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 30,632.78 30,632.78 30,624.83 30,624.83 156.2K
09:51 30,621.65 30,626.42 30,621.65 30,626.42 131.3K
09:52 30,626.42 30,634.37 30,626.42 30,634.37 500.2K
09:53 30,634.37 30,634.37 30,634.37 30,634.37 231.4K
09:54 30,634.37 30,642.32 30,634.37 30,637.55 350.3K
09:55 30,642.32 30,648.69 30,635.96 30,648.69 50.1K
09:56 30,635.96 30,653.46 30,635.96 30,653.46 269.4K
09:57 30,639.14 30,639.14 30,637.55 30,637.55 37.5K
09:58 30,643.91 30,650.28 30,643.91 30,647.10 682.7K
09:59 30,645.50 30,645.50 30,637.55 30,637.55 250.4K
10:00 30,642.32 30,730.17 30,642.32 30,708.49 1,541.3K
10:01 30,705.80 30,705.80 30,637.05 30,649.85 1,004.2K
10:02 30,756.44 30,756.44 30,732.27 30,740.45 844.1K
10:03 30,742.04 30,742.04 30,696.56 30,696.56 1,450.1K
10:04 30,681.57 30,700.58 30,681.57 30,682.97 750.0K
10:05 30,686.40 30,695.92 30,670.04 30,695.92 1,037.9K
10:06 30,666.69 30,785.78 30,666.69 30,785.78 550.6K
10:07 30,679.96 30,712.08 30,679.96 30,702.57 604.5K
10:08 30,702.57 30,702.57 30,699.39 30,699.85 130.0K
10:09 30,695.08 30,708.78 30,695.08 30,708.51 353.4K
10:10 30,711.69 30,711.69 30,662.22 30,662.22 1,015.3K
10:11 30,641.96 30,646.74 30,641.96 30,646.74 530.0K
10:12 30,637.19 30,645.14 30,637.19 30,645.14 386.1K
10:13 30,638.78 30,643.55 30,638.78 30,643.55 455.2K
10:14 30,640.37 30,640.37 30,635.60 30,635.60 692.1K
10:15 30,635.60 30,637.19 30,627.97 30,627.97 132.2K
10:16 30,629.77 30,634.42 30,629.77 30,634.42 101.2K
10:17 30,643.50 30,643.50 30,642.14 30,643.04 202.6K
10:18 30,643.04 30,648.75 30,643.04 30,645.33 670.2K
10:19 30,645.33 30,648.51 30,643.27 30,643.27 75.1K
10:20 30,638.06 30,646.94 30,638.06 30,645.55 173.2K
10:21 30,645.55 30,645.55 30,640.78 30,640.78 1,004.6K
10:22 30,640.78 30,656.94 30,640.78 30,656.94 238.5K
10:23 30,653.76 30,653.76 30,653.30 30,653.30 131.4K
10:24 30,675.94 30,683.90 30,669.58 30,669.58 357.2K
10:25 30,669.58 30,669.58 30,656.40 30,656.40 1,097.6K
10:26 30,656.40 30,667.53 30,656.40 30,659.58 572.8K
10:27 30,659.58 30,659.58 30,627.02 30,628.61 53.8K
10:28 30,627.02 30,633.38 30,627.02 30,633.38 299.0K
10:29 30,633.38 30,633.38 30,608.64 30,608.64 356.1K
10:30 30,603.87 30,603.87 30,598.17 30,598.17 71.9K
10:31 30,596.58 30,596.58 30,591.81 30,591.81 858.9K
10:32 30,590.22 30,590.22 30,579.91 30,579.91 4,330.2K
10:33 30,579.91 30,579.91 30,576.73 30,576.73 38.2K
10:34 30,583.67 30,583.67 30,583.67 30,583.67 1,053.7K
10:35 30,589.36 30,599.83 30,588.90 30,599.83 487.1K
10:36 30,599.83 30,599.83 30,595.74 30,595.74 156.3K
10:37 30,604.38 30,631.58 30,604.38 30,631.58 436.4K
10:38 30,620.19 30,624.96 30,620.19 30,624.96 170.7K
10:39 30,629.74 30,629.74 30,628.15 30,628.15 18.7K
10:40 30,629.29 30,634.06 30,629.29 30,634.06 503.5K
10:41 30,589.52 30,600.66 30,589.52 30,593.63 9,419.0K
10:42 30,599.99 30,599.99 30,590.29 30,595.06 820.1K
10:43 30,587.11 30,588.75 30,569.66 30,569.66 8,766.2K
10:44 30,568.07 30,568.07 30,553.76 30,568.07 3,208.3K
10:45 30,561.71 30,561.71 30,543.96 30,543.96 707.5K
10:46 30,541.70 30,541.70 30,499.48 30,499.48 2,319.7K
10:47 30,504.25 30,504.25 30,473.14 30,482.68 10,261.3K
10:48 30,489.04 30,506.54 30,474.40 30,474.40 3,704.4K
10:49 30,471.22 30,505.06 30,471.22 30,505.06 531.7K
10:50 30,505.06 30,505.06 30,487.56 30,487.56 1,216.0K
10:51 30,508.49 30,508.57 30,498.94 30,508.57 1,775.0K
10:52 30,494.25 30,519.70 30,472.98 30,472.98 5,918.7K
10:53 30,454.46 30,454.46 30,440.95 30,440.95 2,449.3K
10:54 30,440.95 30,454.11 30,424.77 30,454.11 980.2K
10:55 30,438.20 30,445.49 30,438.20 30,439.12 2,170.4K
10:56 30,429.58 30,434.35 30,424.81 30,424.81 6,354.8K
10:57 30,415.27 30,416.86 30,409.57 30,409.57 2,863.4K
10:58 30,396.85 30,400.92 30,381.62 30,381.62 3,512.4K
10:59 30,366.13 30,374.77 30,365.17 30,365.17 755.9K
11:00 30,355.15 30,358.48 30,355.15 30,358.48 1,073.7K
11:01 30,361.66 30,380.96 30,355.97 30,380.96 490.5K
11:02 30,376.19 30,400.49 30,376.19 30,400.49 1,665.1K
11:03 30,402.08 30,406.85 30,402.08 30,406.85 946.8K
11:04 30,414.81 30,416.40 30,414.34 30,414.34 949.1K
11:05 30,410.43 30,410.43 30,402.53 30,402.53 1,094.7K
11:06 30,392.55 30,400.29 30,392.55 30,396.87 758.0K
11:07 30,400.29 30,400.29 30,394.63 30,394.63 434.1K
11:08 30,391.44 30,404.17 30,391.44 30,397.81 1,119.6K
11:09 30,406.66 30,406.66 30,381.33 30,384.51 2,798.7K
11:10 30,384.51 30,384.51 30,382.92 30,384.51 936.8K
11:11 30,386.36 30,402.88 30,386.36 30,401.29 655.0K
11:12 30,404.47 30,404.47 30,393.33 30,393.33 652.1K
11:13 30,398.36 30,418.62 30,398.36 30,416.54 1,817.0K
11:14 30,413.36 30,419.72 30,411.77 30,411.77 694.2K
11:15 30,408.59 30,413.36 30,408.59 30,413.36 350.8K
11:16 30,414.95 30,417.95 30,403.04 30,417.95 353.7K
11:17 30,416.36 30,421.13 30,416.36 30,421.13 1,081.0K
11:18 30,417.95 30,419.54 30,393.71 30,393.71 742.7K
11:19 30,393.71 30,393.71 30,393.71 30,393.71 276.3K
11:20 30,393.71 30,393.71 30,393.71 30,393.71 736.8K
11:21 30,395.30 30,400.08 30,395.30 30,398.49 448.4K
11:22 30,392.02 30,395.20 30,392.02 30,395.20 615.4K
11:23 30,389.57 30,389.57 30,376.85 30,376.85 636.5K
11:24 30,376.85 30,388.14 30,376.85 30,388.14 710.4K
11:25 30,376.85 30,378.44 30,376.85 30,378.44 468.5K
11:26 30,380.04 30,383.22 30,375.26 30,376.85 1,001.2K
11:27 30,376.85 30,376.85 30,348.39 30,361.12 2,026.0K
11:28 30,359.53 30,363.63 30,359.53 30,362.61 874.6K
11:29 30,362.61 30,362.61 30,353.07 30,356.25 1,099.7K
11:30 30,346.22 30,348.73 30,339.03 30,339.03 447.2K
11:31 30,339.03 30,345.39 30,339.03 30,345.39 718.7K
11:32 30,339.03 30,339.03 30,330.95 30,330.95 326.4K
11:33 30,336.98 30,336.98 30,330.15 30,330.15 2,113.4K
11:34 30,322.20 30,322.20 30,306.29 30,306.29 6,039.4K
11:35 30,306.29 30,316.84 30,306.29 30,316.84 1,320.9K
11:36 30,321.61 30,321.61 30,318.43 30,321.61 508.4K
11:37 30,319.15 30,327.11 30,319.15 30,322.82 647.8K
11:38 30,353.42 30,371.19 30,353.42 30,371.19 1,486.2K
11:39 30,382.57 30,390.52 30,382.57 30,385.75 1,181.0K
11:40 30,388.93 30,390.52 30,364.70 30,364.70 694.8K
11:41 30,367.88 30,367.88 30,366.29 30,366.29 1,608.1K
11:42 30,366.29 30,370.48 30,366.29 30,370.48 2,201.2K
11:43 30,370.48 30,373.66 30,367.30 30,373.66 970.6K
11:44 30,372.07 30,375.25 30,372.07 30,375.25 577.6K
11:45 30,375.25 30,375.25 30,367.30 30,367.30 663.6K
11:46 30,367.30 30,367.30 30,359.29 30,364.06 437.8K
11:47 30,362.67 30,362.67 30,358.84 30,358.84 604.7K
11:48 30,358.84 30,367.72 30,358.84 30,364.53 338.4K
11:49 30,364.53 30,364.53 30,362.94 30,364.53 307.2K
11:50 30,364.53 30,364.53 30,362.94 30,364.53 424.1K
11:51 30,368.41 30,374.77 30,366.82 30,374.77 609.5K
11:52 30,371.59 30,381.13 30,371.59 30,377.95 1,118.6K
11:53 30,377.95 30,384.31 30,375.89 30,375.89 819.3K
11:54 30,378.18 30,378.18 30,378.18 30,378.18 338.2K
11:55 30,381.36 30,416.60 30,381.36 30,416.60 775.9K
11:56 30,421.37 30,429.32 30,421.37 30,426.14 1,699.2K
11:57 30,416.60 30,422.30 30,414.34 30,422.30 2,479.1K
11:58 30,423.89 30,423.89 30,386.36 30,386.36 911.3K
11:59 30,382.24 30,382.24 30,375.88 30,376.56 965.4K
12:00 30,378.38 30,382.72 30,377.71 30,382.72 789.7K
12:01 30,382.69 30,382.69 30,374.74 30,374.74 686.6K
12:02 30,376.79 30,376.79 30,375.20 30,376.79 1,057.6K
12:03 30,375.20 30,375.20 30,372.02 30,374.95 848.5K
12:04 30,378.13 30,378.13 30,374.95 30,376.54 706.5K
12:05 30,379.72 30,379.72 30,359.88 30,359.88 429.7K
12:06 30,359.88 30,362.38 30,357.61 30,357.61 308.2K
12:07 30,357.61 30,357.61 30,354.43 30,354.43 540.5K
12:08 30,354.43 30,380.42 30,351.25 30,380.42 798.9K
12:09 30,380.42 30,403.10 30,380.42 30,398.32 734.2K
12:10 30,398.32 30,398.32 30,398.32 30,398.32 423.5K
12:11 30,396.73 30,398.32 30,395.14 30,395.14 343.6K
12:12 30,391.25 30,391.53 30,391.25 30,391.53 434.0K
12:13 30,380.18 30,380.18 30,378.59 30,378.59 657.5K
12:14 30,378.59 30,381.77 30,339.77 30,381.77 387.4K
12:15 30,381.77 30,384.26 30,379.49 30,379.49 425.6K
12:16 30,382.67 30,382.67 30,372.43 30,372.43 1,437.5K
12:17 30,370.84 30,376.31 30,370.84 30,376.31 314.9K
12:18 30,364.74 30,364.74 30,360.55 30,360.55 530.3K
12:19 30,362.14 30,363.81 30,360.57 30,360.57 520.8K
12:20 30,362.16 30,382.43 30,362.16 30,379.19 1,129.4K
12:21 30,379.19 30,382.17 30,379.19 30,382.17 323.5K
12:22 30,380.58 30,380.58 30,380.58 30,380.58 613.1K
12:23 30,372.62 30,372.62 30,372.62 30,372.62 1,519.7K
12:24 30,350.36 30,353.77 30,331.92 30,331.92 5,831.0K
12:25 30,341.46 30,343.05 30,330.33 30,339.87 2,353.7K
12:26 30,336.69 30,336.69 30,336.69 30,336.69 360.7K
12:27 30,336.69 30,354.44 30,336.69 30,354.44 636.9K
12:28 30,349.38 30,352.56 30,347.79 30,347.79 312.7K
12:29 30,350.97 30,354.72 30,346.20 30,351.54 792.5K
12:30 30,351.54 30,357.90 30,351.54 30,357.90 562.8K
12:31 30,356.31 30,362.67 30,355.46 30,355.46 1,465.7K
12:32 30,355.46 30,369.73 30,353.18 30,353.18 335.9K
12:33 30,346.81 30,349.99 30,346.81 30,348.40 593.7K
12:34 30,349.99 30,351.59 30,344.04 30,344.04 325.1K
12:35 30,347.22 30,350.20 30,347.02 30,350.20 606.2K
12:36 30,341.32 30,341.32 30,312.37 30,317.14 1,320.0K
12:37 30,312.37 30,312.37 30,284.74 30,287.43 2,792.8K
12:38 30,290.61 30,299.49 30,290.61 30,297.90 1,208.1K
12:39 30,304.26 30,316.98 30,304.26 30,316.98 2,117.9K
12:40 30,313.80 30,320.75 30,305.85 30,320.75 389.8K
12:41 30,322.34 30,322.34 30,321.65 30,321.65 282.8K
12:42 30,321.65 30,321.65 30,308.93 30,312.11 2,017.3K
12:43 30,313.01 30,313.01 30,311.42 30,311.42 453.0K
12:44 30,311.42 30,312.77 30,309.58 30,309.58 265.5K
12:45 30,309.58 30,319.13 30,309.58 30,312.77 1,045.3K
12:46 30,311.18 30,317.54 30,311.18 30,312.77 464.6K
12:47 30,317.54 30,320.48 30,316.84 30,320.48 550.9K
12:48 30,320.48 30,322.07 30,320.48 30,322.07 513.9K
12:49 30,334.80 30,334.80 30,325.26 30,325.26 1,500.6K
12:50 30,317.28 30,320.46 30,310.86 30,312.45 1,044.5K
12:51 30,307.57 30,326.42 30,307.57 30,321.65 555.4K
12:52 30,324.83 30,332.78 30,324.83 30,332.78 896.4K
12:53 30,337.55 30,351.95 30,337.55 30,351.95 1,319.0K
12:54 30,345.30 30,354.03 30,345.30 30,354.03 1,007.6K
12:55 30,357.21 30,357.21 30,342.89 30,342.89 620.5K
12:56 30,346.08 30,346.08 30,339.71 30,339.71 554.3K
12:57 30,338.12 30,344.92 30,334.89 30,344.92 368.2K
12:58 30,344.92 30,344.92 30,339.63 30,342.81 443.3K
12:59 30,338.04 30,338.04 30,331.46 30,333.05 473.7K
13:00 30,333.05 30,333.05 30,329.72 30,329.72 505.9K
13:01 30,328.13 30,350.77 30,328.13 30,350.77 911.1K
13:02 30,342.71 30,362.33 30,342.71 30,362.33 417.8K
13:03 30,360.74 30,362.33 30,341.17 30,341.17 2,945.1K
13:04 30,344.35 30,347.53 30,344.35 30,345.94 334.4K
13:05 30,345.94 30,352.30 30,345.94 30,352.30 401.3K
13:06 30,351.38 30,362.47 30,351.38 30,360.21 1,126.7K
13:07 30,369.06 30,401.41 30,369.06 30,395.05 1,085.6K
13:08 30,393.46 30,393.46 30,390.28 30,390.28 373.9K
13:09 30,387.08 30,405.51 30,387.08 30,405.51 794.6K
13:10 30,399.14 30,405.51 30,395.96 30,395.96 1,061.7K
13:11 30,402.32 30,402.32 30,397.50 30,402.27 941.9K
13:12 30,403.86 30,403.86 30,390.67 30,390.67 1,173.8K
13:13 30,398.67 30,398.67 30,379.59 30,379.59 3,211.3K
13:14 30,369.77 30,381.18 30,369.77 30,377.99 336.4K
13:15 30,378.67 30,389.80 30,378.67 30,386.62 889.7K
13:16 30,386.62 30,386.62 30,378.20 30,378.20 429.8K
13:17 30,384.56 30,384.56 30,373.38 30,382.25 359.0K
13:18 30,380.66 30,390.20 30,380.66 30,383.15 1,052.5K
13:19 30,386.47 30,401.80 30,386.47 30,401.80 2,199.2K
13:20 30,398.91 30,406.86 30,398.91 30,406.86 770.6K
13:21 30,405.27 30,406.86 30,400.50 30,400.50 1,105.4K
13:22 30,398.91 30,398.91 30,398.91 30,398.91 429.1K
13:23 30,394.13 30,394.13 30,389.36 30,391.36 1,006.8K
13:24 30,389.77 30,394.54 30,388.18 30,389.77 385.9K
13:25 30,389.77 30,391.36 30,385.41 30,385.41 540.0K
13:26 30,383.82 30,383.82 30,361.05 30,361.05 428.1K
13:27 30,361.05 30,364.23 30,361.05 30,364.23 257.2K
13:28 30,340.05 30,352.01 30,335.89 30,352.01 399.3K
13:29 30,347.24 30,350.42 30,347.24 30,350.42 453.0K
13:30 30,350.42 30,350.42 30,347.24 30,347.24 287.7K
13:31 30,350.01 30,353.20 30,350.01 30,353.20 310.5K
13:32 30,353.20 30,354.79 30,351.61 30,351.61 330.6K
13:33 30,353.20 30,353.20 30,351.61 30,351.61 281.6K
13:34 30,351.61 30,354.79 30,351.61 30,354.79 336.7K
13:35 30,353.20 30,353.20 30,351.41 30,351.41 457.6K
13:36 30,351.41 30,353.72 30,350.54 30,353.72 336.4K
13:37 30,355.31 30,355.31 30,350.54 30,353.72 281.6K
13:38 30,356.90 30,356.90 30,350.54 30,350.54 746.8K
13:39 30,355.31 30,355.31 30,350.54 30,352.13 244.8K
13:40 30,350.54 30,364.86 30,350.54 30,364.86 1,108.7K
13:41 30,366.45 30,373.06 30,366.45 30,373.06 849.3K
13:42 30,371.47 30,377.83 30,371.47 30,377.83 1,109.3K
13:43 30,371.47 30,385.88 30,371.47 30,383.42 645.3K
13:44 30,385.01 30,385.01 30,375.47 30,375.47 1,763.7K
13:45 30,375.47 30,382.75 30,375.47 30,382.75 503.6K
13:46 30,382.75 30,387.52 30,381.16 30,382.75 734.6K
13:47 30,372.48 30,377.25 30,372.01 30,372.01 452.0K
13:48 30,360.62 30,363.80 30,359.03 30,360.62 358.7K
13:49 30,363.80 30,363.80 30,359.03 30,360.62 526.4K
13:50 30,362.21 30,362.21 30,354.26 30,359.47 2,398.3K
13:51 30,364.30 30,364.30 30,353.35 30,353.35 4,810.4K
13:52 30,353.35 30,353.48 30,347.11 30,353.48 728.3K
13:53 30,348.71 30,351.89 30,347.11 30,347.11 360.8K
13:54 30,347.11 30,347.11 30,347.11 30,347.11 611.3K
13:55 30,358.03 30,361.21 30,358.03 30,359.62 820.4K
13:56 30,359.62 30,359.62 30,354.85 30,354.85 287.6K
13:57 30,341.87 30,345.06 30,338.69 30,338.69 266.2K
13:58 30,338.69 30,338.69 30,329.04 30,329.04 522.4K
13:59 30,329.04 30,329.04 30,319.34 30,319.34 323.7K
14:00 30,323.65 30,325.24 30,317.29 30,317.29 3,304.3K
14:01 30,307.83 30,307.83 30,288.74 30,290.33 9,637.3K
14:02 30,299.87 30,303.05 30,291.92 30,303.05 804.4K
14:03 30,301.46 30,301.46 30,291.46 30,291.46 1,145.8K
14:04 30,291.46 30,312.39 30,291.46 30,312.39 297.4K
14:05 30,312.39 30,325.57 30,312.39 30,325.57 2,033.8K
14:06 30,320.80 30,333.53 30,317.62 30,320.80 1,581.7K
14:07 30,319.21 30,323.98 30,319.21 30,322.39 329.6K
14:08 30,320.80 30,320.80 30,311.93 30,311.93 480.1K
14:09 30,304.64 30,304.79 30,296.69 30,303.20 810.8K
14:10 30,303.20 30,303.20 30,298.43 30,303.20 823.0K
14:11 30,303.20 30,309.56 30,303.20 30,309.56 85.4K
14:12 30,311.15 30,311.15 30,311.15 30,311.15 201.4K
14:13 30,304.79 30,312.17 30,304.79 30,312.17 156.6K
14:14 30,316.04 30,316.04 30,316.04 30,316.04 73.9K
14:15 30,316.04 30,325.58 30,316.04 30,325.58 177.2K
14:16 30,320.81 30,331.85 30,320.61 30,326.79 53.1K
14:17 30,326.79 30,335.44 30,324.05 30,335.44 1,006.2K
14:18 30,335.44 30,343.44 30,335.44 30,343.44 43.3K
14:19 30,343.44 30,343.44 30,335.26 30,336.85 1,881.1K
14:20 30,335.26 30,338.44 30,335.26 30,336.85 659.4K
14:21 30,339.13 30,339.13 30,336.85 30,336.85 767.7K
14:22 30,337.99 30,341.17 30,337.99 30,339.58 1,735.5K
14:23 30,334.37 30,335.96 30,332.78 30,335.96 1,123.2K
14:24 30,335.96 30,335.96 30,331.19 30,331.19 207.7K
14:25 30,334.37 30,337.55 30,332.78 30,332.78 507.3K
14:26 30,335.96 30,337.55 30,332.78 30,332.78 1,852.0K
14:27 30,322.22 30,330.28 30,322.22 30,327.10 2,079.4K
14:28 30,327.10 30,327.10 30,323.62 30,325.21 348.3K
14:29 30,323.62 30,325.21 30,323.62 30,323.62 990.0K
14:30 30,323.62 30,335.50 30,322.48 30,333.91 121.2K
14:31 30,337.09 30,337.09 30,335.50 30,336.20 20.1K
14:32 30,336.20 30,336.20 30,336.20 30,336.20 136.6K
14:33 30,336.20 30,336.20 30,336.20 30,336.20 32.5K
14:34 30,336.20 30,336.20 30,336.20 30,336.20 25.2K
14:35 30,336.20 30,336.20 30,336.20 30,336.20 330.0K
14:36 30,332.87 30,336.29 30,332.87 30,336.29 1,826.3K
14:37 30,334.70 30,341.06 30,334.70 30,336.29 1,306.1K
14:38 30,337.68 30,337.68 30,335.85 30,335.85 517.6K
14:39 30,334.25 30,338.13 30,334.25 30,338.13 676.8K
14:40 30,338.13 30,338.13 30,334.95 30,338.13 85.5K
14:41 30,336.54 30,336.54 30,334.95 30,334.95 323.9K
14:42 30,334.95 30,334.95 30,334.95 30,334.95 421.6K
14:43 30,334.95 30,347.92 30,334.95 30,347.92 294.7K
14:44 30,346.33 30,347.92 30,346.33 30,347.92 726.0K
14:45 30,347.72 30,350.90 30,347.72 30,350.90 844.6K
14:46 30,349.31 30,349.78 30,347.95 30,347.95 1,406.2K
14:47 30,347.95 30,349.54 30,347.95 30,349.54 403.3K
14:48 30,352.11 30,353.70 30,352.11 30,352.11 218.1K
14:49 30,352.11 30,352.11 30,352.11 30,352.11 134.4K
14:50 30,355.29 30,355.29 30,340.72 30,340.72 859.8K
14:51 30,334.36 30,334.36 30,324.82 30,329.59 2,614.7K
14:52 30,329.59 30,329.83 30,326.41 30,329.83 146.7K
14:53 30,312.32 30,312.32 30,309.14 30,309.14 303.1K
14:54 30,302.77 30,302.77 30,299.13 30,299.13 1,312.5K
14:55 30,297.54 30,300.73 30,297.54 30,300.73 225.5K
14:56 30,297.54 30,308.93 30,297.54 30,304.16 360.3K
14:57 30,304.16 30,304.16 30,277.57 30,290.16 4,764.1K
14:58 30,290.16 30,307.66 30,290.16 30,307.66 1,228.8K
14:59 30,296.52 30,296.52 30,290.15 30,290.15 320.6K
15:00 30,289.46 30,289.46 30,285.02 30,285.02 165.7K
15:01 30,281.84 30,285.02 30,281.84 30,284.61 342.8K
15:02 30,284.61 30,284.61 30,270.04 30,270.04 856.4K
15:03 30,279.88 30,292.61 30,279.88 30,292.61 2,893.0K
15:04 30,291.02 30,291.02 30,291.02 30,291.02 176.5K
15:05 30,285.98 30,285.98 30,271.42 30,271.42 870.1K
15:06 30,271.42 30,271.42 30,265.05 30,270.05 213.1K
15:07 30,268.38 30,268.38 30,265.19 30,266.78 297.2K
15:08 30,266.78 30,266.78 30,257.08 30,260.26 311.3K
15:09 30,260.26 30,260.26 30,239.26 30,245.62 1,204.3K
15:10 30,239.26 30,240.85 30,237.67 30,240.85 328.7K
15:11 30,240.85 30,240.85 30,237.67 30,240.85 144.6K
15:12 30,237.67 30,244.03 30,237.67 30,244.03 316.6K
15:13 30,245.62 30,245.62 30,244.03 30,244.03 207.0K
15:14 30,245.62 30,245.62 30,244.03 30,244.03 244.7K
15:15 30,244.03 30,247.24 30,244.03 30,247.24 144.4K
15:16 30,248.83 30,248.83 30,247.24 30,247.24 243.6K
15:17 30,248.83 30,256.78 30,247.24 30,256.78 688.2K
15:18 30,258.37 30,258.37 30,254.29 30,254.29 470.1K
15:19 30,255.88 30,257.47 30,254.29 30,254.29 146.3K
15:20 30,257.47 30,259.06 30,255.88 30,259.06 213.3K
15:21 30,260.65 30,260.65 30,255.88 30,255.88 235.2K
15:22 30,255.88 30,255.88 30,249.52 30,255.88 481.4K
15:23 30,251.11 30,251.11 30,246.28 30,251.11 138.4K
15:24 30,252.70 30,259.06 30,247.93 30,247.93 1,419.4K
15:25 30,238.12 30,247.66 30,233.34 30,247.66 884.1K
15:26 30,249.50 30,249.50 30,246.32 30,246.32 148.2K
15:27 30,249.50 30,262.12 30,249.50 30,262.12 373.6K
15:28 30,257.35 30,257.35 30,255.99 30,255.99 1,018.3K
15:29 30,257.58 30,261.90 30,257.12 30,261.90 1,419.6K
15:30 30,258.92 30,258.92 30,250.97 30,250.97 244.6K
15:31 30,250.97 30,250.97 30,249.37 30,249.37 280.0K
15:32 30,247.78 30,247.78 30,244.60 30,244.60 523.2K
15:33 30,260.78 30,262.57 30,260.78 30,260.98 207.1K
15:34 30,260.98 30,264.16 30,260.98 30,264.16 699.8K
15:35 30,260.98 30,262.57 30,260.98 30,262.57 693.7K
15:36 30,259.39 30,260.98 30,259.39 30,260.98 237.3K
15:37 30,259.39 30,260.98 30,259.39 30,260.98 304.2K
15:38 30,265.75 30,265.75 30,260.98 30,260.98 682.4K
15:39 30,260.98 30,260.98 30,239.98 30,239.98 486.2K
15:40 30,243.16 30,243.16 30,233.62 30,233.62 1,952.0K
15:41 30,225.67 30,225.67 30,219.30 30,219.30 1,026.1K
15:42 30,225.67 30,225.67 30,203.40 30,206.58 6,681.5K
15:43 30,206.58 30,207.19 30,196.06 30,207.19 1,188.8K
15:44 30,205.60 30,207.19 30,205.60 30,207.19 1,134.4K
15:45 30,211.96 30,211.96 30,204.01 30,205.60 940.1K
15:46 30,210.37 30,210.37 30,207.19 30,207.19 1,104.1K
15:47 30,193.45 30,202.99 30,193.45 30,199.81 8,459.3K
15:48 30,202.99 30,215.72 30,202.99 30,210.89 2,044.4K
15:49 30,199.76 30,199.76 30,185.44 30,185.44 1,112.5K
15:50 30,190.22 30,196.58 30,182.26 30,196.58 2,395.6K
15:51 30,185.15 30,185.15 30,170.59 30,170.59 575.7K
15:52 30,170.59 30,172.18 30,169.00 30,169.00 478.6K
15:53 30,169.00 30,169.00 30,167.41 30,169.00 855.4K
15:54 30,165.33 30,183.10 30,165.33 30,173.79 1,159.5K
15:55 30,165.33 30,174.05 30,165.33 30,166.02 758.8K
15:56 30,166.74 30,166.74 30,125.88 30,125.88 5,423.5K
15:57 30,113.30 30,113.30 30,094.88 30,111.12 3,441.0K
15:58 30,105.04 30,105.04 30,076.60 30,076.60 1,268.8K
15:59 30,073.42 30,105.06 30,073.42 30,105.06 1,099.1K
16:00 30,109.83 30,109.83 30,101.88 30,101.88 1,074.1K
16:01 30,119.58 30,119.58 30,089.52 30,112.96 3,067.6K
16:02 30,115.04 30,121.40 30,115.04 30,121.40 2,338.7K
16:03 30,121.40 30,121.40 30,098.91 30,098.91 510.8K
16:04 30,099.81 30,099.81 30,095.04 30,095.04 601.7K
16:05 30,101.40 30,101.40 30,095.04 30,095.04 483.4K
16:06 30,098.22 30,098.22 30,083.48 30,083.48 786.3K
16:07 30,086.66 30,099.39 30,083.48 30,099.39 1,461.2K
16:08 30,096.21 30,097.80 30,096.21 30,097.80 583.3K
16:09 30,096.21 30,097.80 30,096.21 30,096.21 538.8K
16:10 30,096.21 30,099.39 30,096.21 30,099.39 743.5K
16:11 30,097.80 30,097.80 30,077.12 30,077.12 3,986.0K
16:12 30,045.75 30,057.94 30,045.07 30,046.66 3,142.2K
16:13 30,039.24 30,040.21 30,029.89 30,029.89 3,719.3K
16:14 30,029.89 30,040.29 30,023.53 30,040.29 1,673.2K
16:15 30,037.11 30,040.29 30,033.93 30,039.84 1,746.0K
16:16 30,036.00 30,036.00 30,025.60 30,027.07 1,951.4K
16:17 30,025.46 30,028.51 30,018.60 30,018.60 3,509.4K
16:18 30,011.32 30,011.46 29,995.32 29,995.32 1,626.1K
16:19 30,005.98 30,012.91 29,994.99 29,999.56 2,706.4K
16:20 30,015.29 30,015.29 30,015.29 30,015.29 482.6K
16:21 30,015.42 30,015.42 30,013.83 30,013.83 3,391.5K
16:22 30,013.83 30,013.83 30,009.06 30,010.65 1,232.6K
16:23 30,010.65 30,032.91 30,010.65 30,032.91 3,374.4K
16:24 30,026.35 30,040.77 30,026.35 30,034.41 1,086.1K
16:25 30,037.59 30,037.59 30,027.80 30,027.80 1,659.8K
16:26 30,029.39 30,043.70 30,029.39 30,043.70 3,174.8K
16:27 30,043.70 30,046.88 30,043.70 30,046.19 1,093.1K
16:28 30,044.60 30,044.60 30,026.53 30,031.31 1,439.7K
16:29 30,022.86 30,031.87 30,022.86 30,031.87 443.6K
16:30 30,032.54 30,032.54 30,007.32 30,008.24 1,062.4K
16:31 30,011.42 30,016.38 30,003.50 30,016.38 509.2K
16:32 30,017.97 30,017.97 30,013.20 30,013.20 488.0K
16:33 30,013.15 30,028.39 30,013.15 30,028.39 1,084.8K
16:34 30,031.57 30,031.57 30,010.20 30,010.20 1,446.9K
16:35 30,011.79 30,011.79 30,010.20 30,011.79 609.2K
16:36 30,013.38 30,013.38 30,009.28 30,010.92 764.2K
16:37 30,010.92 30,014.10 30,010.92 30,012.51 361.3K
16:38 30,009.33 30,012.51 30,009.33 30,012.51 469.7K
16:39 30,018.87 30,018.87 30,009.33 30,009.33 445.7K
16:40 30,009.33 30,015.03 30,009.33 30,015.03 407.6K
16:41 30,011.85 30,015.32 30,010.55 30,010.55 540.7K
16:42 30,007.37 30,007.37 30,002.59 30,002.59 1,064.5K
16:43 29,996.23 29,996.23 29,993.05 29,994.64 1,255.8K
16:44 29,989.87 29,993.05 29,988.28 29,993.05 858.8K
16:45 29,994.64 30,001.00 29,994.64 30,001.00 1,346.4K
16:46 30,013.73 30,013.73 30,005.78 30,005.78 1,010.8K
16:47 30,007.37 30,012.14 30,001.24 30,001.24 709.3K
16:48 30,001.24 30,006.02 29,999.44 29,999.44 821.5K
16:49 29,991.49 29,991.49 29,983.53 29,983.53 578.3K
16:50 29,988.30 29,988.30 29,980.35 29,980.35 672.7K
16:51 29,981.94 29,987.69 29,981.94 29,987.69 1,242.6K
16:52 29,987.69 29,987.69 29,954.41 29,954.41 3,025.0K
16:53 29,939.94 29,944.71 29,939.94 29,941.53 4,066.7K
16:54 29,944.71 29,951.07 29,944.71 29,950.39 1,045.5K
16:55 29,947.20 29,951.98 29,942.43 29,945.61 1,150.2K
16:56 29,951.98 29,951.98 29,948.80 29,950.39 794.9K
16:57 29,950.39 29,950.39 29,944.16 29,948.93 1,497.3K
16:58 29,948.93 29,956.32 29,948.39 29,948.39 2,009.5K
16:59 29,949.98 29,982.67 29,949.98 29,974.72 2,343.0K
17:00 29,970.62 29,972.89 29,964.68 29,964.68 461.9K
17:01 29,964.68 29,964.68 29,952.68 29,959.04 452.8K
17:02 29,965.40 29,974.95 29,965.40 29,974.95 672.7K
17:03 29,993.34 29,993.34 29,966.15 29,978.88 2,869.4K
17:04 29,993.44 30,004.47 29,993.44 30,004.47 925.0K
17:05 30,004.47 30,009.24 30,004.47 30,007.50 612.4K
17:06 29,997.11 30,022.03 29,997.11 30,022.03 1,570.9K
17:07 30,017.26 30,017.26 30,007.72 30,007.72 2,419.5K
17:08 30,028.68 30,041.20 30,028.68 30,039.61 23,193.0K
17:09 30,039.61 30,044.38 30,039.61 30,042.55 1,292.8K
17:10 30,034.60 30,042.55 30,034.60 30,042.55 472.8K
17:11 30,039.37 30,044.14 30,039.37 30,039.37 692.0K
17:12 30,053.99 30,061.94 30,053.99 30,061.94 907.0K
17:13 30,061.94 30,061.94 30,049.22 30,049.22 3,255.0K
17:14 30,049.22 30,055.58 30,049.22 30,049.22 976.0K
17:15 30,047.63 30,052.40 30,047.63 30,052.40 284.9K
17:16 30,049.22 30,052.40 30,046.04 30,046.04 436.3K
17:17 30,039.11 30,039.11 30,027.92 30,034.28 704.1K
17:18 30,035.92 30,035.92 30,034.33 30,034.33 636.8K
17:19 30,026.38 30,042.86 30,026.38 30,042.86 654.6K
17:20 30,053.99 30,055.36 30,044.90 30,055.36 776.2K
17:21 30,053.77 30,094.57 30,050.59 30,094.57 1,695.3K
17:22 30,108.89 30,108.89 30,092.98 30,092.98 4,313.5K
17:23 30,100.93 30,108.89 30,100.93 30,104.12 911.9K
17:24 30,104.12 30,104.12 30,104.12 30,104.12 367.8K
17:25 30,107.09 30,119.82 30,107.09 30,110.27 1,176.0K
17:26 30,110.27 30,110.27 30,107.09 30,107.09 857.6K
17:27 30,102.32 30,131.51 30,102.32 30,131.51 443.9K
17:28 30,133.27 30,146.86 30,133.27 30,146.86 3,308.6K
17:29 30,145.27 30,159.59 30,145.27 30,150.05 6,127.1K
17:30 30,146.86 30,153.23 30,146.86 30,150.05 871.1K
17:31 30,150.05 30,153.23 30,146.86 30,153.23 702.7K
17:32 30,151.64 30,151.64 30,146.86 30,150.05 1,174.7K
17:33 30,150.05 30,150.05 30,140.63 30,140.63 843.3K
17:34 30,135.85 30,139.04 30,135.85 30,137.45 682.0K
17:35 30,142.22 30,151.92 30,140.63 30,151.92 780.5K
17:36 30,145.56 30,148.74 30,145.56 30,145.56 1,624.7K
17:37 30,143.97 30,156.42 30,143.97 30,156.42 1,088.4K
17:38 30,153.23 30,153.23 30,145.28 30,145.28 1,493.2K
17:39 30,140.51 30,150.05 30,138.92 30,150.05 1,530.7K
17:40 30,153.23 30,153.23 30,146.87 30,151.64 487.3K
17:41 30,154.83 30,157.78 30,149.82 30,157.78 598.2K
17:42 30,154.60 30,154.60 30,130.87 30,130.87 1,293.1K
17:43 30,134.28 30,139.05 30,134.28 30,139.05 661.3K
17:44 30,140.64 30,145.41 30,140.64 30,145.41 565.4K
17:45 30,143.82 30,143.82 30,129.51 30,139.05 1,064.8K
17:46 30,131.10 30,131.10 30,118.51 30,118.51 1,609.3K
17:47 30,121.69 30,139.05 30,121.69 30,137.46 569.7K
17:48 30,135.87 30,145.41 30,135.87 30,141.65 2,567.8K
17:49 30,143.82 30,143.82 30,132.68 30,132.68 572.4K
17:50 30,140.64 30,140.64 30,130.65 30,130.65 521.2K
17:51 30,129.06 30,129.06 30,112.24 30,112.24 1,316.4K
17:52 30,104.03 30,110.40 30,103.14 30,103.14 435.9K
17:53 30,103.14 30,108.05 30,103.14 30,106.46 1,447.7K
17:54 30,116.00 30,116.00 30,111.23 30,111.23 541.6K
17:55 30,123.83 30,134.82 30,123.83 30,134.82 1,181.8K
17:56 30,134.82 30,134.82 30,128.40 30,128.40 294.6K
17:57 30,128.40 30,131.58 30,125.22 30,125.22 1,547.5K
17:58 30,125.22 30,128.40 30,125.22 30,125.22 328.9K
17:59 30,133.43 30,135.02 30,133.43 30,135.02 405.9K
18:00 30,135.02 30,138.67 30,135.02 30,138.67 629.3K
18:01 30,137.08 30,138.67 30,137.08 30,138.67 365.4K
18:02 30,141.90 30,141.90 30,138.72 30,138.72 1,286.1K
18:03 30,141.86 30,146.63 30,140.27 30,146.63 1,063.8K
18:04 30,146.63 30,149.81 30,143.45 30,149.81 458.3K
18:05 30,141.86 30,162.64 30,141.86 30,162.64 873.6K
18:06 30,164.23 30,164.23 30,159.46 30,159.46 487.3K
18:07 30,156.26 30,156.26 30,123.19 30,124.78 464.2K
18:08 30,124.78 30,124.78 30,121.60 30,121.60 389.9K
18:09 30,124.78 30,124.78 30,110.47 30,116.83 917.8K
18:10 30,117.76 30,124.12 30,116.74 30,116.74 590.3K
18:11 30,119.92 30,121.51 30,119.92 30,119.92 426.2K
18:12 30,119.92 30,119.92 30,119.92 30,119.92 511.1K
18:13 30,118.33 30,118.33 30,100.84 30,105.61 2,329.6K
18:14 30,118.33 30,118.33 30,116.74 30,116.74 377.5K
18:15 30,108.79 30,108.79 30,086.52 30,088.11 7,896.9K
18:16 30,091.29 30,108.79 30,091.29 30,108.79 880.6K
18:17 30,104.02 30,104.02 30,096.06 30,097.65 516.8K
18:18 30,102.43 30,111.97 30,102.43 30,111.97 340.5K
18:19 30,113.56 30,113.56 30,111.97 30,113.56 91.3K
18:20 30,139.21 30,139.21 30,128.93 30,128.93 419.8K
18:21 30,125.70 30,130.47 30,125.70 30,130.47 325.4K
18:22 30,128.88 30,130.47 30,128.88 30,130.47 591.2K
18:23 30,132.06 30,135.24 30,132.06 30,135.24 54.8K
18:24 30,135.24 30,135.24 30,130.47 30,135.24 324.9K
18:25 30,133.65 30,133.65 30,115.89 30,122.41 723.2K
18:26 30,114.46 30,114.46 30,114.46 30,114.46 760.2K
18:27 30,122.36 30,130.31 30,115.89 30,115.89 2,498.8K
18:28 30,115.89 30,115.89 30,090.19 30,090.19 962.7K
18:29 30,101.32 30,106.09 30,098.14 30,098.14 444.3K
18:30 30,099.73 30,099.73 30,074.53 30,074.53 966.8K
18:31 30,079.31 30,080.90 30,068.17 30,076.13 365.1K
18:32 30,074.53 30,081.79 30,074.53 30,081.79 312.3K
18:33 30,083.39 30,089.75 30,083.39 30,089.75 2,388.7K
18:34 30,086.57 30,123.66 30,086.57 30,123.66 304.3K
18:35 30,118.89 30,118.89 30,110.88 30,118.89 937.1K
18:36 30,104.10 30,112.54 30,104.10 30,112.54 189.6K
18:37 30,114.13 30,122.37 30,114.13 30,122.37 610.2K
18:38 30,123.96 30,141.47 30,122.37 30,141.47 527.9K
18:39 30,079.13 30,133.27 30,079.13 30,133.27 3,263.0K
18:40 30,133.27 30,133.27 30,133.27 30,133.27 134.0K
18:51 30,136.89 30,136.89 30,136.89 30,136.89 6,634.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし