81 30,307.00 30,295.81 30,307.00 553.9K
13:32 30,301.77 30,301.77 30,290.68 30,290.68 542.5K
13:33 30,294.78 30,302.74 30,294.78 30,302.74 69.7K
13:34 30,302.74 30,312.44 30,302.74 30,312.44 42.4K
13:35 30,319.01 30,326.96 30,319.01 30,326.96 1,608.6K
13:36 30,326.96 30,326.96 30,310.63 30,320.18 927.9K
13:37 30,320.18 30,320.18 30,313.81 30,315.41 191.4K
13:38 30,326.54 30,355.33 30,326.54 30,355.33 4,239.3K
13:39 30,348.97 30,359.89 30,341.22 30,359.89 906.8K
13:40 30,359.89 30,361.48 30,341.47 30,341.47 733.6K
13:41 30,339.88 30,339.88 30,338.29 30,338.29 754.8K
13:42 30,338.29 30,351.01 30,338.29 30,349.37 972.7K
13:43 30,346.18 30,349.37 30,346.18 30,349.37 439.8K
13:44 30,349.37 30,362.91 30,349.37 30,362.91 1,309.4K
13:45 30,359.73 30,374.26 30,359.73 30,370.67 246.2K
13:46 30,370.67 30,370.67 30,368.85 30,368.85 57.8K
13:47 30,368.85 30,368.85 30,360.81 30,360.81 994.7K
13:48 30,360.81 30,360.81 30,357.63 30,357.63 340.2K
13:49 30,360.81 30,360.81 30,359.22 30,359.22 420.6K
13:50 30,359.22 30,368.39 30,359.22 30,366.80 159.5K
13:51 30,369.98 30,374.06 30,369.98 30,372.47 367.2K
13:52 30,375.65 30,393.39 30,375.65 30,393.39 1,137.0K
13:53 30,401.35 30,412.07 30,391.80 30,412.07 7,623.6K
13:54 30,410.48 30,413.81 30,410.48 30,413.81 1,931.6K
13:55 30,413.81 30,413.81 30,410.63 30,410.63 359.6K
13:56 30,417.10 30,431.42 30,417.10 30,428.93 1,250.3K
13:57 30,432.11 30,432.11 30,428.93 30,432.11 74.5K
13:58 30,432.11 30,437.57 30,429.62 30,429.62 2,363.9K
13:59 30,429.62 30,429.62 30,428.71 30,428.71 670.7K
14:00 30,428.71 30,428.71 30,402.99 30,402.99 757.3K
14:01 30,419.22 30,419.22 30,419.22 30,419.22 169.1K
14:02 30,424.68 30,424.68 30,421.34 30,421.34 736.6K
14:03 30,421.34 30,421.34 30,421.34 30,421.34 62.0K
14:04 30,421.34 30,438.30 30,421.34 30,438.30 833.5K
14:05 30,438.30 30,443.98 30,438.30 30,443.98 797.1K
14:06 30,443.98 30,443.98 30,428.07 30,428.07 5,095.4K
14:07 30,434.87 30,434.87 30,407.58 30,407.58 604.4K
14:08 30,405.98 30,405.98 30,395.59 30,402.23 628.2K
14:09 30,403.83 30,403.83 30,403.83 30,403.83 18.6K
14:10 30,403.83 30,413.07 30,403.53 30,403.53 368.7K
14:11 30,408.30 30,428.26 30,408.30 30,428.26 445.0K
14:12 30,428.26 30,428.26 30,425.08 30,428.26 184.1K
14:13 30,425.03 30,433.38 30,425.03 30,433.38 66.8K
14:14 30,434.97 30,434.97 30,430.20 30,433.38 124.2K
14:15 30,430.20 30,433.38 30,430.20 30,433.15 62.3K
14:16 30,444.54 30,480.12 30,444.54 30,480.12 930.4K
14:17 30,476.94 30,476.94 30,475.35 30,475.35 409.8K
14:18 30,471.68 30,471.68 30,466.91 30,466.91 360.6K
14:19 30,466.68 30,483.52 30,466.68 30,478.75 764.0K
14:20 30,485.11 30,488.29 30,485.11 30,485.11 3,220.6K
14:21 30,480.34 30,491.70 30,480.34 30,491.70 2,171.5K
14:22 30,494.88 30,496.23 30,494.88 30,496.23 934.0K
14:23 30,496.00 30,496.00 30,491.23 30,496.00 522.6K
14:24 30,494.41 30,494.41 30,490.07 30,491.66 88.7K
14:25 30,498.46 30,504.85 30,495.15 30,504.85 2,031.8K
14:26 30,501.67 30,503.26 30,493.56 30,499.92 1,283.3K
14:27 30,501.51 30,502.61 30,501.51 30,502.61 801.4K
14:28 30,502.61 30,502.61 30,497.14 30,497.14 386.7K
14:29 30,493.96 30,493.96 30,484.42 30,484.42 745.7K
14:30 30,483.72 30,494.39 30,483.72 30,494.39 231.4K
14:31 30,500.09 30,500.09 30,500.09 30,500.09 185.5K
14:32 30,500.09 30,514.72 30,493.72 30,514.72 197.5K
14:33 30,510.86 30,510.86 30,510.86 30,510.86 509.9K
14:34 30,490.18 30,504.49 30,490.18 30,504.49 1,362.9K
14:35 30,502.70 30,506.57 30,502.70 30,506.57 647.9K
14:36 30,504.98 30,504.98 30,503.39 30,503.39 298.1K
14:37 30,504.98 30,506.57 30,504.98 30,506.57 389.3K
14:38 30,514.53 30,514.53 30,514.53 30,514.53 1,138.9K
14:39 30,514.53 30,514.53 30,494.47 30,494.93 62.8K
14:40 30,494.93 30,494.93 30,491.52 30,494.70 705.7K
14:41 30,494.70 30,494.70 30,488.34 30,493.11 155.3K
14:42 30,488.34 30,493.11 30,488.34 30,493.11 65.0K
14:43 30,493.11 30,493.11 30,486.75 30,486.75 236.1K
14:44 30,488.34 30,488.34 30,485.16 30,486.75 1,551.0K
14:45 30,485.16 30,485.16 30,478.80 30,478.80 50.5K
14:46 30,478.80 30,480.39 30,469.25 30,469.25 893.1K
14:47 30,469.25 30,469.25 30,442.60 30,442.60 1,603.7K
14:48 30,447.37 30,454.83 30,442.31 30,454.83 1,983.4K
14:49 30,453.24 30,453.24 30,422.28 30,422.28 1,460.1K
14:50 30,422.28 30,437.98 30,422.28 30,437.98 366.3K
14:51 30,443.67 30,443.67 30,442.08 30,443.67 192.9K
14:52 30,442.08 30,442.08 30,435.21 30,440.90 123.4K
14:53 30,440.90 30,458.86 30,440.90 30,458.86 762.7K
14:54 30,458.86 30,458.86 30,457.27 30,457.27 304.2K
14:55 30,463.64 30,466.82 30,463.64 30,466.82 31.1K
14:56 30,468.41 30,474.77 30,468.41 30,474.77 198.9K
14:57 30,485.68 30,490.45 30,482.49 30,487.27 1,096.2K
14:58 30,508.97 30,558.91 30,508.97 30,552.55 474.3K
14:59 30,552.55 30,552.55 30,547.78 30,547.78 33.5K
15:00 30,547.78 30,547.78 30,543.01 30,544.31 325.0K
15:01 30,544.31 30,544.31 30,533.17 30,533.17 68.3K
15:02 30,533.17 30,537.94 30,533.17 30,537.80 426.2K
15:03 30,525.08 30,530.29 30,520.06 30,520.06 1,016.5K
15:04 30,514.37 30,532.78 30,514.37 30,532.78 394.3K
15:05 30,532.78 30,532.78 30,523.24 30,523.24 353.3K
15:06 30,515.96 30,515.96 30,511.18 30,511.18 484.0K
15:07 30,515.26 30,527.09 30,514.37 30,527.09 412.6K
15:08 30,531.86 30,531.86 30,527.09 30,527.09 31.0K
15:09 30,527.09 30,541.11 30,527.09 30,541.11 129.3K
15:10 30,542.70 30,542.70 30,536.62 30,542.32 80.7K
15:11 30,545.50 30,548.68 30,543.91 30,548.68 192.5K
15:12 30,526.03 30,526.03 30,522.85 30,522.85 249.2K
15:13 30,508.54 30,547.03 30,506.95 30,547.03 2,933.7K
15:14 30,539.69 30,539.75 30,536.51 30,539.75 184.8K
15:15 30,539.29 30,544.06 30,539.29 30,544.06 87.1K
15:16 30,544.28 30,544.28 30,534.78 30,534.78 510.9K
15:17 30,534.78 30,534.78 30,533.19 30,533.19 287.5K
15:18 30,533.19 30,543.16 30,533.19 30,543.16 736.2K
15:19 30,543.16 30,557.94 30,543.16 30,557.94 1,138.0K
15:20 30,546.80 30,554.76 30,546.80 30,550.65 1,380.2K
15:21 30,550.65 30,553.84 30,547.47 30,549.06 656.2K
15:22 30,533.16 30,544.08 30,527.20 30,527.20 1,740.6K
15:23 30,525.61 30,525.61 30,500.73 30,500.73 1,466.8K
15:24 30,509.60 30,514.66 30,509.60 30,514.66 257.1K
15:25 30,512.14 30,513.73 30,508.96 30,508.96 1,489.4K
15:26 30,508.96 30,508.96 30,478.46 30,478.46 11,608.5K
15:27 30,497.54 30,508.68 30,497.54 30,507.09 1,839.6K
15:28 30,507.09 30,510.27 30,452.31 30,452.31 936.7K
15:29 30,452.31 30,463.44 30,452.31 30,463.44 371.6K
15:30 30,463.44 30,477.97 30,463.44 30,477.97 72.4K
15:31 30,477.97 30,488.98 30,477.97 30,485.80 37.9K
15:32 30,485.80 30,492.17 30,485.80 30,492.17 26.4K
15:33 30,492.87 30,505.02 30,478.55 30,505.02 1,042.0K
15:34 30,505.02 30,505.02 30,500.25 30,500.25 61.6K
15:35 30,500.25 30,506.82 30,500.25 30,505.23 155.8K
15:36 30,510.00 30,510.00 30,498.86 30,510.00 719.5K
15:37 30,510.00 30,511.59 30,510.00 30,511.59 395.3K
15:38 30,512.73 30,518.69 30,502.78 30,502.78 1,213.3K
15:39 30,502.78 30,502.78 30,502.78 30,502.78 305.9K
15:40 30,512.49 30,512.49 30,510.90 30,510.90 537.0K
15:41 30,512.49 30,512.49 30,512.49 30,512.49 31.0K
15:42 30,512.49 30,512.49 30,512.49 30,512.49 274.1K
15:43 30,512.49 30,525.21 30,512.49 30,525.21 535.2K
15:44 30,517.40 30,517.40 30,506.49 30,506.49 302.0K
15:45 30,527.49 30,535.45 30,527.49 30,533.85 677.0K
15:46 30,533.85 30,538.63 30,533.85 30,538.63 312.0K
15:47 30,538.63 30,538.63 30,538.63 30,538.63 57.1K
15:48 30,538.63 30,543.70 30,535.45 30,541.09 551.9K
15:49 30,537.86 30,537.86 30,536.27 30,536.32 116.0K
15:50 30,533.14 30,533.14 30,528.37 30,528.37 148.8K
15:51 30,536.32 30,539.50 30,533.14 30,539.50 31.0K
15:52 30,539.50 30,539.50 30,516.93 30,518.52 104.4K
15:53 30,518.52 30,518.52 30,518.52 30,518.52 719.8K
15:54 30,518.52 30,544.40 30,518.52 30,544.40 246.3K
15:55 30,544.40 30,544.40 30,525.15 30,525.15 1,099.1K
15:56 30,523.56 30,536.76 30,513.85 30,536.76 21.7K
15:57 30,533.58 30,536.76 30,514.17 30,514.17 509.0K
15:58 30,530.29 30,530.29 30,514.11 30,514.11 256.8K
15:59 30,514.11 30,528.16 30,514.11 30,524.93 374.6K
16:00 30,524.93 30,526.80 30,524.93 30,525.16 134.5K
16:01 30,529.93 30,557.40 30,529.93 30,557.40 222.0K
16:02 30,563.87 30,563.87 30,563.87 30,563.87 267.2K
16:03 30,565.46 30,565.46 30,550.93 30,550.93 70.8K
16:04 30,550.93 30,566.09 30,550.93 30,566.09 289.9K
16:05 30,566.09 30,566.09 30,564.50 30,566.09 217.0K
16:06 30,566.09 30,566.09 30,542.52 30,542.52 737.4K
16:07 30,542.52 30,542.52 30,537.75 30,537.75 793.6K
16:08 30,537.75 30,550.84 30,537.75 30,550.84 112.3K
16:09 30,573.49 30,573.49 30,573.49 30,573.49 88.2K
16:10 30,575.08 30,609.25 30,575.08 30,609.25 821.2K
16:11 30,612.03 30,612.03 30,604.61 30,606.20 1,567.0K
16:12 30,607.79 30,609.61 30,607.79 30,609.61 392.1K
16:13 30,617.92 30,619.54 30,613.07 30,619.54 497.6K
16:14 30,619.54 30,619.54 30,617.95 30,619.54 472.1K
16:15 30,627.17 30,627.17 30,627.17 30,627.17 156.7K
16:16 30,627.17 30,641.63 30,627.17 30,641.63 1,419.1K
16:17 30,641.63 30,641.63 30,639.90 30,639.90 644.0K
16:18 30,639.90 30,639.95 30,638.36 30,638.36 705.4K
16:19 30,632.00 30,635.38 30,630.61 30,635.38 738.9K
16:20 30,636.08 30,685.45 30,632.20 30,685.45 525.7K
16:21 30,699.76 30,699.76 30,683.85 30,698.39 8,460.2K
16:22 30,695.20 30,703.21 30,695.20 30,703.21 816.8K
16:23 30,699.80 30,699.80 30,641.57 30,641.57 261.1K
16:24 30,641.57 30,642.26 30,635.21 30,642.26 44.2K
16:25 30,642.26 30,642.26 30,635.90 30,635.90 12.4K
16:26 30,635.90 30,640.67 30,635.90 30,637.49 89.5K
16:27 30,635.90 30,647.09 30,635.90 30,647.09 82.6K
16:28 30,648.68 30,648.68 30,640.73 30,640.73 167.7K
16:29 30,640.73 30,640.73 30,626.41 30,634.36 274.8K
16:30 30,634.08 30,634.08 30,625.21 30,629.98 418.1K
16:31 30,636.83 30,645.07 30,633.65 30,645.07 149.2K
16:32 30,646.66 30,688.77 30,646.66 30,685.59 689.2K
16:33 30,685.59 30,693.33 30,685.59 30,693.33 424.0K
16:34 30,693.33 30,693.33 30,691.74 30,691.74 291.2K
16:35 30,691.74 30,691.74 30,660.98 30,662.72 182.4K
16:36 30,661.13 30,668.41 30,661.13 30,668.41 282.6K
16:37 30,668.41 30,668.41 30,666.82 30,668.02 175.7K
16:38 30,666.43 30,667.12 30,666.43 30,667.12 1,092.0K
16:39 30,668.71 30,687.31 30,663.02 30,674.59 1,653.9K
16:40 30,684.13 30,689.41 30,684.13 30,687.82 382.2K
16:41 30,681.46 30,692.59 30,681.46 30,692.59 248.5K
16:42 30,665.18 30,665.18 30,658.81 30,661.93 468.1K
16:43 30,687.11 30,691.27 30,682.34 30,683.32 345.7K
16:44 30,683.32 30,691.27 30,682.39 30,682.39 62.9K
16:45 30,685.58 30,685.58 30,683.99 30,683.99 238.6K
16:46 30,689.68 30,691.27 30,689.68 30,691.27 88.3K
16:47 30,691.27 30,691.27 30,691.27 30,691.27 223.6K
16:48 30,691.27 30,691.27 30,686.21 30,686.21 441.8K
16:49 30,685.31 30,686.91 30,662.72 30,686.91 213.2K
16:50 30,683.72 30,689.68 30,683.72 30,689.68 290.0K
16:51 30,689.68 30,689.68 30,662.14 30,662.14 495.0K
16:52 30,678.31 30,678.31 30,636.26 30,636.26 33.3K
16:53 30,637.85 30,637.85 30,637.85 30,637.85 18.6K
16:54 30,686.38 30,687.06 30,684.78 30,687.06 88.0K
16:55 30,683.87 30,683.87 30,638.58 30,666.05 123.4K
16:56 30,666.05 30,666.05 30,653.74 30,653.74 46.6K
16:57 30,653.74 30,653.74 30,650.56 30,650.56 645.7K
16:58 30,630.56 30,659.51 30,630.56 30,656.33 1,648.0K
16:59 30,659.51 30,670.70 30,651.45 30,651.45 414.3K
17:00 30,657.81 30,657.81 30,657.81 30,657.81 217.0K
17:01 30,670.09 30,681.22 30,665.32 30,681.22 1,627.2K
17:02 30,679.63 30,684.72 30,678.35 30,684.72 8,818.4K
17:03 30,683.13 30,684.72 30,681.54 30,681.54 528.3K
17:04 30,681.54 30,681.54 30,673.58 30,676.07 173.4K
17:05 30,676.07 30,687.31 30,676.07 30,687.31 373.8K
17:06 30,680.84 30,680.84 30,673.60 30,673.60 290.5K
17:07 30,675.19 30,675.19 30,668.83 30,668.83 410.3K
17:08 30,662.47 30,675.46 30,662.47 30,675.46 114.9K
17:09 30,680.23 30,680.23 30,669.10 30,669.99 127.6K
17:10 30,669.99 30,681.12 30,669.99 30,681.12 74.5K
17:11 30,677.94 30,677.94 30,666.81 30,666.81 496.8K
17:12 30,650.16 30,650.16 30,646.98 30,646.98 2,011.0K
17:13 30,646.98 30,657.15 30,646.69 30,657.15 296.7K
17:14 30,657.15 30,658.74 30,655.41 30,655.41 2,251.5K
17:15 30,648.03 30,649.62 30,638.49 30,638.49 351.8K
17:16 30,638.49 30,638.49 30,635.31 30,635.36 120.6K
17:17 30,633.77 30,643.64 30,633.77 30,643.64 35.7K
17:18 30,646.82 30,654.78 30,640.46 30,654.78 658.6K
17:19 30,640.88 30,642.47 30,614.95 30,614.95 218.0K
17:20 30,609.26 30,609.26 30,607.67 30,607.67 58.5K
17:21 30,595.96 30,615.48 30,591.19 30,615.48 131.5K
17:22 30,615.48 30,615.48 30,615.48 30,615.48 708.5K
17:23 30,621.84 30,624.33 30,621.84 30,624.33 139.6K
17:24 30,622.74 30,622.74 30,621.86 30,621.86 26.9K
17:25 30,610.73 30,617.09 30,610.73 30,617.09 303.0K
17:26 30,617.09 30,617.09 30,598.61 30,605.41 376.8K
17:27 30,603.82 30,609.52 30,601.56 30,601.56 435.7K
17:28 30,601.56 30,601.77 30,598.59 30,601.77 388.8K
17:29 30,601.77 30,603.83 30,601.77 30,603.83 80.8K
17:30 30,595.88 30,595.88 30,591.10 30,591.10 1,783.4K
17:31 30,584.74 30,587.00 30,582.23 30,587.00 576.0K
17:32 30,585.41 30,585.41 30,582.23 30,582.23 92.8K
17:33 30,583.82 30,583.82 30,542.83 30,552.37 358.8K
17:34 30,549.63 30,556.94 30,549.63 30,556.94 103.0K
17:35 30,564.89 30,571.25 30,561.71 30,571.25 371.9K
17:36 30,569.66 30,570.58 30,566.48 30,570.58 78.6K
17:37 30,570.58 30,570.58 30,567.40 30,567.40 33.2K
17:38 30,561.70 30,568.07 30,561.70 30,568.07 69.0K
17:39 30,566.40 30,566.40 30,554.80 30,554.80 383.7K
17:40 30,548.44 30,554.13 30,548.44 30,554.13 53.5K
17:41 30,555.72 30,571.91 30,555.72 30,571.91 357.9K
17:42 30,571.91 30,584.21 30,571.91 30,584.21 165.3K
17:43 30,582.61 30,582.61 30,543.59 30,543.59 654.1K
17:44 30,557.90 30,561.08 30,547.34 30,547.34 933.9K
17:45 30,547.34 30,554.63 30,547.34 30,551.45 420.1K
17:46 30,548.27 30,567.92 30,548.27 30,559.02 129.2K
17:47 30,560.84 30,565.62 30,560.84 30,565.62 322.8K
17:48 30,571.50 30,571.50 30,561.03 30,561.03 695.5K
17:49 30,562.95 30,567.92 30,547.95 30,567.25 438.4K
17:50 30,585.63 30,593.87 30,579.55 30,593.87 398.8K
17:51 30,587.51 30,602.23 30,587.51 30,591.38 892.3K
17:52 30,635.03 30,642.98 30,635.03 30,642.98 113.7K
17:53 30,642.98 30,642.98 30,576.90 30,576.90 101.6K
17:54 30,576.90 30,576.90 30,568.03 30,575.98 55.7K
17:55 30,570.29 30,570.29 30,568.70 30,568.70 13.3K
17:56 30,568.70 30,568.70 30,553.61 30,553.61 32.5K
17:57 30,555.20 30,561.56 30,555.20 30,561.56 68.3K
17:58 30,561.56 30,561.56 30,555.20 30,555.20 248.4K
17:59 30,555.20 30,555.20 30,548.15 30,548.15 617.9K
18:00 30,547.92 30,551.36 30,547.92 30,549.77 75.3K
18:01 30,558.29 30,563.06 30,551.92 30,551.92 200.1K
18:02 30,551.92 30,551.92 30,542.38 30,542.38 773.8K
18:03 30,539.20 30,542.62 30,539.20 30,541.03 2,356.4K
18:04 30,537.85 30,537.85 30,529.90 30,529.90 556.3K
18:05 30,528.31 30,528.31 30,521.94 30,521.94 895.6K
18:06 30,521.94 30,521.94 30,492.14 30,492.14 4,439.8K
18:07 30,484.19 30,484.19 30,448.88 30,475.93 1,801.9K
18:08 30,474.34 30,550.51 30,474.34 30,550.51 923.8K
18:09 30,542.06 30,542.06 30,535.47 30,535.47 854.1K
18:10 30,541.84 30,541.84 30,516.14 30,519.32 1,012.4K
18:11 30,514.54 30,514.54 30,509.77 30,509.77 1,595.2K
18:12 30,508.18 30,518.45 30,508.18 30,518.45 835.0K
18:13 30,518.45 30,518.45 30,498.45 30,498.45 1,902.8K
18:14 30,493.22 30,493.22 30,484.37 30,484.37 2,305.8K
18:15 30,487.78 30,510.53 30,487.78 30,510.53 2,536.6K
18:16 30,515.30 30,515.30 30,484.83 30,484.83 886.8K
18:17 30,492.79 30,492.79 30,481.65 30,484.83 885.0K
18:18 30,480.96 30,487.57 30,480.28 30,487.57 1,504.1K
18:19 30,493.93 30,499.62 30,493.93 30,496.44 481.4K
18:20 30,480.28 30,480.28 30,477.55 30,477.55 3,165.2K
18:21 30,482.32 30,482.32 30,470.41 30,470.41 3,892.8K
18:22 30,473.59 30,480.65 30,462.96 30,462.96 475.0K
18:23 30,461.37 30,461.37 30,442.04 30,442.04 3,260.8K
18:24 30,449.76 30,483.13 30,449.76 30,483.13 2,376.6K
18:25 30,489.49 30,489.49 30,480.09 30,480.09 347.0K
18:26 30,466.87 30,466.87 30,455.52 30,465.06 1,719.2K
18:27 30,461.83 30,461.83 30,455.47 30,455.47 435.3K
18:28 30,455.47 30,455.47 30,436.99 30,436.99 1,453.6K
18:29 30,436.99 30,436.99 30,421.10 30,421.10 1,230.6K
18:30 30,419.73 30,419.73 30,411.19 30,411.19 263.5K
18:31 30,394.39 30,394.39 30,386.44 30,394.39 3,585.9K
18:32 30,388.03 30,391.21 30,386.44 30,386.44 5,009.3K
18:33 30,370.54 30,390.32 30,370.54 30,390.32 1,593.2K
18:34 30,388.72 30,445.36 30,388.72 30,401.66 562.5K
18:35 30,406.69 30,430.56 30,406.69 30,430.56 1,175.4K
18:36 30,425.79 30,425.79 30,421.02 30,424.20 342.0K
18:37 30,424.20 30,457.20 30,424.20 30,457.20 250.6K
18:38 30,448.53 30,549.11 30,448.53 30,549.11 4,527.1K
18:39 30,508.37 30,513.15 30,496.07 30,496.07 1,938.2K
18:40 30,499.05 30,499.05 30,499.05 30,499.05 927.1K
18:51 30,509.37 30,509.37 30,509.37 30,509.37 4,676.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし