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 30,136.89 30,186.20 30,136.89 30,186.20 30.6K
09:51 30,179.84 30,179.84 30,179.84 30,179.84 73.3K
09:52 30,179.84 30,179.84 30,176.66 30,176.66 482.4K
09:53 30,176.66 30,176.66 30,173.48 30,173.48 6.1K
09:54 30,175.07 30,175.07 30,170.29 30,170.29 256.3K
09:55 30,170.29 30,170.29 30,168.70 30,168.70 622.2K
09:56 30,168.70 30,170.29 30,168.70 30,170.29 6.1K
09:57 30,170.29 30,170.29 30,168.70 30,168.70 91.5K
09:58 30,168.70 30,170.29 30,168.70 30,168.70 103.7K
09:59 30,168.70 30,170.29 30,168.70 30,170.29 54.9K
10:00 30,170.29 30,170.29 30,101.40 30,101.40 813.8K
10:01 30,078.63 30,101.28 30,078.63 30,098.08 1,041.1K
10:02 30,110.28 30,134.43 30,082.41 30,134.43 1,579.3K
10:03 30,143.06 30,143.06 30,122.20 30,122.70 863.0K
10:04 30,125.65 30,150.80 30,125.65 30,150.80 1,917.2K
10:05 30,152.39 30,152.39 30,137.59 30,137.59 325.0K
10:06 30,135.02 30,149.59 30,135.02 30,149.59 417.3K
10:07 30,146.12 30,157.50 30,139.75 30,157.50 1,079.6K
10:08 30,154.96 30,159.91 30,134.03 30,159.91 750.3K
10:09 30,162.90 30,184.04 30,162.90 30,184.04 4,961.4K
10:10 30,185.18 30,188.82 30,174.50 30,174.50 1,072.8K
10:11 30,152.80 30,153.03 30,152.80 30,152.80 302.0K
10:12 30,157.57 30,167.14 30,157.57 30,167.14 546.0K
10:13 30,168.73 30,171.68 30,168.73 30,171.68 159.5K
10:14 30,197.01 30,197.01 30,193.60 30,193.60 1,030.5K
10:15 30,185.89 30,187.71 30,185.89 30,187.48 4,026.5K
10:16 30,187.48 30,187.48 30,164.71 30,175.51 165.3K
10:17 30,175.51 30,177.10 30,175.51 30,177.10 45.3K
10:18 30,160.85 30,164.90 30,160.85 30,164.90 280.8K
10:19 30,172.85 30,177.62 30,172.85 30,176.03 140.7K
10:20 30,176.03 30,176.73 30,175.35 30,175.35 28.9K
10:21 30,175.35 30,175.35 30,168.99 30,168.99 179.6K
10:22 30,168.99 30,168.99 30,153.08 30,153.08 323.9K
10:23 30,152.65 30,175.94 30,152.65 30,168.52 193.4K
10:24 30,178.23 30,193.23 30,178.23 30,193.23 334.0K
10:25 30,193.23 30,196.41 30,178.42 30,178.42 142.9K
10:26 30,176.15 30,177.74 30,172.74 30,172.74 1,031.8K
10:27 30,172.97 30,172.97 30,168.81 30,168.81 34.2K
10:28 30,168.81 30,180.45 30,168.81 30,177.95 370.0K
10:29 30,177.95 30,188.45 30,177.95 30,188.45 203.4K
10:30 30,188.45 30,188.45 30,175.56 30,177.15 131.5K
10:31 30,177.15 30,189.88 30,177.15 30,185.10 569.6K
10:32 30,185.10 30,185.10 30,167.62 30,169.21 274.8K
10:33 30,169.21 30,169.21 30,167.85 30,167.85 271.3K
10:34 30,167.85 30,169.24 30,167.85 30,169.24 13.5K
10:35 30,173.54 30,177.64 30,173.54 30,175.16 788.3K
10:36 30,177.66 30,177.66 30,171.22 30,171.22 236.7K
10:37 30,175.99 30,195.65 30,175.99 30,195.65 1,260.2K
10:38 30,177.90 30,181.08 30,177.90 30,181.08 460.4K
10:39 30,182.67 30,182.67 30,168.36 30,168.36 489.6K
10:40 30,169.95 30,173.13 30,169.95 30,173.13 263.1K
10:41 30,165.18 30,165.18 30,154.71 30,161.18 296.9K
10:42 30,161.18 30,165.95 30,161.18 30,165.95 98.6K
10:43 30,165.95 30,167.54 30,159.23 30,159.23 269.8K
10:44 30,160.82 30,178.56 30,160.82 30,178.56 517.7K
10:45 30,173.79 30,175.38 30,173.79 30,175.38 110.1K
10:46 30,173.68 30,175.46 30,167.99 30,174.72 2,570.1K
10:47 30,169.95 30,176.31 30,169.95 30,171.95 331.2K
10:48 30,183.08 30,184.67 30,183.08 30,183.08 1,470.4K
10:49 30,176.72 30,176.72 30,159.44 30,162.62 2,570.5K
10:50 30,153.20 30,166.85 30,148.43 30,166.85 673.2K
10:51 30,168.44 30,168.44 30,164.97 30,164.97 97.9K
10:52 30,171.70 30,171.70 30,169.62 30,170.31 82.4K
10:53 30,171.90 30,171.90 30,146.36 30,150.52 459.6K
10:54 30,150.93 30,150.93 30,147.75 30,147.75 246.3K
10:55 30,147.75 30,147.75 30,123.64 30,123.64 614.7K
10:56 30,122.26 30,122.26 30,115.85 30,117.91 378.6K
10:57 30,117.91 30,117.91 30,081.98 30,081.98 1,819.1K
10:58 30,085.16 30,088.34 30,083.10 30,083.10 105.8K
10:59 30,077.32 30,079.38 30,077.32 30,079.38 38.6K
11:00 30,079.38 30,096.26 30,079.38 30,096.26 739.2K
11:01 30,096.26 30,096.26 30,096.26 30,096.26 36.6K
11:02 30,096.26 30,099.49 30,096.26 30,099.49 73.4K
11:03 30,091.18 30,102.56 30,091.18 30,094.17 87.3K
11:04 30,094.17 30,097.28 30,089.86 30,097.28 334.9K
11:05 30,097.28 30,097.28 30,089.33 30,090.92 91.4K
11:06 30,095.69 30,095.69 30,089.33 30,089.33 201.2K
11:07 30,072.84 30,072.84 30,069.65 30,069.65 415.4K
11:08 30,069.65 30,074.43 30,069.65 30,071.25 42.7K
11:09 30,054.17 30,054.17 30,049.40 30,052.58 214.1K
11:10 30,050.99 30,050.99 30,047.81 30,047.81 810.2K
11:11 30,047.81 30,047.81 30,047.81 30,047.81 26.5K
11:12 30,047.81 30,047.81 30,044.16 30,044.16 172.9K
11:13 30,044.16 30,053.70 30,044.16 30,053.70 275.7K
11:14 30,042.51 30,059.36 30,042.51 30,053.00 356.5K
11:15 30,053.00 30,061.24 30,053.00 30,054.77 136.8K
11:16 30,054.77 30,054.77 30,054.77 30,054.77 18.3K
11:17 30,048.40 30,048.40 30,016.05 30,036.67 802.6K
11:18 30,038.26 30,039.86 30,036.67 30,039.86 54.8K
11:19 30,028.47 30,036.42 30,028.47 30,036.42 95.2K
11:20 30,029.95 30,029.95 30,022.00 30,022.00 88.6K
11:21 30,026.77 30,034.73 30,005.66 30,005.66 112.2K
11:22 30,004.07 30,010.31 30,004.07 30,010.31 69.1K
11:23 29,997.59 29,997.59 29,981.68 29,981.68 4,033.5K
11:24 29,969.98 29,970.85 29,964.23 29,964.23 384.4K
11:25 29,975.62 29,978.11 29,974.93 29,978.11 56.4K
11:26 29,976.72 29,979.90 29,976.72 29,979.90 559.8K
11:27 29,989.44 29,989.44 29,989.44 29,989.44 42.6K
11:28 29,994.22 30,000.58 29,994.22 29,995.81 73.1K
11:29 29,997.40 30,007.33 29,994.22 30,007.33 90.2K
11:30 30,007.33 30,015.28 30,007.33 30,015.28 10.1K
11:31 30,015.28 30,024.21 30,015.28 30,022.16 17.1K
11:32 30,022.16 30,026.93 30,022.16 30,026.93 195.0K
11:33 30,028.52 30,028.52 30,020.57 30,020.57 18.3K
11:34 30,020.57 30,022.16 30,019.03 30,019.03 117.5K
11:35 30,023.19 30,023.19 30,016.83 30,016.83 439.1K
11:36 30,016.83 30,029.85 30,016.83 30,023.49 109.2K
11:37 30,023.49 30,023.49 30,020.42 30,022.01 97.1K
11:38 30,017.24 30,026.78 30,017.24 30,026.78 322.0K
11:39 30,031.55 30,039.50 30,029.50 30,029.50 129.1K
11:40 30,029.50 30,035.42 30,029.50 30,035.42 68.4K
11:41 30,035.42 30,051.33 30,035.42 30,041.53 286.9K
11:42 30,027.21 30,027.21 30,014.49 30,014.49 213.7K
11:43 30,015.10 30,015.10 30,008.74 30,008.74 141.9K
11:44 30,007.15 30,015.10 30,007.15 30,015.10 313.8K
11:45 30,008.17 30,017.71 30,008.17 30,011.10 31.9K
11:46 30,011.10 30,019.51 30,011.10 30,019.51 42.8K
11:47 30,019.51 30,019.51 30,011.56 30,011.56 97.4K
11:48 30,011.56 30,021.10 30,011.56 30,021.10 24.4K
11:49 30,020.64 30,020.64 30,003.57 30,009.93 26.3K
11:50 30,027.01 30,030.19 30,027.01 30,030.19 401.7K
11:51 30,030.19 30,038.00 30,030.05 30,030.05 217.1K
11:52 30,030.05 30,030.05 30,023.69 30,026.87 316.6K
11:53 30,026.87 30,026.87 30,026.87 30,026.87 6.1K
11:54 30,026.87 30,034.49 30,026.87 30,034.49 11.0K
11:55 30,035.62 30,042.09 30,035.62 30,042.09 84.2K
11:56 30,049.15 30,055.51 30,049.15 30,055.51 84.2K
11:57 30,049.43 30,049.43 30,040.79 30,042.38 124.4K
11:58 30,042.38 30,042.38 30,040.79 30,040.79 6.1K
11:59 30,040.79 30,040.79 30,034.55 30,034.55 50.2K
12:00 30,034.55 30,049.76 30,029.78 30,049.76 1,718.0K
12:01 30,057.72 30,057.72 30,053.39 30,056.63 1,346.8K
12:02 30,047.03 30,053.96 30,047.03 30,053.96 30.4K
12:03 30,052.81 30,053.04 30,052.81 30,053.04 7.0K
12:04 30,054.63 30,054.63 30,054.63 30,054.63 36.6K
12:05 30,064.18 30,065.77 30,057.82 30,057.82 2,174.4K
12:06 30,057.82 30,061.00 30,057.82 30,061.00 12.2K
12:07 30,053.04 30,053.04 30,046.81 30,046.81 27.9K
12:08 30,045.22 30,054.76 30,045.22 30,054.76 262.4K
12:09 30,048.40 30,059.53 30,048.40 30,054.76 891.7K
12:10 30,054.76 30,069.07 30,054.76 30,059.53 1,051.4K
12:11 30,059.53 30,059.53 30,051.58 30,053.87 144.2K
12:12 30,058.64 30,059.10 30,058.64 30,059.10 23.9K
12:13 30,059.10 30,059.10 30,052.73 30,052.73 18.3K
12:14 30,052.73 30,057.50 30,052.73 30,057.50 108.0K
12:15 30,057.50 30,067.72 30,055.69 30,067.72 93.6K
12:16 30,067.72 30,068.64 30,067.72 30,068.64 31.6K
12:17 30,068.64 30,072.53 30,067.05 30,072.53 108.3K
12:18 30,072.53 30,074.12 30,072.53 30,074.12 165.0K
12:19 30,074.12 30,074.12 30,069.35 30,069.35 128.8K
12:20 30,072.53 30,082.29 30,072.53 30,082.29 80.7K
12:21 30,075.93 30,075.93 30,064.51 30,064.51 932.4K
12:22 30,061.33 30,061.33 30,057.86 30,057.86 569.7K
12:23 30,057.86 30,064.23 30,057.86 30,064.23 134.2K
12:24 30,064.23 30,073.77 30,064.23 30,073.77 109.9K
12:25 30,073.77 30,073.77 30,072.40 30,072.40 26.5K
12:26 30,072.40 30,072.40 30,066.03 30,066.03 24.4K
12:27 30,066.03 30,066.03 30,060.59 30,060.59 99.2K
12:28 30,050.89 30,050.89 30,050.89 30,050.89 0.9K
12:29 30,052.48 30,054.07 30,052.48 30,054.07 42.7K
12:30 30,054.07 30,057.25 30,044.31 30,054.71 56.9K
12:31 30,040.81 30,040.81 30,035.72 30,035.72 55.7K
12:32 30,027.77 30,032.54 30,027.77 30,032.54 98.4K
12:33 30,032.54 30,032.54 30,032.54 30,032.54 0.0K
12:34 30,032.54 30,032.54 30,030.95 30,030.95 10.6K
12:35 30,029.36 30,029.36 30,029.36 30,029.36 18.3K
12:36 30,030.95 30,042.09 30,030.95 30,040.50 1,446.9K
12:37 30,046.86 30,046.86 30,045.88 30,045.88 159.6K
12:38 30,045.88 30,046.77 30,045.88 30,046.77 243.8K
12:39 30,046.77 30,046.77 30,046.77 30,046.77 0.0K
12:40 30,046.77 30,051.55 30,046.77 30,051.55 67.3K
12:41 30,051.55 30,051.55 30,045.18 30,045.18 257.0K
12:42 30,043.59 30,043.59 30,032.46 30,034.05 79.4K
12:43 30,034.05 30,054.59 30,034.05 30,054.59 9.0K
12:44 30,054.59 30,067.53 30,054.59 30,067.53 0.9K
12:45 30,054.81 30,057.99 30,054.81 30,057.99 54.9K
12:46 30,052.30 30,052.99 30,052.30 30,052.99 172.0K
12:47 30,057.10 30,057.10 30,050.73 30,050.73 684.0K
12:48 30,050.73 30,053.91 30,050.73 30,053.91 49.0K
12:49 30,053.91 30,053.91 30,053.91 30,053.91 0.9K
12:50 30,047.84 30,050.91 30,042.96 30,042.96 489.2K
12:51 30,042.96 30,042.96 30,037.76 30,037.76 109.5K
12:52 30,037.76 30,037.76 30,037.76 30,037.76 0.0K
12:53 30,037.76 30,037.76 30,036.17 30,036.17 12.2K
12:54 30,039.40 30,039.40 30,034.63 30,034.63 188.3K
12:55 30,034.63 30,034.63 30,021.31 30,021.31 242.8K
12:56 30,021.31 30,021.31 30,019.92 30,019.92 37.5K
12:57 30,019.92 30,026.28 30,019.92 30,026.28 6.1K
12:58 30,023.10 30,029.47 30,023.10 30,029.47 323.0K
12:59 30,030.85 30,037.43 30,030.85 30,037.43 264.6K
13:00 30,037.43 30,046.97 30,037.43 30,043.79 30.5K
13:01 30,043.79 30,043.79 30,034.25 30,034.25 237.6K
13:02 30,034.25 30,034.25 30,034.25 30,034.25 389.8K
13:03 30,035.84 30,048.57 30,035.84 30,048.57 45.6K
13:04 30,048.57 30,048.57 30,047.18 30,047.18 0.7K
13:05 30,047.18 30,047.18 30,028.09 30,028.09 1,910.5K
13:06 30,028.09 30,028.09 30,028.09 30,028.09 14.1K
13:07 30,024.20 30,030.28 30,024.20 30,030.28 172.8K
13:08 30,030.28 30,035.97 30,029.61 30,029.61 42.5K
13:09 30,028.02 30,037.56 30,028.02 30,037.56 407.8K
13:10 30,039.15 30,039.15 30,029.61 30,029.61 669.6K
13:11 30,023.25 30,043.92 30,023.25 30,043.92 358.8K
13:12 30,043.92 30,043.92 30,043.92 30,043.92 0.0K
13:13 30,043.92 30,043.92 30,023.25 30,032.79 1,326.2K
13:14 30,040.74 30,048.70 30,040.74 30,048.70 280.1K
13:15 30,040.52 30,040.52 30,040.29 30,040.29 2.0K
13:16 30,040.29 30,040.29 30,040.29 30,040.29 0.0K
13:17 30,040.29 30,040.29 30,037.11 30,037.11 18.3K
13:18 30,032.33 30,032.33 30,032.33 30,032.33 6.1K
13:19 30,016.43 30,016.43 30,005.29 30,005.29 2,059.8K
13:20 30,003.70 30,014.84 30,003.70 30,014.84 316.0K
13:21 30,014.84 30,014.84 30,008.47 30,010.07 200.5K
13:22 30,003.91 30,003.91 29,999.14 30,003.91 334.7K
13:23 29,999.14 30,003.91 29,999.14 30,003.91 108.6K
13:24 30,003.91 30,011.86 30,003.91 30,011.86 115.5K
13:25 30,011.86 30,011.86 30,003.91 30,003.91 6.1K
13:26 30,008.68 30,012.76 30,007.99 30,012.76 55.8K
13:27 30,020.72 30,029.59 30,020.29 30,020.29 1,212.5K
13:28 30,020.29 30,028.24 30,020.29 30,028.24 36.5K
13:29 30,028.24 30,028.24 30,025.06 30,025.06 152.2K
13:30 30,023.47 30,026.65 30,023.47 30,026.65 67.0K
13:31 30,026.65 30,029.83 30,025.47 30,025.47 37.3K
13:32 30,025.01 30,025.68 30,019.09 30,022.27 125.3K
13:33 30,022.50 30,024.32 30,022.50 30,024.32 91.0K
13:34 30,039.72 30,053.19 30,039.72 30,053.19 197.0K
13:35 30,053.19 30,053.19 30,038.86 30,038.86 27.3K
13:36 30,040.68 30,043.86 30,037.50 30,037.50 402.5K
13:37 30,037.50 30,040.68 30,037.50 30,040.68 1,298.0K
13:38 30,018.03 30,022.80 30,018.03 30,022.80 445.5K
13:39 30,027.58 30,034.63 30,027.58 30,034.63 447.1K
13:40 30,036.22 30,036.22 30,033.04 30,033.04 79.3K
13:41 30,033.04 30,034.63 30,033.04 30,034.63 30.5K
13:42 30,034.63 30,034.63 30,031.45 30,031.45 24.4K
13:43 30,031.45 30,031.45 30,031.45 30,031.45 36.6K
13:44 30,033.04 30,033.04 30,033.04 30,033.04 6.1K
13:45 30,033.04 30,039.69 30,033.04 30,035.34 497.6K
13:46 30,035.34 30,036.93 30,023.84 30,023.84 699.9K
13:47 30,023.84 30,035.23 30,023.84 30,032.04 6.9K
13:48 30,032.04 30,032.04 30,017.51 30,017.51 464.8K
13:49 30,012.66 30,014.25 30,007.84 30,007.84 571.9K
13:50 30,003.06 30,004.66 30,003.06 30,004.66 30.5K
13:51 30,004.66 30,004.66 30,003.97 30,003.97 1.9K
13:52 30,003.74 30,008.51 30,003.74 30,008.51 384.2K
13:53 30,010.10 30,017.03 30,010.10 30,017.03 172.8K
13:54 30,017.03 30,020.21 30,013.85 30,020.21 245.2K
13:55 30,008.83 30,008.83 30,008.83 30,008.83 47.8K
13:56 30,004.06 30,012.93 30,004.06 30,012.93 105.1K
13:57 30,012.93 30,012.93 30,004.41 30,004.41 168.1K
13:58 30,004.41 30,004.41 29,999.15 29,999.15 10.3K
13:59 30,002.33 30,008.80 30,002.33 30,008.80 31.4K
14:00 30,002.44 30,008.68 30,002.44 30,008.68 38.0K
14:01 30,008.68 30,015.04 30,008.68 30,015.04 12.2K
14:02 30,015.04 30,015.04 30,015.04 30,015.04 12.2K
14:03 30,015.04 30,015.04 30,014.17 30,014.17 64.9K
14:04 30,014.17 30,014.17 30,004.63 30,004.63 194.9K
14:05 30,005.08 30,005.08 30,005.08 30,005.08 35.2K
14:06 30,005.08 30,005.08 30,002.13 30,002.13 58.1K
14:07 30,003.72 30,003.72 29,999.63 29,999.63 72.1K
14:08 29,996.30 29,996.30 29,990.61 29,992.45 310.1K
14:09 29,987.45 29,987.45 29,976.28 29,981.29 2,535.1K
14:10 29,976.06 29,976.06 29,915.78 29,915.78 1,022.1K
14:11 29,915.78 29,925.78 29,915.78 29,922.60 838.5K
14:12 29,905.98 29,944.80 29,905.98 29,922.15 27.4K
14:13 29,922.15 29,936.63 29,922.15 29,934.17 211.7K
14:14 29,932.58 29,932.60 29,921.23 29,932.60 761.2K
14:15 29,932.60 29,932.60 29,927.82 29,927.82 164.2K
14:16 29,927.82 29,928.93 29,925.80 29,925.80 157.8K
14:17 29,930.57 29,935.59 29,930.57 29,935.59 346.5K
14:18 29,935.59 29,935.59 29,935.31 29,935.31 38.8K
14:19 29,936.90 29,940.08 29,935.31 29,940.08 133.7K
14:20 29,935.31 29,935.31 29,932.13 29,935.31 109.4K
14:21 29,936.90 29,936.90 29,936.90 29,936.90 6.1K
14:22 29,936.90 29,938.95 29,930.54 29,938.95 119.7K
14:23 29,938.95 29,940.54 29,938.95 29,940.54 278.4K
14:24 29,940.54 29,945.31 29,940.54 29,945.31 231.0K
14:25 29,971.32 29,976.09 29,971.32 29,976.09 823.0K
14:26 29,972.70 29,972.70 29,964.75 29,964.75 1,210.6K
14:27 29,964.75 29,964.75 29,941.04 29,952.25 259.8K
14:28 29,955.43 29,955.43 29,947.85 29,947.85 168.4K
14:29 29,954.08 29,954.08 29,936.86 29,936.86 146.5K
14:30 29,933.68 29,933.68 29,913.65 29,913.65 241.4K
14:31 29,909.98 29,909.98 29,897.01 29,897.01 214.0K
14:32 29,894.51 29,909.06 29,894.51 29,909.06 846.9K
14:33 29,908.83 29,909.06 29,908.83 29,909.06 6.4K
14:34 29,892.88 29,909.22 29,892.88 29,909.22 78.3K
14:35 29,914.07 29,914.07 29,910.84 29,910.84 16.8K
14:36 29,899.45 29,912.43 29,899.45 29,902.88 1,186.6K
14:37 29,902.88 29,902.88 29,891.75 29,891.75 1,189.3K
14:38 29,891.75 29,894.93 29,891.75 29,891.75 151.7K
14:39 29,894.93 29,896.52 29,894.93 29,896.52 182.0K
14:40 29,902.88 29,931.62 29,902.88 29,930.03 4,027.2K
14:41 29,933.21 29,933.21 29,923.67 29,923.67 103.4K
14:42 29,926.85 29,926.85 29,924.42 29,926.01 41.2K
14:43 29,926.01 29,926.01 29,922.78 29,922.78 2.7K
14:44 29,922.78 29,922.78 29,910.05 29,914.82 60.8K
14:45 29,914.82 29,914.82 29,914.82 29,914.82 66.8K
14:46 29,914.82 29,915.69 29,914.82 29,915.69 17.0K
14:47 29,915.69 29,920.46 29,911.78 29,911.78 359.8K
14:48 29,909.29 29,909.29 29,896.57 29,896.57 612.7K
14:49 29,896.57 29,896.57 29,877.47 29,877.47 666.3K
14:50 29,877.47 29,877.47 29,868.59 29,868.59 42.0K
14:51 29,868.59 29,868.59 29,862.36 29,862.36 26.7K
14:52 29,869.57 29,872.75 29,869.57 29,872.75 49.4K
14:53 29,877.39 29,894.19 29,877.39 29,894.19 589.0K
14:54 29,894.19 29,894.19 29,892.60 29,892.60 42.5K
14:55 29,897.37 29,908.50 29,894.19 29,894.19 831.3K
14:56 29,894.19 29,905.32 29,894.19 29,905.32 30.4K
14:57 29,908.96 29,912.14 29,908.96 29,912.14 408.1K
14:58 29,907.37 29,912.14 29,907.37 29,912.14 42.6K
14:59 29,905.78 29,908.96 29,905.78 29,908.96 36.5K
15:00 29,908.96 29,910.55 29,908.96 29,910.55 6.1K
15:01 29,910.55 29,913.53 29,907.37 29,913.53 195.6K
15:02 29,921.54 29,924.72 29,921.54 29,924.72 332.8K
15:03 29,916.76 29,921.54 29,915.17 29,921.54 85.3K
15:04 29,921.54 29,921.54 29,921.54 29,921.54 40.5K
15:05 29,921.54 29,921.54 29,919.95 29,919.95 640.0K
15:06 29,924.72 29,924.72 29,922.11 29,922.11 54.4K
15:07 29,920.52 29,920.52 29,917.34 29,920.52 323.0K
15:08 29,912.46 29,912.46 29,912.46 29,912.46 33.4K
15:09 29,912.46 29,923.85 29,912.46 29,923.85 8.5K
15:10 29,919.07 29,920.46 29,917.28 29,917.28 171.2K
15:11 29,917.28 29,920.46 29,917.28 29,920.46 6.1K
15:12 29,920.92 29,920.92 29,917.74 29,917.74 298.5K
15:13 29,914.61 29,917.79 29,909.84 29,909.84 493.7K
15:14 29,909.84 29,909.84 29,909.84 29,909.84 0.0K
15:15 29,909.84 29,914.61 29,909.84 29,913.47 32.7K
15:16 29,917.78 29,922.27 29,917.78 29,922.27 141.2K
15:17 29,928.50 29,928.50 29,920.55 29,920.55 293.0K
15:18 29,903.47 29,903.47 29,874.25 29,874.25 2,960.9K
15:19 29,872.66 29,872.66 29,867.89 29,867.89 533.9K
15:20 29,867.19 29,867.19 29,865.60 29,865.60 793.2K
15:21 29,865.60 29,865.60 29,862.42 29,862.42 769.9K
15:22 29,862.42 29,864.50 29,862.42 29,864.50 280.9K
15:23 29,864.50 29,875.89 29,864.50 29,875.89 4.8K
15:24 29,875.89 29,875.89 29,864.27 29,864.27 122.8K
15:25 29,864.27 29,865.86 29,862.68 29,865.86 497.0K
15:26 29,869.27 29,869.27 29,865.06 29,865.06 1,152.0K
15:27 29,865.06 29,865.97 29,859.50 29,859.50 9.4K
15:28 29,868.54 29,868.54 29,857.25 29,857.25 32.7K
15:29 29,857.25 29,862.94 29,857.25 29,862.94 66.5K
15:30 29,864.53 29,867.71 29,864.53 29,867.71 12.3K
15:31 29,867.71 29,874.53 29,867.71 29,874.53 237.5K
15:32 29,874.53 29,874.53 29,871.76 29,871.76 1.4K
15:33 29,871.76 29,897.37 29,871.76 29,897.37 525.3K
15:34 29,892.60 29,898.96 29,892.60 29,898.96 24.3K
15:35 29,910.39 29,910.39 29,910.39 29,910.39 22.2K
15:36 29,910.39 29,910.39 29,910.39 29,910.39 17.3K
15:37 29,910.39 29,910.39 29,901.38 29,901.38 168.6K
15:38 29,914.55 29,914.55 29,912.65 29,912.65 244.5K
15:39 29,912.65 29,919.42 29,912.65 29,918.73 387.7K
15:40 29,918.73 29,929.04 29,918.73 29,929.04 46.3K
15:41 29,925.86 29,930.86 29,925.86 29,930.86 179.5K
15:42 29,930.86 29,935.92 29,930.86 29,935.92 171.1K
15:43 29,940.92 29,940.92 29,940.92 29,940.92 396.1K
15:44 29,940.92 29,940.92 29,939.33 29,939.33 16.2K
15:45 29,939.33 29,943.69 29,939.33 29,943.69 46.2K
15:46 29,943.69 29,943.69 29,943.69 29,943.69 0.0K
15:47 29,937.22 29,937.22 29,937.22 29,937.22 2.7K
15:48 29,935.63 29,943.69 29,935.63 29,943.69 32.3K
15:49 29,946.87 29,955.75 29,946.87 29,955.75 500.5K
15:50 29,955.75 29,955.75 29,952.56 29,952.56 79.2K
15:51 29,952.56 29,955.75 29,952.56 29,955.75 25.3K
15:52 29,955.75 29,961.98 29,955.75 29,961.98 13.3K
15:53 29,958.80 29,958.80 29,952.44 29,952.44 103.5K
15:54 29,958.80 29,958.80 29,949.26 29,949.26 24.4K
15:55 29,945.79 29,948.57 29,945.79 29,948.57 7.7K
15:56 29,956.52 29,956.52 29,956.52 29,956.52 36.6K
15:57 29,956.52 29,956.52 29,956.52 29,956.52 0.0K
15:58 29,956.52 29,956.52 29,954.26 29,954.26 19.1K
15:59 29,957.44 29,962.75 29,957.44 29,962.75 25.8K
16:00 29,962.75 29,962.75 29,961.16 29,961.16 6.1K
16:01 29,960.93 29,965.71 29,959.34 29,965.71 208.0K
16:02 29,967.30 29,980.02 29,967.30 29,980.02 1,201.4K
16:03 29,981.61 29,981.61 29,973.66 29,973.66 1,384.2K
16:04 29,967.30 29,980.02 29,967.30 29,976.84 4,471.2K
16:05 29,975.40 29,975.40 29,973.80 29,973.80 747.2K
16:06 29,973.80 29,986.59 29,973.80 29,986.59 17.1K
16:07 29,979.88 29,979.88 29,979.88 29,979.88 44.1K
16:08 29,978.29 29,978.29 29,974.62 29,977.80 103.3K
16:09 29,977.80 29,977.80 29,973.61 29,975.20 28.3K
16:10 29,975.20 29,975.64 29,975.20 29,975.64 83.2K
16:11 29,960.88 29,960.88 29,959.29 29,959.29 58.8K
16:12 29,959.29 29,967.24 29,959.29 29,967.24 506.0K
16:13 29,967.24 29,967.24 29,964.06 29,964.06 170.7K
16:14 29,964.06 29,975.19 29,964.06 29,975.19 97.6K
16:15 29,975.19 29,986.58 29,975.19 29,980.22 62.2K
16:16 29,980.22 29,980.22 29,975.44 29,975.44 128.0K
16:17 29,973.85 29,975.44 29,973.85 29,975.44 365.7K
16:18 29,975.44 29,975.44 29,973.85 29,973.85 6.1K
16:19 29,973.85 29,973.85 29,973.85 29,973.85 32.2K
16:20 29,978.62 29,987.50 29,978.62 29,987.50 62.6K
16:21 29,987.50 29,987.50 29,979.55 29,979.55 60.0K
16:22 29,977.95 29,977.95 29,977.95 29,977.95 6.1K
16:23 29,981.14 29,981.14 29,981.14 29,981.14 30.5K
16:24 29,981.14 29,981.14 29,981.14 29,981.14 18.3K
16:25 29,981.14 29,981.14 29,967.49 29,969.08 988.7K
16:26 29,969.08 29,971.16 29,963.54 29,963.54 4.2K
16:27 29,961.95 29,961.95 29,958.76 29,958.76 2,204.6K
16:28 29,958.76 29,958.76 29,958.76 29,958.76 0.0K
16:29 29,955.58 29,955.58 29,955.58 29,955.58 48.7K
16:30 29,955.58 29,955.58 29,955.58 29,955.58 12.2K
16:31 29,955.58 29,963.54 29,955.58 29,963.54 115.5K
16:32 29,963.54 29,963.54 29,961.95 29,961.95 36.5K
16:33 29,961.95 29,969.90 29,960.35 29,969.90 139.7K
16:34 29,969.90 29,969.90 29,961.95 29,961.95 67.0K
16:35 29,965.13 29,965.13 29,961.95 29,961.95 548.3K
16:36 29,963.54 29,963.54 29,963.54 29,963.54 97.4K
16:37 29,963.76 29,963.76 29,960.53 29,960.53 2.6K
16:38 29,960.53 29,963.71 29,960.53 29,963.71 12.2K
16:39 29,963.71 29,963.71 29,960.53 29,963.71 103.6K
16:40 29,963.71 29,963.71 29,960.53 29,960.53 19.1K
16:41 29,971.79 29,975.03 29,971.79 29,975.03 8.1K
16:42 29,975.03 29,975.03 29,971.85 29,975.03 13.0K
16:43 29,975.03 29,975.03 29,975.03 29,975.03 13.6K
16:44 29,975.03 29,975.03 29,975.03 29,975.03 0.0K
16:45 29,974.34 29,974.34 29,974.34 29,974.34 1.4K
16:46 29,974.34 29,974.34 29,974.34 29,974.34 0.0K
16:47 29,974.34 29,974.34 29,974.34 29,974.34 60.9K
16:48 29,969.57 29,974.34 29,969.57 29,974.34 670.0K
16:49 29,974.34 29,974.34 29,974.34 29,974.34 6.1K
16:50 29,974.34 29,974.34 29,974.34 29,974.34 5.6K
16:51 29,974.34 29,974.34 29,966.59 29,966.59 61.6K
16:52 29,966.59 29,972.96 29,966.59 29,972.96 25.8K
16:53 29,969.72 29,969.72 29,969.72 29,969.72 31.4K
16:54 29,969.72 29,969.72 29,969.72 29,969.72 0.0K
16:55 29,966.54 29,971.31 29,966.54 29,971.31 329.2K
16:56 29,971.31 29,974.49 29,971.31 29,974.49 24.4K
16:57 29,979.26 29,980.85 29,979.26 29,980.85 54.9K
16:58 29,982.93 29,982.93 29,981.34 29,981.34 43.6K
16:59 29,976.52 29,976.52 29,974.93 29,974.93 129.0K
17:00 29,974.93 29,976.07 29,974.93 29,976.07 45.7K
17:01 29,976.07 29,976.07 29,972.89 29,973.12 13.0K
17:02 29,973.12 29,986.41 29,973.12 29,986.41 106.1K
17:03 29,992.56 29,999.60 29,992.56 29,999.60 957.0K
17:04 29,999.60 30,001.20 29,999.60 30,001.20 6.1K
17:05 29,982.96 30,006.69 29,982.96 30,006.69 2,754.5K
17:06 30,005.46 30,007.05 30,005.46 30,007.05 177.7K
17:07 30,016.76 30,028.14 30,016.76 30,017.45 108.9K
17:08 30,017.45 30,023.49 30,017.12 30,020.36 92.4K
17:09 30,016.24 30,016.24 30,008.29 30,008.98 83.7K
17:10 30,008.98 30,025.55 30,008.98 30,025.55 289.1K
17:11 30,025.55 30,029.65 30,025.55 30,029.65 281.4K
17:12 30,032.83 30,034.42 30,031.24 30,034.42 280.9K
17:13 30,036.01 30,036.01 30,021.43 30,021.43 818.8K
17:14 30,021.43 30,032.38 30,021.43 30,032.38 818.8K
17:15 30,042.08 30,060.66 30,042.08 30,060.66 491.0K
17:16 30,057.48 30,065.00 30,057.25 30,057.25 949.9K
17:17 30,057.25 30,057.25 30,057.25 30,057.25 227.1K
17:18 30,057.25 30,057.25 30,051.14 30,051.14 2,091.8K
17:19 30,051.14 30,054.32 30,051.14 30,054.32 146.3K
17:20 30,051.14 30,051.14 30,038.84 30,038.84 663.7K
17:21 30,035.23 30,035.23 30,032.04 30,032.04 324.5K
17:22 30,032.04 30,042.57 30,032.04 30,042.57 63.8K
17:23 30,048.93 30,048.93 30,045.26 30,045.26 59.2K
17:24 30,043.18 30,043.18 30,019.16 30,019.16 1,375.3K
17:25 30,012.80 30,012.80 29,995.73 29,995.73 455.1K
17:26 29,997.32 29,997.32 29,995.73 29,995.73 146.1K
17:27 29,997.32 29,997.32 29,995.73 29,995.73 152.1K
17:28 29,995.73 29,995.73 29,994.08 29,994.08 216.3K
17:29 29,994.08 29,995.18 29,992.00 29,993.59 19.7K
17:30 29,980.87 29,987.23 29,976.83 29,976.83 1,645.6K
17:31 29,976.83 29,976.83 29,976.83 29,976.83 49.0K
17:32 29,968.88 29,968.88 29,968.88 29,968.88 601.7K
17:33 29,968.88 29,968.88 29,968.88 29,968.88 0.0K
17:34 29,968.88 29,968.88 29,957.53 29,967.85 35.3K
17:35 29,967.85 29,967.85 29,962.16 29,962.16 7.7K
17:36 29,964.24 29,964.24 29,964.24 29,964.24 274.5K
17:37 29,967.42 29,967.42 29,953.10 29,953.10 529.2K
17:38 29,953.10 29,954.69 29,949.92 29,954.69 66.8K
17:39 29,954.69 29,956.28 29,949.92 29,949.92 37.2K
17:40 29,954.69 29,959.46 29,954.69 29,959.46 115.5K
17:41 29,955.59 29,961.95 29,955.59 29,955.59 242.0K
17:42 29,955.59 29,960.36 29,950.82 29,960.36 224.9K
17:43 29,951.49 29,961.27 29,951.49 29,961.27 51.9K
17:44 29,961.27 29,961.27 29,961.27 29,961.27 18.2K
17:45 29,961.27 29,961.27 29,961.27 29,961.27 6.1K
17:46 29,962.86 29,962.86 29,962.86 29,962.86 12.2K
17:47 29,962.86 29,962.86 29,954.23 29,954.23 414.5K
17:48 29,979.68 29,979.68 29,971.73 29,971.73 2,301.7K
17:49 29,959.25 29,968.81 29,957.43 29,968.81 83.5K
17:50 29,968.81 29,968.81 29,960.86 29,960.86 48.7K
17:51 29,959.27 30,003.55 29,959.27 30,003.55 659.0K
17:52 30,004.94 30,014.85 30,004.94 30,014.85 406.9K
17:53 30,023.17 30,029.04 30,023.17 30,029.04 430.8K
17:54 30,027.65 30,027.65 30,022.11 30,022.11 21.3K
17:55 30,027.65 30,033.81 30,027.65 30,033.81 31.0K
17:56 30,034.27 30,034.27 30,010.70 30,010.70 175.2K
17:57 30,023.87 30,023.87 30,023.87 30,023.87 14.1K
17:58 30,035.75 30,035.75 30,030.96 30,030.96 149.6K
17:59 30,030.96 30,051.44 30,030.96 30,051.44 112.5K
18:00 30,056.99 30,058.58 30,056.99 30,058.58 140.8K
18:01 30,053.03 30,054.62 30,053.03 30,054.62 61.3K
18:02 30,054.62 30,054.62 30,048.26 30,048.26 6.1K
18:03 30,047.57 30,047.57 30,046.19 30,046.19 47.8K
18:04 30,046.19 30,046.19 30,046.19 30,046.19 0.0K
18:05 30,046.19 30,046.19 30,046.19 30,046.19 6.9K
18:06 30,036.49 30,044.00 30,036.49 30,044.00 27.6K
18:07 30,032.61 30,033.30 30,032.61 30,033.30 16.6K
18:08 30,026.94 30,033.30 30,026.94 30,033.30 274.1K
18:09 30,031.93 30,031.93 30,028.75 30,028.75 134.0K
18:10 30,028.75 30,028.75 30,019.21 30,019.21 55.2K
18:11 30,019.21 30,019.21 30,019.21 30,019.21 12.2K
18:12 30,019.21 30,034.59 30,012.84 30,034.59 367.8K
18:13 30,034.59 30,046.75 30,034.59 30,046.75 55.2K
18:14 30,046.75 30,046.75 30,046.75 30,046.75 5.3K
18:15 30,046.75 30,048.34 30,046.75 30,048.34 43.5K
18:16 30,048.34 30,051.52 30,046.75 30,051.52 48.7K
18:17 30,051.52 30,051.52 30,051.52 30,051.52 0.0K
18:18 30,056.29 30,056.29 30,056.29 30,056.29 18.3K
18:19 30,056.29 30,056.29 30,055.84 30,055.84 16.3K
18:20 30,055.84 30,055.84 30,055.84 30,055.84 4.9K
18:21 30,055.84 30,055.84 30,051.06 30,051.06 12.2K
18:22 30,051.06 30,054.24 30,051.06 30,054.24 12.2K
18:23 30,054.24 30,055.84 30,054.24 30,054.24 91.3K
18:24 30,062.56 30,062.56 30,059.38 30,059.38 113.6K
18:25 30,056.15 30,056.15 30,049.78 30,049.78 37.4K
18:26 30,046.60 30,046.60 30,045.01 30,045.01 60.8K
18:27 30,045.01 30,046.60 30,045.01 30,046.60 152.0K
18:28 30,025.92 30,029.11 30,025.92 30,029.11 1,573.0K
18:29 30,016.17 30,016.17 30,003.23 30,003.23 164.9K
18:30 29,989.76 29,995.45 29,988.29 29,988.29 80.9K
18:31 29,981.87 29,981.87 29,981.87 29,981.87 104.3K
18:32 29,981.87 29,981.87 29,980.28 29,980.28 98.1K
18:33 30,017.46 30,017.46 30,017.46 30,017.46 67.2K
18:34 30,017.46 30,017.46 30,001.28 30,001.28 7.0K
18:35 30,001.28 30,001.28 29,996.51 29,996.51 30.3K
18:36 29,977.10 29,978.02 29,977.10 29,978.02 127.0K
18:37 29,979.61 29,981.20 29,978.59 29,978.59 223.3K
18:38 29,978.59 29,980.19 29,978.59 29,980.19 178.6K
18:39 29,964.30 29,993.82 29,964.30 29,992.58 2,092.0K
18:40 29,992.58 29,992.58 29,992.58 29,992.58 123.9K
18:51 29,977.28 29,977.28 29,977.28 29,977.28 3,147.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし