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 30,007.35 30,007.35 29,997.81 29,997.81 36.7K
09:51 29,997.81 30,002.58 29,997.81 30,002.58 165.0K
09:52 30,002.58 30,005.76 30,002.58 30,005.76 299.5K
09:53 30,005.76 30,005.76 30,002.58 30,005.76 220.1K
09:54 30,002.58 30,016.89 30,002.58 30,010.53 960.3K
09:55 30,016.89 30,018.48 30,016.89 30,016.89 1,340.6K
09:56 30,020.08 30,020.08 30,016.89 30,018.48 128.6K
09:57 30,018.48 30,020.08 30,018.48 30,018.48 275.5K
09:58 30,020.08 30,020.08 30,015.30 30,015.30 336.7K
09:59 30,015.30 30,016.89 30,015.30 30,016.89 208.1K
10:00 30,015.30 30,784.89 30,015.30 30,784.89 2,358.2K
10:01 30,631.36 30,656.08 30,615.98 30,624.39 1,259.5K
10:02 30,676.77 30,679.94 30,638.63 30,638.63 1,119.3K
10:03 30,685.69 30,688.64 30,647.83 30,664.90 2,317.0K
10:04 30,663.35 30,673.82 30,653.80 30,673.82 2,565.5K
10:05 30,693.73 30,693.73 30,656.04 30,675.82 4,131.5K
10:06 30,684.54 30,695.44 30,630.72 30,630.72 1,043.3K
10:07 30,556.89 30,556.89 30,515.91 30,515.91 1,372.2K
10:08 30,523.21 30,523.21 30,498.50 30,502.17 5,404.6K
10:09 30,526.36 30,592.34 30,526.36 30,592.34 948.7K
10:10 30,599.52 30,599.52 30,519.42 30,519.42 702.9K
10:11 30,520.76 30,534.28 30,520.76 30,534.28 587.3K
10:12 30,534.28 30,546.03 30,522.59 30,522.59 193.8K
10:13 30,522.82 30,526.00 30,514.42 30,514.42 162.0K
10:14 30,544.44 30,553.31 30,530.54 30,530.54 353.4K
10:15 30,530.54 30,536.22 30,523.90 30,536.22 1,004.2K
10:16 30,513.45 30,543.68 30,513.45 30,543.68 2,080.3K
10:17 30,531.86 30,532.08 30,531.86 30,532.08 502.0K
10:18 30,539.37 30,579.72 30,539.37 30,574.90 135.3K
10:19 30,571.49 30,573.73 30,563.44 30,563.44 769.8K
10:20 30,564.14 30,564.14 30,559.10 30,564.08 241.8K
10:21 30,567.05 30,576.76 30,567.05 30,571.99 253.8K
10:22 30,570.60 30,573.78 30,559.47 30,559.47 482.9K
10:23 30,557.88 30,557.88 30,540.38 30,544.70 1,437.5K
10:24 30,531.97 30,551.06 30,527.20 30,536.75 434.4K
10:25 30,536.29 30,545.83 30,534.70 30,545.83 4,331.4K
10:26 30,548.78 30,553.56 30,541.63 30,541.63 233.7K
10:27 30,541.50 30,547.86 30,541.50 30,547.86 117.1K
10:28 30,542.17 30,544.34 30,536.38 30,544.34 241.7K
10:29 30,550.70 30,561.94 30,550.70 30,560.35 817.8K
10:30 30,563.53 30,563.53 30,552.45 30,561.99 1,659.0K
10:31 30,556.67 30,589.86 30,556.67 30,585.09 455.8K
10:32 30,588.27 30,597.82 30,580.32 30,580.32 382.2K
10:33 30,584.97 30,588.15 30,583.32 30,584.91 738.2K
10:34 30,575.37 30,575.37 30,552.68 30,552.68 1,354.2K
10:35 30,547.91 30,557.00 30,547.91 30,557.00 1,262.5K
10:36 30,535.23 30,535.23 30,525.69 30,532.05 950.8K
10:37 30,506.17 30,506.17 30,480.72 30,486.41 2,273.1K
10:38 30,468.59 30,468.59 30,446.63 30,446.63 2,254.1K
10:39 30,452.87 30,457.64 30,452.87 30,457.64 719.0K
10:40 30,402.95 30,414.33 30,402.95 30,413.59 2,360.0K
10:41 30,413.59 30,413.59 30,368.64 30,368.64 451.4K
10:42 30,368.64 30,368.64 30,346.74 30,346.74 308.8K
10:43 30,354.92 30,366.05 30,354.92 30,361.39 743.3K
10:44 30,364.57 30,374.11 30,364.57 30,374.11 576.4K
10:45 30,375.71 30,392.68 30,375.71 30,392.68 792.7K
10:46 30,383.14 30,389.71 30,376.98 30,376.98 526.4K
10:47 30,376.98 30,380.16 30,375.39 30,375.39 171.3K
10:48 30,370.62 30,370.62 30,340.71 30,340.71 2,447.4K
10:49 30,347.07 30,347.07 30,331.16 30,337.87 1,199.6K
10:50 30,338.10 30,338.10 30,327.01 30,327.01 1,132.1K
10:51 30,325.20 30,355.91 30,325.20 30,352.44 1,079.6K
10:52 30,361.31 30,361.31 30,359.23 30,359.23 387.1K
10:53 30,334.51 30,344.95 30,333.82 30,344.95 326.4K
10:54 30,347.36 30,348.98 30,347.36 30,347.39 791.1K
10:55 30,348.98 30,348.98 30,344.21 30,344.21 48.6K
10:56 30,344.21 30,352.52 30,344.21 30,350.24 256.1K
10:57 30,355.93 30,360.70 30,355.93 30,360.70 235.3K
10:58 30,360.70 30,364.81 30,359.11 30,364.81 32.0K
10:59 30,366.40 30,366.40 30,363.21 30,363.21 97.3K
11:00 30,363.21 30,364.81 30,363.21 30,364.81 24.3K
11:01 30,364.81 30,365.50 30,364.81 30,365.50 191.2K
11:02 30,365.50 30,365.50 30,363.91 30,365.50 232.7K
11:03 30,368.68 30,368.68 30,362.99 30,362.99 256.2K
11:04 30,362.99 30,362.99 30,361.60 30,362.06 229.6K
11:05 30,360.47 30,360.47 30,357.24 30,358.83 56.6K
11:06 30,357.47 30,365.53 30,357.47 30,365.53 215.0K
11:07 30,365.53 30,365.53 30,363.94 30,363.94 24.5K
11:08 30,378.70 30,390.08 30,378.70 30,388.49 143.0K
11:09 30,388.49 30,390.08 30,388.49 30,390.08 255.9K
11:10 30,390.08 30,390.08 30,382.80 30,382.80 70.1K
11:11 30,384.39 30,407.16 30,384.39 30,400.69 15.3K
11:12 30,400.69 30,400.69 30,400.69 30,400.69 58.9K
11:13 30,399.10 30,399.10 30,390.93 30,390.93 480.3K
11:14 30,390.93 30,395.70 30,390.01 30,390.01 106.2K
11:15 30,352.78 30,352.78 30,322.47 30,322.47 882.4K
11:16 30,317.70 30,317.70 30,314.52 30,314.52 212.2K
11:17 30,314.52 30,320.94 30,314.52 30,320.94 466.7K
11:18 30,345.23 30,345.23 30,317.90 30,321.77 163.4K
11:19 30,320.18 30,355.92 30,319.51 30,355.92 811.6K
11:20 30,368.56 30,374.92 30,368.56 30,374.69 132.8K
11:21 30,374.69 30,392.19 30,373.10 30,392.19 478.8K
11:22 30,387.42 30,389.01 30,382.64 30,387.42 297.2K
11:23 30,387.42 30,387.42 30,384.24 30,385.83 674.6K
11:24 30,385.83 30,399.94 30,385.83 30,396.76 2,208.1K
11:25 30,399.94 30,399.94 30,395.16 30,396.76 1,806.3K
11:26 30,404.71 30,404.71 30,392.19 30,393.78 1,152.1K
11:27 30,385.83 30,386.05 30,384.24 30,386.05 1,887.8K
11:28 30,386.05 30,389.64 30,386.05 30,389.42 137.4K
11:29 30,390.55 30,396.99 30,390.55 30,393.81 203.9K
11:30 30,393.81 30,393.81 30,372.29 30,372.29 133.0K
11:31 30,367.51 30,367.51 30,362.74 30,367.29 156.5K
11:32 30,367.29 30,367.29 30,351.38 30,357.74 201.3K
11:33 30,357.74 30,357.74 30,345.13 30,345.13 55.0K
11:34 30,343.54 30,343.54 30,337.29 30,337.75 214.2K
11:35 30,335.24 30,348.22 30,335.24 30,348.22 111.0K
11:36 30,346.63 30,346.63 30,338.68 30,338.68 42.5K
11:37 30,340.27 30,340.27 30,333.80 30,333.80 31.3K
11:38 30,341.87 30,346.65 30,340.28 30,340.28 543.3K
11:39 30,337.10 30,368.50 30,337.10 30,368.50 183.1K
11:40 30,368.50 30,368.50 30,362.80 30,362.80 0.8K
11:41 30,342.83 30,347.61 30,338.06 30,347.61 136.6K
11:42 30,349.21 30,362.56 30,349.21 30,362.56 42.8K
11:43 30,362.11 30,362.11 30,362.11 30,362.11 109.6K
11:44 30,362.11 30,365.29 30,362.11 30,365.29 71.4K
11:45 30,365.29 30,370.83 30,365.29 30,370.83 2.8K
11:46 30,369.24 30,369.24 30,360.83 30,362.42 205.3K
11:47 30,361.73 30,361.73 30,348.90 30,350.49 110.5K
11:48 30,350.49 30,350.72 30,336.16 30,336.84 46.0K
11:49 30,335.25 30,340.02 30,335.25 30,340.02 73.0K
11:50 30,340.02 30,340.02 30,317.49 30,325.44 753.7K
11:51 30,323.85 30,323.85 30,320.67 30,323.85 145.9K
11:52 30,343.54 30,343.54 30,335.59 30,335.59 342.3K
11:53 30,335.36 30,336.28 30,330.59 30,336.28 14.0K
11:54 30,336.28 30,336.28 30,323.70 30,323.70 146.1K
11:55 30,346.47 30,346.47 30,341.69 30,341.69 61.5K
11:56 30,343.28 30,348.06 30,343.28 30,348.06 169.9K
11:57 30,325.41 30,325.41 30,311.10 30,314.28 470.1K
11:58 30,314.28 30,319.05 30,314.28 30,319.05 28.4K
11:59 30,319.05 30,320.64 30,317.46 30,317.46 976.7K
12:00 30,322.23 30,328.86 30,307.81 30,309.40 264.5K
12:01 30,315.76 30,317.35 30,309.40 30,317.35 831.2K
12:02 30,324.33 30,324.33 30,314.78 30,314.78 231.1K
12:03 30,319.55 30,321.14 30,319.55 30,319.55 43.1K
12:04 30,319.55 30,329.10 30,319.55 30,329.10 166.6K
12:05 30,329.10 30,329.10 30,321.14 30,325.92 206.6K
12:06 30,325.92 30,327.51 30,310.43 30,310.43 27.6K
12:07 30,308.84 30,354.13 30,308.84 30,346.18 74.3K
12:08 30,349.36 30,352.54 30,349.36 30,352.54 492.2K
12:09 30,350.05 30,350.05 30,350.05 30,350.05 117.5K
12:10 30,342.10 30,345.28 30,342.10 30,345.28 746.6K
12:11 30,348.46 30,348.46 30,348.46 30,348.46 30.4K
12:12 30,348.46 30,350.77 30,348.46 30,350.77 46.4K
12:13 30,350.77 30,350.77 30,350.77 30,350.77 103.5K
12:14 30,350.77 30,364.37 30,350.77 30,351.43 346.5K
12:15 30,351.43 30,353.02 30,348.25 30,348.25 24.5K
12:16 30,348.25 30,353.02 30,348.25 30,349.84 113.4K
12:17 30,349.61 30,353.02 30,349.61 30,353.02 15.3K
12:18 30,353.02 30,353.02 30,349.84 30,351.43 85.1K
12:19 30,351.43 30,351.43 30,341.89 30,341.89 25.9K
12:20 30,341.89 30,341.89 30,341.89 30,341.89 1,032.0K
12:21 30,341.89 30,369.20 30,332.13 30,369.20 543.5K
12:22 30,369.20 30,369.20 30,369.20 30,369.20 422.1K
12:23 30,369.20 30,369.20 30,369.20 30,369.20 33.4K
12:24 30,369.20 30,373.97 30,369.20 30,373.97 454.6K
12:25 30,373.97 30,380.33 30,373.97 30,378.08 79.6K
12:26 30,374.49 30,376.08 30,374.49 30,376.08 1,144.3K
12:27 30,376.08 30,376.08 30,374.49 30,374.49 36.5K
12:28 30,391.56 30,391.56 30,391.33 30,391.33 115.4K
12:29 30,394.52 30,394.52 30,371.97 30,371.97 552.1K
12:30 30,367.20 30,368.79 30,365.61 30,368.79 258.0K
12:31 30,368.79 30,373.57 30,368.79 30,373.57 389.1K
12:32 30,373.57 30,379.93 30,373.57 30,379.93 1,301.8K
12:33 30,387.88 30,391.06 30,387.88 30,391.06 521.6K
12:34 30,391.06 30,398.44 30,391.06 30,398.44 649.4K
12:35 30,401.62 30,401.62 30,400.03 30,401.62 652.4K
12:36 30,401.62 30,401.62 30,400.03 30,400.03 11.3K
12:37 30,400.03 30,433.26 30,400.03 30,431.67 1,049.5K
12:38 30,431.67 30,447.58 30,431.67 30,447.58 1,466.4K
12:39 30,445.99 30,445.99 30,445.99 30,445.99 36.6K
12:40 30,445.99 30,445.99 30,439.85 30,439.85 40.2K
12:41 30,446.22 30,446.22 30,443.03 30,444.63 586.6K
12:42 30,443.03 30,443.03 30,406.62 30,406.62 1,058.0K
12:43 30,406.62 30,406.62 30,403.44 30,403.44 110.4K
12:44 30,401.85 30,401.85 30,394.79 30,394.79 41.5K
12:45 30,406.18 30,423.67 30,371.00 30,371.00 633.7K
12:46 30,372.59 30,372.59 30,369.21 30,369.21 40.1K
12:47 30,366.03 30,374.13 30,364.58 30,364.58 1,055.6K
12:48 30,372.54 30,383.92 30,372.54 30,383.92 6.9K
12:49 30,393.46 30,393.46 30,366.05 30,366.05 342.7K
12:50 30,366.05 30,388.32 30,366.05 30,374.00 1,845.4K
12:51 30,374.00 30,404.39 30,374.00 30,404.39 57.0K
12:52 30,415.52 30,415.52 30,405.98 30,409.16 623.6K
12:53 30,421.89 30,421.89 30,418.70 30,420.29 1,902.2K
12:54 30,412.34 30,415.52 30,409.16 30,409.16 299.5K
12:55 30,424.65 30,426.91 30,420.55 30,426.91 356.1K
12:56 30,426.91 30,438.29 30,426.91 30,438.29 60.1K
12:57 30,438.29 30,444.65 30,435.11 30,444.65 1,168.6K
12:58 30,444.65 30,444.65 30,435.11 30,435.11 415.8K
12:59 30,435.11 30,435.11 30,430.34 30,430.34 122.2K
13:00 30,430.34 30,435.11 30,430.34 30,435.11 284.9K
13:01 30,435.11 30,435.11 30,435.11 30,435.11 36.7K
13:02 30,435.11 30,447.95 30,435.11 30,444.49 516.1K
13:03 30,447.67 30,447.67 30,437.55 30,437.55 137.9K
13:04 30,435.95 30,444.81 30,435.95 30,444.81 62.7K
13:05 30,436.58 30,439.76 30,436.58 30,439.76 61.8K
13:06 30,439.76 30,439.76 30,408.12 30,412.89 455.0K
13:07 30,417.66 30,417.66 30,409.48 30,409.48 318.4K
13:08 30,409.48 30,409.48 30,371.28 30,371.28 1,235.7K
13:09 30,373.88 30,374.11 30,369.34 30,369.34 438.7K
13:10 30,385.24 30,385.24 30,375.70 30,380.47 1,651.2K
13:11 30,380.47 30,382.06 30,378.88 30,382.06 71.5K
13:12 30,408.01 30,409.60 30,408.01 30,408.71 646.3K
13:13 30,408.93 30,408.93 30,408.93 30,408.93 120.9K
13:14 30,410.53 30,410.53 30,408.93 30,408.93 208.0K
13:15 30,342.10 30,401.45 30,342.10 30,401.45 12,940.5K
13:16 30,395.09 30,404.63 30,395.09 30,403.04 3,410.1K
13:17 30,404.63 30,437.09 30,404.63 30,437.09 732.3K
13:18 30,437.09 30,446.20 30,437.09 30,441.43 195.1K
13:19 30,439.76 30,446.80 30,438.84 30,446.80 641.8K
13:20 30,446.80 30,456.00 30,446.80 30,456.00 2,186.2K
13:21 30,456.00 30,486.40 30,456.00 30,484.81 1,759.6K
13:22 30,484.81 30,484.81 30,481.63 30,481.63 185.0K
13:23 30,478.45 30,478.45 30,455.68 30,456.37 86.8K
13:24 30,456.37 30,479.14 30,456.37 30,474.37 15.5K
13:25 30,477.55 30,477.55 30,477.55 30,477.55 190.1K
13:26 30,477.55 30,477.55 30,445.91 30,449.09 204.0K
13:27 30,445.91 30,449.09 30,444.32 30,444.32 61.3K
13:28 30,444.32 30,444.32 30,442.73 30,444.32 87.3K
13:29 30,444.32 30,450.01 30,444.32 30,445.24 135.7K
13:30 30,442.06 30,442.06 30,437.90 30,441.08 99.4K
13:31 30,441.08 30,441.08 30,441.08 30,441.08 12.3K
13:32 30,467.03 30,468.62 30,467.03 30,468.62 83.0K
13:33 30,470.21 30,473.39 30,450.75 30,450.75 203.4K
13:34 30,447.57 30,450.75 30,422.28 30,422.28 442.0K
13:35 30,403.62 30,408.39 30,403.62 30,408.39 858.8K
13:36 30,408.39 30,415.00 30,406.80 30,407.05 540.4K
13:37 30,407.05 30,408.64 30,407.05 30,408.64 98.1K
13:38 30,410.23 30,433.80 30,410.23 30,411.15 56.5K
13:39 30,437.03 30,446.58 30,437.03 30,446.58 202.2K
13:40 30,446.58 30,446.58 30,446.58 30,446.58 16.3K
13:41 30,443.34 30,443.34 30,425.58 30,427.17 114.1K
13:42 30,427.17 30,427.17 30,425.58 30,425.58 251.8K
13:43 30,414.39 30,414.39 30,390.22 30,390.22 716.0K
13:44 30,390.22 30,392.71 30,306.89 30,306.89 2,533.5K
13:45 30,305.30 30,305.30 30,289.18 30,289.18 1,116.7K
13:46 30,289.18 30,292.36 30,289.18 30,292.36 6.1K
13:47 30,290.77 30,290.77 30,289.18 30,289.18 502.2K
13:48 30,290.77 30,290.77 30,287.59 30,287.59 312.4K
13:49 30,287.59 30,287.59 30,286.00 30,286.00 91.8K
13:50 30,273.29 30,273.29 30,235.58 30,240.35 2,342.1K
13:51 30,245.12 30,245.12 30,243.53 30,245.12 36.7K
13:52 30,240.35 30,240.35 30,196.64 30,196.64 281.2K
13:53 30,192.54 30,192.54 30,182.83 30,189.19 130.8K
13:54 30,190.78 30,206.04 30,187.37 30,206.04 212.0K
13:55 30,207.63 30,207.63 30,201.27 30,201.27 696.7K
13:56 30,201.27 30,209.22 30,201.27 30,209.22 287.2K
13:57 30,209.22 30,209.22 30,206.04 30,206.04 6.1K
13:58 30,206.04 30,258.44 30,206.04 30,258.44 40.8K
13:59 30,258.44 30,258.44 30,258.44 30,258.44 0.7K
14:00 30,258.44 30,274.61 30,258.44 30,274.61 0.9K
14:01 30,274.61 30,274.61 30,274.61 30,274.61 98.0K
14:02 30,274.61 30,274.61 30,274.61 30,274.61 0.0K
14:03 30,274.61 30,274.61 30,258.44 30,259.13 5.8K
14:04 30,259.13 30,259.13 30,217.08 30,217.08 7.0K
14:05 30,216.38 30,216.38 30,216.38 30,216.38 1.4K
14:06 30,211.82 30,220.35 30,211.82 30,215.58 292.0K
14:07 30,197.50 30,197.50 30,197.50 30,197.50 602.5K
14:08 30,189.55 30,223.54 30,187.96 30,223.08 732.6K
14:09 30,228.78 30,228.78 30,168.66 30,168.66 2,416.0K
14:10 30,166.79 30,185.88 30,166.79 30,185.88 756.6K
14:11 30,189.34 30,219.94 30,189.34 30,219.94 38.2K
14:12 30,221.53 30,221.53 30,210.82 30,210.82 179.8K
14:13 30,211.04 30,211.04 30,211.04 30,211.04 24.6K
14:14 30,211.04 30,214.23 30,211.04 30,214.23 24.4K
14:15 30,213.33 30,218.10 30,213.33 30,218.10 203.1K
14:16 30,218.10 30,226.05 30,218.10 30,226.05 330.3K
14:17 30,216.58 30,218.17 30,185.82 30,185.82 125.9K
14:18 30,206.87 30,208.46 30,206.87 30,208.46 266.3K
14:19 30,208.46 30,208.46 30,206.87 30,206.87 14.6K
14:20 30,210.05 30,227.13 30,210.05 30,223.95 23.6K
14:21 30,223.95 30,233.66 30,223.95 30,232.06 757.1K
14:22 30,232.06 30,236.84 30,232.06 30,236.84 31.6K
14:23 30,244.79 30,261.15 30,244.79 30,261.15 873.2K
14:24 30,259.56 30,261.15 30,257.97 30,261.15 425.2K
14:25 30,261.15 30,261.85 30,258.66 30,258.66 53.2K
14:26 30,257.07 30,257.07 30,255.48 30,257.07 92.0K
14:27 30,253.89 30,253.89 30,244.35 30,244.35 288.0K
14:28 30,250.71 30,250.71 30,249.12 30,249.12 396.1K
14:29 30,249.12 30,249.12 30,232.04 30,232.04 14.7K
14:30 30,235.23 30,245.62 30,235.23 30,244.03 19.8K
14:31 30,244.03 30,244.03 30,242.44 30,244.03 122.6K
14:32 30,224.94 30,224.94 30,205.07 30,205.07 1,840.3K
14:33 30,209.93 30,209.93 30,209.93 30,209.93 74.8K
14:34 30,216.29 30,231.96 30,216.29 30,219.02 505.3K
14:35 30,219.02 30,219.02 30,214.25 30,214.25 110.1K
14:36 30,214.25 30,219.02 30,214.25 30,219.02 171.4K
14:37 30,219.02 30,219.02 30,193.09 30,199.45 76.5K
14:38 30,202.63 30,202.63 30,195.17 30,195.17 85.0K
14:39 30,195.17 30,204.03 30,195.17 30,203.58 19.2K
14:40 30,241.76 30,241.76 30,240.17 30,240.17 424.3K
14:41 30,240.17 30,240.17 30,234.47 30,236.06 16.7K
14:42 30,236.06 30,236.06 30,235.83 30,235.83 12.4K
14:43 30,231.06 30,232.44 30,231.06 30,232.44 49.0K
14:44 30,232.90 30,250.67 30,232.90 30,250.67 156.3K
14:45 30,257.62 30,257.62 30,256.03 30,256.03 28.5K
14:46 30,252.85 30,258.31 30,252.85 30,258.31 469.2K
14:47 30,253.54 30,253.54 30,215.29 30,224.83 4,110.0K
14:48 30,215.29 30,215.29 30,202.86 30,206.97 1,225.8K
14:49 30,214.92 30,219.69 30,214.92 30,219.69 780.8K
14:50 30,219.69 30,219.69 30,213.28 30,213.28 265.7K
14:51 30,213.28 30,213.28 30,206.92 30,206.92 245.1K
14:52 30,206.92 30,208.56 30,205.33 30,208.56 174.7K
14:53 30,213.33 30,214.92 30,206.97 30,214.92 426.3K
14:54 30,206.97 30,206.97 30,194.66 30,194.66 1,499.4K
14:55 30,197.85 30,202.62 30,197.85 30,202.62 67.1K
14:56 30,202.62 30,202.62 30,202.62 30,202.62 6.1K
14:57 30,202.62 30,215.42 30,202.62 30,215.42 38.5K
14:58 30,220.19 30,224.97 30,220.19 30,223.38 74.8K
14:59 30,223.38 30,226.22 30,223.38 30,226.22 118.8K
15:00 30,224.63 30,226.22 30,224.63 30,226.22 147.0K
15:01 30,234.17 30,234.40 30,234.17 30,234.40 21.0K
15:02 30,234.40 30,248.72 30,231.22 30,247.12 214.3K
15:03 30,251.95 30,261.49 30,251.95 30,261.49 1,663.2K
15:04 30,266.27 30,266.27 30,261.49 30,261.49 650.2K
15:05 30,261.49 30,261.49 30,261.49 30,261.49 0.0K
15:06 30,264.01 30,264.01 30,259.24 30,259.24 30.9K
15:07 30,264.01 30,372.75 30,264.01 30,372.75 853.4K
15:08 30,368.65 30,368.65 30,360.22 30,361.81 307.3K
15:09 30,348.92 30,353.69 30,342.56 30,353.69 592.5K
15:10 30,350.51 30,352.10 30,342.56 30,347.33 619.4K
15:11 30,347.33 30,347.33 30,347.33 30,347.33 0.0K
15:12 30,342.56 30,342.56 30,339.66 30,339.66 201.3K
15:13 30,328.53 30,328.53 30,325.29 30,325.29 1,600.9K
15:14 30,326.88 30,326.88 30,326.88 30,326.88 24.5K
15:15 30,326.88 30,328.62 30,326.88 30,328.62 509.8K
15:16 30,328.62 30,342.52 30,328.62 30,342.52 13.7K
15:17 30,347.94 30,365.65 30,347.94 30,365.65 545.9K
15:18 30,365.65 30,372.02 30,365.65 30,372.02 32.2K
15:19 30,375.20 30,376.07 30,375.20 30,376.07 50.9K
15:20 30,376.07 30,391.97 30,376.07 30,391.97 661.9K
15:21 30,391.97 30,401.76 30,391.97 30,401.76 807.1K
15:22 30,400.17 30,401.18 30,392.31 30,392.31 725.8K
15:23 30,384.36 30,395.49 30,384.36 30,395.49 404.6K
15:24 30,414.96 30,414.96 30,384.30 30,384.30 440.2K
15:25 30,382.71 30,384.30 30,382.71 30,384.30 24.5K
15:26 30,385.89 30,390.67 30,384.30 30,390.67 303.7K
15:27 30,401.19 30,402.11 30,396.42 30,402.11 426.7K
15:28 30,403.70 30,407.35 30,403.70 30,403.91 180.5K
15:29 30,403.91 30,410.14 30,403.91 30,410.14 291.3K
15:30 30,410.14 30,410.14 30,408.55 30,410.14 374.3K
15:31 30,403.78 30,406.96 30,403.37 30,403.37 343.7K
15:32 30,403.37 30,417.84 30,403.37 30,417.84 42.4K
15:33 30,417.84 30,417.84 30,413.07 30,413.07 12.3K
15:34 30,414.66 30,419.44 30,414.66 30,419.44 111.4K
15:35 30,419.44 30,425.80 30,419.44 30,425.80 85.9K
15:36 30,425.80 30,425.80 30,414.66 30,414.66 192.2K
15:37 30,400.06 30,400.06 30,385.75 30,385.75 2,482.9K
15:38 30,390.52 30,426.67 30,390.52 30,426.67 1,448.6K
15:39 30,452.18 30,455.48 30,420.11 30,455.48 3,648.6K
15:40 30,455.48 30,455.48 30,436.85 30,436.85 704.6K
15:41 30,436.85 30,436.85 30,428.90 30,433.67 409.7K
15:42 30,430.96 30,442.09 30,429.37 30,442.09 234.4K
15:43 30,442.09 30,442.09 30,442.09 30,442.09 24.5K
15:44 30,442.09 30,442.99 30,442.09 30,442.99 61.9K
15:45 30,435.04 30,435.04 30,425.50 30,427.09 556.3K
15:46 30,425.50 30,438.23 30,424.34 30,424.34 406.5K
15:47 30,425.93 30,441.84 30,425.93 30,441.15 122.0K
15:48 30,441.15 30,445.92 30,441.15 30,445.92 73.5K
15:49 30,445.92 30,450.69 30,441.15 30,450.69 177.7K
15:50 30,450.69 30,456.93 30,442.17 30,442.17 182.7K
15:51 30,405.16 30,406.75 30,397.20 30,397.20 299.4K
15:52 30,397.20 30,422.81 30,388.33 30,422.81 129.9K
15:53 30,400.44 30,402.44 30,397.66 30,402.44 756.6K
15:54 30,414.45 30,414.45 30,411.26 30,411.26 395.0K
15:55 30,408.08 30,408.08 30,378.63 30,378.63 1,084.8K
15:56 30,373.86 30,378.63 30,372.26 30,378.63 146.2K
15:57 30,392.94 30,392.94 30,386.58 30,386.58 231.9K
15:58 30,386.58 30,386.58 30,365.90 30,365.90 621.4K
15:59 30,344.79 30,351.16 30,344.79 30,351.16 191.6K
16:00 30,351.16 30,352.75 30,347.98 30,347.98 37.5K
16:01 30,351.16 30,351.16 30,344.21 30,348.98 250.0K
16:02 30,352.16 30,352.16 30,344.21 30,344.21 982.2K
16:03 30,342.62 30,353.02 30,342.62 30,343.47 443.0K
16:04 30,327.57 30,338.70 30,327.57 30,333.93 4,184.8K
16:05 30,337.11 30,337.11 30,327.90 30,327.90 246.2K
16:06 30,333.84 30,341.32 30,330.66 30,341.32 239.9K
16:07 30,339.73 30,339.73 30,338.14 30,339.73 390.4K
16:08 30,339.73 30,341.32 30,333.37 30,341.32 469.4K
16:09 30,341.32 30,341.32 30,336.55 30,341.32 535.6K
16:10 30,341.32 30,341.32 30,340.64 30,340.64 205.0K
16:11 30,370.04 30,397.11 30,370.04 30,397.11 5,236.7K
16:12 30,386.96 30,389.56 30,379.10 30,385.46 2,728.2K
16:13 30,380.94 30,393.05 30,380.94 30,393.05 316.6K
16:14 30,394.88 30,394.88 30,394.88 30,394.88 79.7K
16:15 30,394.88 30,408.94 30,394.88 30,408.94 154.2K
16:16 30,414.67 30,435.15 30,414.67 30,435.15 466.9K
16:17 30,431.97 30,431.97 30,427.19 30,427.19 98.3K
16:18 30,427.19 30,427.19 30,419.68 30,419.68 161.2K
16:19 30,419.68 30,422.86 30,419.68 30,422.86 244.0K
16:20 30,420.09 30,421.68 30,416.90 30,416.90 708.4K
16:21 30,434.40 30,435.99 30,420.09 30,420.09 1,489.3K
16:22 30,420.09 30,422.37 30,420.09 30,422.37 407.0K
16:23 30,422.37 30,429.98 30,422.37 30,429.98 2,524.3K
16:24 30,429.98 30,429.98 30,429.98 30,429.98 366.8K
16:25 30,429.98 30,442.70 30,429.98 30,442.70 415.4K
16:26 30,439.52 30,439.52 30,436.10 30,436.97 120.4K
16:27 30,436.97 30,436.97 30,422.35 30,422.35 127.0K
16:28 30,414.93 30,414.93 30,410.16 30,410.16 231.7K
16:29 30,410.16 30,410.16 30,404.04 30,404.04 387.2K
16:30 30,404.04 30,404.04 30,391.31 30,391.31 456.9K
16:31 30,391.31 30,397.55 30,391.31 30,397.55 190.8K
16:32 30,386.42 30,399.14 30,381.65 30,399.14 7,661.2K
16:33 30,395.96 30,395.96 30,385.94 30,385.94 197.8K
16:34 30,387.53 30,397.07 30,374.80 30,397.07 731.7K
16:35 30,397.07 30,397.07 30,364.76 30,364.76 235.4K
16:36 30,356.81 30,356.81 30,311.57 30,311.57 759.9K
16:37 30,308.39 30,313.16 30,306.80 30,309.98 760.0K
16:38 30,309.98 30,312.70 30,308.75 30,308.75 151.0K
16:39 30,313.52 30,353.72 30,296.46 30,296.46 645.1K
16:40 30,299.43 30,308.30 30,299.43 30,303.53 1,005.6K
16:41 30,305.12 30,306.71 30,301.94 30,301.94 297.9K
16:42 30,301.94 30,311.49 30,301.94 30,311.49 48.6K
16:43 30,301.94 30,306.71 30,296.89 30,298.04 456.0K
16:44 30,297.35 30,297.35 30,287.55 30,287.55 316.2K
16:45 30,289.14 30,295.51 30,289.14 30,295.51 358.9K
16:46 30,295.51 30,308.23 30,295.51 30,308.23 83.4K
16:47 30,308.23 30,314.59 30,308.23 30,314.59 243.9K
16:48 30,313.00 30,313.00 30,287.83 30,287.83 252.6K
16:49 30,297.38 30,297.38 30,277.70 30,277.70 448.9K
16:50 30,270.62 30,270.62 30,270.62 30,270.62 172.0K
16:51 30,275.39 30,278.57 30,275.39 30,278.57 48.7K
16:52 30,278.57 30,295.65 30,278.57 30,295.65 17.7K
16:53 30,295.65 30,295.65 30,278.15 30,278.15 164.0K
16:54 30,290.88 30,290.88 30,286.11 30,286.11 158.7K
16:55 30,286.11 30,286.11 30,281.74 30,281.74 15.3K
16:56 30,281.74 30,281.74 30,278.56 30,280.15 12.2K
16:57 30,280.15 30,299.82 30,280.15 30,298.23 758.6K
16:58 30,285.50 30,299.82 30,278.90 30,278.90 219.0K
16:59 30,261.40 30,264.58 30,261.40 30,264.58 1,512.4K
17:00 30,266.17 30,266.17 30,264.58 30,264.79 236.4K
17:01 30,266.58 30,266.58 30,243.34 30,243.34 2,186.0K
17:02 30,243.13 30,243.13 30,228.17 30,232.94 365.2K
17:03 30,227.80 30,239.02 30,227.80 30,239.02 290.4K
17:04 30,230.96 30,232.55 30,226.19 30,229.37 1,947.6K
17:05 30,227.78 30,238.77 30,227.78 30,237.90 349.3K
17:06 30,237.90 30,239.26 30,237.90 30,239.26 91.2K
17:07 30,239.26 30,239.26 30,232.90 30,232.90 24.3K
17:08 30,236.08 30,236.08 30,226.54 30,226.54 175.9K
17:09 30,226.54 30,226.54 30,218.59 30,223.36 1,696.7K
17:10 30,218.59 30,218.59 30,215.84 30,215.84 221.4K
17:11 30,217.43 30,217.43 30,206.30 30,206.30 1,198.4K
17:12 30,206.30 30,209.48 30,206.30 30,209.48 502.3K
17:13 30,131.85 30,141.76 30,131.85 30,141.76 3,915.7K
17:14 30,141.76 30,147.45 30,139.34 30,139.34 312.3K
17:15 30,132.98 30,137.75 30,132.98 30,137.75 1,961.7K
17:16 30,137.75 30,137.75 30,137.75 30,137.75 4,909.5K
17:17 30,139.34 30,139.34 30,139.34 30,139.34 229.3K
17:18 30,139.34 30,142.81 30,139.34 30,142.81 126.7K
17:19 30,142.81 30,142.81 30,142.81 30,142.81 156.9K
17:20 30,144.45 30,151.59 30,144.45 30,151.59 383.2K
17:21 30,151.59 30,151.59 30,151.59 30,151.59 102.6K
17:22 30,151.59 30,161.82 30,151.59 30,161.82 3,743.1K
17:23 30,163.41 30,166.59 30,163.41 30,166.59 176.5K
17:24 30,163.41 30,163.41 30,158.84 30,158.84 404.2K
17:25 30,158.84 30,162.02 30,158.84 30,162.02 54.4K
17:26 30,162.02 30,172.59 30,162.02 30,172.59 207.2K
17:27 30,172.59 30,172.59 30,172.59 30,172.59 314.2K
17:28 30,172.59 30,172.59 30,172.59 30,172.59 66.5K
17:29 30,172.59 30,172.59 30,172.59 30,172.59 169.2K
17:30 30,177.37 30,177.37 30,175.77 30,175.77 1,099.8K
17:31 30,169.54 30,171.13 30,169.54 30,171.13 115.8K
17:32 30,171.13 30,171.13 30,171.13 30,171.13 82.7K
17:33 30,168.38 30,180.67 30,168.38 30,180.67 970.1K
17:34 30,184.39 30,185.98 30,184.39 30,185.98 256.6K
17:35 30,185.98 30,193.94 30,185.98 30,193.94 24.2K
17:36 30,194.63 30,197.81 30,176.81 30,176.81 1,373.7K
17:37 30,176.81 30,181.58 30,176.81 30,181.58 424.3K
17:38 30,181.58 30,181.58 30,181.58 30,181.58 103.0K
17:39 30,197.77 30,224.78 30,197.77 30,224.78 1,938.3K
17:40 30,216.82 30,216.82 30,216.82 30,216.82 273.6K
17:41 30,213.64 30,215.23 30,213.64 30,215.23 224.8K
17:42 30,192.97 30,199.33 30,192.97 30,199.33 115.2K
17:43 30,199.33 30,199.33 30,199.33 30,199.33 0.0K
17:44 30,191.37 30,201.08 30,191.37 30,193.13 328.9K
17:45 30,193.13 30,193.13 30,191.54 30,191.54 12.1K
17:46 30,191.54 30,191.54 30,186.76 30,186.76 139.2K
17:47 30,189.95 30,202.92 30,189.95 30,201.33 44.8K
17:48 30,201.33 30,206.10 30,201.33 30,201.33 48.4K
17:49 30,202.92 30,206.10 30,198.15 30,198.15 544.6K
17:50 30,185.42 30,199.05 30,185.42 30,195.87 528.0K
17:51 30,195.87 30,205.62 30,178.79 30,205.62 162.9K
17:52 30,200.85 30,200.85 30,196.08 30,196.08 278.9K
17:53 30,196.08 30,202.44 30,196.08 30,199.72 50.2K
17:54 30,216.80 30,223.16 30,216.80 30,218.33 446.8K
17:55 30,215.15 30,229.47 30,215.15 30,227.88 410.1K
17:56 30,228.79 30,228.79 30,226.79 30,226.79 85.8K
17:57 30,226.79 30,226.79 30,210.89 30,210.89 39.8K
17:58 30,208.11 30,215.17 30,208.11 30,215.17 19.6K
17:59 30,212.91 30,212.91 30,203.98 30,203.98 384.2K
18:00 30,204.28 30,206.10 30,204.28 30,204.51 1,093.7K
18:01 30,204.51 30,204.51 30,171.94 30,183.37 1,011.3K
18:02 30,180.19 30,192.91 30,180.19 30,191.32 344.6K
18:03 30,203.33 30,207.67 30,203.33 30,207.67 342.5K
18:04 30,207.67 30,221.76 30,198.12 30,221.76 1,738.4K
18:05 30,221.76 30,233.05 30,221.76 30,222.00 192.5K
18:06 30,222.00 30,222.00 30,212.46 30,212.46 78.9K
18:07 30,212.46 30,218.82 30,212.46 30,218.82 25.2K
18:08 30,212.46 30,237.78 30,212.46 30,237.78 739.4K
18:09 30,282.36 30,282.36 30,277.59 30,282.36 161.2K
18:10 30,282.36 30,282.36 30,253.48 30,253.48 62.2K
18:11 30,253.48 30,261.43 30,253.48 30,261.43 6.1K
18:12 30,263.02 30,272.93 30,255.42 30,255.42 484.4K
18:13 30,241.10 30,241.10 30,209.27 30,209.27 90.0K
18:14 30,209.27 30,209.27 30,188.37 30,188.37 41.0K
18:15 30,188.37 30,204.86 30,178.96 30,204.86 277.4K
18:16 30,204.86 30,204.86 30,164.91 30,164.91 431.9K
18:17 30,164.91 30,209.04 30,163.32 30,209.04 349.4K
18:18 30,207.30 30,212.15 30,207.30 30,210.56 344.2K
18:19 30,210.56 30,212.15 30,210.56 30,212.15 36.4K
18:20 30,212.15 30,212.15 30,207.38 30,207.38 383.3K
18:21 30,223.71 30,223.71 30,208.66 30,213.43 389.3K
18:22 30,213.43 30,213.43 30,213.43 30,213.43 0.0K
18:23 30,218.92 30,218.92 30,126.67 30,126.67 27,805.0K
18:24 30,125.08 30,125.08 30,109.58 30,109.58 5,167.2K
18:25 30,107.99 30,124.63 30,086.88 30,124.63 3,840.9K
18:26 30,149.06 30,166.72 30,149.06 30,166.72 3,455.0K
18:27 30,169.21 30,175.57 30,162.84 30,175.57 1,559.3K
18:28 30,180.34 30,181.93 30,180.34 30,181.93 1,202.6K
18:29 30,181.93 30,185.11 30,178.75 30,185.11 984.9K
18:30 30,188.29 30,188.29 30,183.52 30,183.52 1,081.8K
18:31 30,180.34 30,197.84 30,180.34 30,197.84 520.1K
18:32 30,202.61 30,206.48 30,191.25 30,197.72 2,379.6K
18:33 30,194.97 30,194.97 30,183.84 30,183.84 3,031.0K
18:34 30,179.07 30,194.97 30,179.07 30,194.97 1,627.4K
18:35 30,189.02 30,204.92 30,189.02 30,204.92 988.4K
18:36 30,214.47 30,233.55 30,214.47 30,220.40 3,692.3K
18:37 30,227.01 30,242.92 30,227.01 30,242.92 228.6K
18:38 30,230.19 30,230.40 30,212.52 30,215.71 2,048.7K
18:39 30,154.47 30,181.12 30,154.47 30,181.12 1,899.2K
18:40 30,189.81 30,189.81 30,189.81 30,189.81 619.5K
18:51 30,200.17 30,200.17 30,200.17 30,200.17 7,188.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし