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 29,948.65 29,955.01 29,948.65 29,955.01 2,130.8K
09:51 29,956.60 29,956.60 29,951.83 29,955.01 1,126.2K
09:52 29,953.42 29,959.79 29,953.42 29,959.79 48.5K
09:53 29,961.38 29,961.38 29,961.38 29,961.38 36.4K
09:54 29,961.38 29,961.38 29,955.01 29,955.01 442.2K
09:55 29,955.01 29,955.01 29,955.01 29,955.01 878.0K
09:56 29,953.42 29,953.42 29,950.24 29,950.24 2,445.4K
09:57 29,953.42 29,953.42 29,950.24 29,953.42 708.4K
09:58 29,962.97 29,962.97 29,951.83 29,951.83 678.0K
09:59 29,950.24 29,950.24 29,950.24 29,950.24 145.3K
10:00 29,950.24 29,950.24 29,872.25 29,892.89 1,586.7K
10:01 29,891.30 29,900.94 29,891.30 29,897.08 3,178.1K
10:02 29,898.67 29,930.35 29,898.67 29,930.35 1,658.5K
10:03 29,925.58 29,925.58 29,917.33 29,917.33 848.1K
10:04 29,928.47 29,944.55 29,928.47 29,944.55 460.6K
10:05 29,939.52 29,939.52 29,936.82 29,938.41 308.0K
10:06 29,943.19 29,943.19 29,921.63 29,921.63 588.8K
10:07 29,915.93 29,915.93 29,909.52 29,909.52 194.9K
10:08 29,892.02 29,892.02 29,869.81 29,871.40 5,436.3K
10:09 29,871.40 29,879.60 29,870.06 29,870.06 2,575.3K
10:10 29,862.10 29,878.91 29,862.10 29,878.91 475.6K
10:11 29,871.81 29,871.81 29,870.65 29,870.65 824.2K
10:12 29,869.06 29,872.24 29,867.47 29,872.24 531.5K
10:13 29,872.24 29,872.24 29,861.72 29,871.75 149.8K
10:14 29,860.85 29,864.03 29,859.46 29,862.64 2,139.4K
10:15 29,870.59 29,887.40 29,869.90 29,887.40 1,371.8K
10:16 29,885.28 29,894.31 29,884.76 29,884.76 769.5K
10:17 29,883.17 29,883.17 29,881.58 29,881.58 242.8K
10:18 29,881.58 29,894.31 29,881.58 29,894.31 157.4K
10:19 29,900.67 29,909.11 29,899.51 29,899.51 141.3K
10:20 29,901.16 29,901.16 29,873.87 29,873.87 498.2K
10:21 29,875.46 29,886.15 29,875.46 29,886.15 288.5K
10:22 29,884.56 29,901.85 29,882.97 29,901.85 2,086.4K
10:23 29,897.08 29,916.96 29,897.08 29,916.96 123.2K
10:24 29,921.32 29,925.43 29,921.32 29,925.43 128.2K
10:25 29,923.84 29,930.20 29,908.09 29,908.09 232.4K
10:26 29,908.09 29,908.09 29,903.32 29,903.32 207.7K
10:27 29,901.73 29,904.91 29,901.73 29,901.73 296.4K
10:28 29,898.26 29,904.63 29,898.26 29,904.63 129.8K
10:29 29,898.21 29,898.21 29,887.12 29,888.51 91.5K
10:30 29,877.12 29,878.71 29,876.89 29,876.89 64.1K
10:31 29,876.89 29,878.97 29,844.82 29,844.82 118.7K
10:32 29,861.90 29,901.57 29,861.90 29,901.57 68.9K
10:33 29,898.38 29,898.38 29,896.79 29,896.79 91.4K
10:34 29,899.97 29,899.97 29,879.49 29,889.77 1,394.7K
10:35 29,885.00 29,889.77 29,867.18 29,867.18 863.5K
10:36 29,864.00 29,868.77 29,864.00 29,868.77 398.4K
10:37 29,883.36 29,887.84 29,881.48 29,887.84 614.1K
10:38 29,886.25 29,889.43 29,836.61 29,836.61 151.8K
10:39 29,863.48 29,875.02 29,863.48 29,875.02 117.8K
10:40 29,875.02 29,892.51 29,875.02 29,892.51 1,033.1K
10:41 29,894.10 29,894.10 29,886.15 29,886.15 108.9K
10:42 29,894.10 29,897.28 29,889.33 29,889.33 728.4K
10:43 29,898.87 29,919.55 29,898.87 29,919.55 7,211.3K
10:44 29,916.37 29,926.80 29,916.37 29,926.80 510.9K
10:45 29,925.20 29,928.39 29,925.20 29,928.39 109.1K
10:46 29,928.39 29,962.38 29,923.61 29,959.20 388.8K
10:47 29,960.58 29,960.58 29,937.24 29,937.24 442.1K
10:48 29,935.65 29,935.65 29,935.65 29,935.65 48.5K
10:49 29,935.65 29,940.43 29,935.65 29,938.84 133.5K
10:50 29,944.53 29,946.12 29,942.94 29,942.94 200.8K
10:51 29,941.35 29,946.12 29,941.35 29,941.35 127.2K
10:52 29,934.98 29,934.98 29,930.21 29,930.21 751.0K
10:53 29,930.21 29,933.39 29,930.21 29,933.39 60.5K
10:54 29,936.57 29,936.57 29,929.51 29,929.51 85.6K
10:55 29,929.51 29,929.51 29,929.51 29,929.51 91.6K
10:56 29,931.10 29,931.10 29,931.10 29,931.10 594.8K
10:57 29,931.10 29,934.28 29,929.04 29,930.63 370.1K
10:58 29,927.45 29,928.76 29,923.53 29,923.53 68.1K
10:59 29,925.12 29,928.58 29,925.12 29,928.58 64.0K
11:00 29,930.17 29,930.17 29,928.58 29,928.58 284.5K
11:01 29,926.99 29,926.99 29,902.63 29,902.63 158.2K
11:02 29,902.63 29,904.22 29,902.63 29,902.63 121.0K
11:03 29,904.22 29,928.08 29,904.22 29,928.08 1,945.3K
11:04 29,943.99 29,948.76 29,928.08 29,928.08 3,443.4K
11:05 29,936.03 29,957.64 29,936.03 29,946.50 3,598.2K
11:06 29,952.87 29,969.94 29,952.87 29,969.94 4,457.0K
11:07 29,968.35 29,968.35 29,958.81 29,966.76 474.1K
11:08 29,966.76 29,972.67 29,966.76 29,967.20 452.4K
11:09 29,962.43 29,965.61 29,962.43 29,964.02 468.1K
11:10 29,967.20 29,976.16 29,965.61 29,976.16 1,113.8K
11:11 29,966.62 29,966.62 29,935.88 29,935.88 1,392.2K
11:12 29,940.66 29,940.66 29,918.32 29,921.50 585.7K
11:13 29,923.09 29,931.26 29,915.14 29,931.26 950.0K
11:14 29,978.99 29,996.00 29,978.99 29,996.00 1,313.4K
11:15 29,950.87 29,950.87 29,942.92 29,944.51 934.5K
11:16 29,953.64 29,967.62 29,953.64 29,967.62 909.8K
11:17 29,996.74 30,011.21 29,996.74 30,000.08 421.7K
11:18 29,971.86 29,981.49 29,971.86 29,975.12 445.7K
11:19 29,981.57 29,981.57 29,978.39 29,978.39 616.1K
11:20 29,973.61 29,975.20 29,964.07 29,975.20 2,606.8K
11:21 30,001.08 30,006.14 30,001.08 30,006.14 736.8K
11:22 30,004.55 30,004.55 29,999.54 29,999.54 2,760.9K
11:23 30,005.90 30,012.26 30,005.90 30,009.08 303.3K
11:24 30,009.08 30,012.96 30,003.21 30,003.21 1,271.5K
11:25 30,003.21 30,003.21 29,983.47 29,986.65 876.5K
11:26 29,980.29 29,987.43 29,974.75 29,987.43 2,290.9K
11:27 29,989.02 29,995.38 29,977.18 29,993.67 962.1K
11:28 30,023.89 30,026.18 30,020.71 30,026.18 3,865.9K
11:29 30,040.29 30,040.29 30,031.68 30,032.60 3,661.5K
11:30 30,016.05 30,034.91 30,016.05 30,028.55 1,708.5K
11:31 30,026.75 30,033.11 30,023.57 30,023.57 907.6K
11:32 30,021.98 30,023.57 30,018.80 30,023.57 772.6K
11:33 30,021.98 30,029.93 30,021.98 30,029.93 748.5K
11:34 30,021.98 30,028.83 30,021.98 30,028.83 1,057.7K
11:35 30,025.65 30,043.28 30,025.65 30,043.28 2,127.6K
11:36 30,040.39 30,057.10 30,037.13 30,050.73 869.0K
11:37 30,057.10 30,064.46 30,057.10 30,064.46 240.4K
11:38 30,066.05 30,072.41 30,066.05 30,072.41 231.4K
11:39 30,062.87 30,066.43 30,058.48 30,058.48 751.9K
11:40 30,081.01 30,084.19 30,081.01 30,084.19 302.9K
11:41 30,082.60 30,089.64 30,078.50 30,089.64 857.6K
11:42 30,086.45 30,091.23 30,086.45 30,088.05 274.4K
11:43 30,091.23 30,091.23 30,089.35 30,089.35 787.4K
11:44 30,089.35 30,090.51 30,088.92 30,090.51 346.5K
11:45 30,088.92 30,097.44 30,088.92 30,097.44 3,376.9K
11:46 30,086.31 30,095.85 30,086.31 30,095.85 902.0K
11:47 30,093.80 30,098.57 30,084.93 30,084.93 667.4K
11:48 30,076.97 30,083.34 30,076.97 30,078.57 1,353.1K
11:49 30,080.16 30,091.29 30,080.16 30,089.70 488.7K
11:50 30,072.04 30,080.22 30,072.04 30,080.22 565.7K
11:51 30,080.22 30,086.59 30,073.86 30,073.86 527.0K
11:52 30,064.32 30,070.68 30,064.32 30,069.29 587.7K
11:53 30,069.29 30,072.47 30,062.93 30,062.93 596.9K
11:54 30,061.34 30,072.47 30,061.34 30,069.29 1,364.2K
11:55 30,066.11 30,072.47 30,066.11 30,072.47 932.4K
11:56 30,072.47 30,075.66 30,067.70 30,067.70 280.9K
11:57 30,001.41 30,010.96 30,001.41 30,009.37 259.8K
11:58 29,996.06 30,002.42 29,994.47 29,994.47 283.4K
11:59 29,997.65 30,007.19 29,997.65 29,997.84 308.6K
12:00 29,993.07 30,005.80 29,993.07 30,005.80 249.9K
12:01 30,004.21 30,008.98 30,004.21 30,004.21 225.7K
12:02 30,075.27 30,092.34 30,075.27 30,092.34 665.4K
12:03 30,085.98 30,085.98 30,075.84 30,075.84 279.6K
12:04 30,074.25 30,077.43 30,072.66 30,072.66 201.5K
12:05 30,072.66 30,072.66 30,059.94 30,066.30 573.4K
12:06 30,055.17 30,069.97 30,055.17 30,069.97 222.3K
12:07 30,074.74 30,074.74 30,044.69 30,044.69 401.5K
12:08 30,086.75 30,107.22 30,086.75 30,107.22 333.2K
12:09 30,103.35 30,109.71 30,100.17 30,100.17 219.0K
12:10 30,104.94 30,111.30 30,104.94 30,108.70 218.2K
12:11 30,100.87 30,107.23 30,100.87 30,107.23 279.6K
12:12 30,104.05 30,110.41 30,094.26 30,094.26 598.9K
12:13 30,098.41 30,101.60 30,096.82 30,101.60 264.1K
12:14 30,098.41 30,098.41 30,084.47 30,092.87 2,324.3K
12:15 30,089.12 30,093.89 30,089.12 30,090.71 690.7K
12:16 30,099.72 30,102.90 30,099.72 30,102.90 386.9K
12:17 30,101.31 30,102.90 30,101.31 30,101.31 219.9K
12:18 30,106.08 30,109.26 30,106.08 30,109.26 2,138.3K
12:19 30,110.85 30,116.81 30,110.85 30,116.81 1,641.1K
12:20 30,113.63 30,116.81 30,112.04 30,112.04 342.4K
12:21 30,110.45 30,117.51 30,110.45 30,112.73 686.5K
12:22 30,113.43 30,125.50 30,111.61 30,125.50 465.1K
12:23 30,125.50 30,133.17 30,125.50 30,131.58 1,316.6K
12:24 30,129.99 30,129.99 30,125.21 30,125.21 348.1K
12:25 30,122.03 30,125.21 30,120.44 30,120.44 286.9K
12:26 30,128.40 30,160.73 30,128.40 30,160.73 309.5K
12:27 30,154.37 30,159.14 30,154.37 30,159.14 262.6K
12:28 30,141.64 30,141.64 30,102.77 30,102.77 838.3K
12:29 30,109.13 30,110.72 30,109.13 30,110.72 323.5K
12:30 30,107.54 30,113.90 30,107.54 30,113.90 384.7K
12:31 30,109.13 30,109.13 30,099.81 30,099.81 2,972.5K
12:32 30,101.40 30,110.94 30,101.40 30,110.94 810.1K
12:33 30,106.17 30,110.94 30,106.17 30,108.63 248.7K
12:34 30,110.22 30,110.22 30,107.04 30,107.04 219.8K
12:35 30,107.04 30,111.81 30,107.04 30,111.81 256.4K
12:36 30,107.04 30,110.22 30,107.04 30,110.22 219.8K
12:37 30,110.22 30,111.81 30,103.86 30,105.45 323.5K
12:38 30,103.86 30,112.28 30,103.86 30,112.28 301.3K
12:39 30,143.04 30,147.60 30,143.04 30,145.34 328.9K
12:40 30,145.34 30,146.93 30,143.55 30,143.55 324.3K
12:41 30,141.96 30,149.91 30,141.96 30,148.32 390.4K
12:42 30,149.91 30,149.91 30,148.32 30,148.32 257.6K
12:43 30,146.73 30,149.91 30,144.22 30,144.22 286.9K
12:44 30,141.04 30,144.91 30,141.04 30,144.91 256.6K
12:45 30,141.73 30,149.68 30,141.73 30,149.68 390.4K
12:46 30,146.50 30,154.45 30,146.50 30,154.45 488.3K
12:47 30,152.86 30,154.45 30,151.27 30,151.27 219.8K
12:48 30,152.86 30,156.19 30,152.86 30,153.00 309.7K
12:49 30,151.41 30,153.00 30,143.12 30,143.12 314.2K
12:50 30,143.12 30,154.36 30,143.12 30,151.18 369.5K
12:51 30,152.77 30,159.13 30,152.77 30,159.13 1,087.1K
12:52 30,155.95 30,176.63 30,155.95 30,176.63 11,832.9K
12:53 30,178.91 30,178.91 30,174.14 30,174.14 4,977.1K
12:54 30,172.55 30,175.73 30,172.55 30,175.73 575.1K
12:55 30,172.55 30,172.55 30,164.60 30,164.60 1,842.4K
12:56 30,166.20 30,172.56 30,160.41 30,160.41 1,538.1K
12:57 30,158.82 30,162.00 30,158.82 30,162.00 250.8K
12:58 30,158.82 30,162.00 30,155.63 30,155.63 287.4K
12:59 30,152.45 30,152.45 30,149.22 30,152.40 389.7K
13:00 30,136.00 30,136.00 30,130.06 30,130.06 491.5K
13:01 30,136.42 30,136.42 30,130.06 30,130.06 287.3K
13:02 30,130.06 30,133.24 30,130.06 30,131.65 250.6K
13:03 30,130.06 30,134.83 30,128.47 30,134.83 342.3K
13:04 30,134.83 30,138.50 30,134.83 30,138.50 346.1K
13:05 30,138.50 30,138.50 30,136.91 30,138.50 886.4K
13:06 30,144.05 30,150.21 30,144.05 30,150.21 1,208.3K
13:07 30,148.62 30,176.21 30,148.62 30,176.21 318.0K
13:08 30,177.80 30,204.84 30,177.80 30,204.84 6,248.1K
13:09 30,200.07 30,208.02 30,200.07 30,204.17 342.4K
13:10 30,205.77 30,210.54 30,205.77 30,208.95 719.4K
13:11 30,205.77 30,217.06 30,205.77 30,215.47 284.2K
13:12 30,215.47 30,215.47 30,202.75 30,202.75 1,152.7K
13:13 30,202.75 30,204.34 30,198.65 30,198.65 224.6K
13:14 30,206.60 30,208.19 30,206.60 30,208.19 3,672.2K
13:15 30,210.96 30,228.46 30,210.96 30,228.46 2,427.2K
13:16 30,214.14 30,223.69 30,212.96 30,212.96 2,520.8K
13:17 30,216.14 30,220.92 30,216.14 30,216.14 254.2K
13:18 30,214.55 30,216.14 30,211.37 30,216.14 251.7K
13:19 30,211.37 30,222.51 30,211.37 30,217.73 577.2K
13:20 30,222.51 30,222.51 30,219.32 30,219.32 386.9K
13:21 30,219.32 30,220.92 30,219.32 30,219.32 227.3K
13:22 30,216.14 30,219.32 30,214.55 30,214.55 1,288.7K
13:23 30,219.32 30,222.51 30,217.73 30,219.32 976.1K
13:24 30,211.37 30,220.92 30,211.37 30,220.92 584.0K
13:25 30,224.10 30,234.13 30,224.10 30,229.36 1,782.7K
13:26 30,232.54 30,245.21 30,232.54 30,242.03 3,063.0K
13:27 30,235.67 30,248.17 30,235.67 30,244.99 503.2K
13:28 30,243.40 30,244.99 30,235.44 30,235.44 1,396.4K
13:29 30,225.90 30,229.08 30,225.90 30,225.90 442.3K
13:30 30,219.54 30,224.31 30,219.54 30,221.13 184.2K
13:31 30,221.13 30,222.72 30,211.33 30,211.33 206.5K
13:32 30,206.97 30,210.15 30,206.97 30,210.15 252.4K
13:33 30,206.97 30,208.56 30,205.38 30,205.38 184.1K
13:34 30,205.38 30,208.56 30,203.79 30,203.79 417.2K
13:35 30,203.79 30,206.97 30,203.79 30,203.79 231.0K
13:36 30,203.79 30,206.97 30,203.79 30,205.38 208.6K
13:37 30,208.56 30,221.57 30,208.56 30,221.57 819.5K
13:38 30,216.80 30,221.57 30,216.80 30,216.80 239.6K
13:39 30,221.57 30,221.57 30,202.38 30,202.38 407.2K
13:40 30,202.38 30,218.53 30,202.38 30,218.53 351.5K
13:41 30,213.76 30,218.53 30,213.76 30,215.35 178.0K
13:42 30,212.17 30,218.53 30,212.17 30,212.84 234.0K
13:43 30,211.25 30,214.43 30,211.25 30,214.43 251.7K
13:44 30,211.25 30,217.61 30,211.25 30,212.83 2,162.1K
13:45 30,209.65 30,219.20 30,209.65 30,219.20 467.4K
13:46 30,214.42 30,219.20 30,214.42 30,216.01 295.1K
13:47 30,219.20 30,220.79 30,215.77 30,215.77 215.8K
13:48 30,215.77 30,245.36 30,215.77 30,245.36 401.6K
13:49 30,240.59 30,243.77 30,240.59 30,240.59 215.2K
13:50 30,242.18 30,245.36 30,242.18 30,245.36 215.3K
13:51 30,242.18 30,253.56 30,242.18 30,253.56 419.0K
13:52 30,258.34 30,258.58 30,252.22 30,252.22 1,157.5K
13:53 30,252.22 30,256.99 30,252.22 30,256.99 215.3K
13:54 30,253.81 30,253.81 30,233.64 30,233.64 309.1K
13:55 30,233.64 30,240.00 30,233.64 30,236.82 381.3K
13:56 30,232.87 30,236.05 30,232.87 30,232.87 419.6K
13:57 30,231.97 30,247.63 30,231.97 30,242.57 318.0K
13:58 30,247.34 30,247.34 30,242.57 30,242.57 209.2K
13:59 30,244.16 30,248.26 30,244.16 30,246.67 366.3K
14:00 30,243.49 30,246.87 30,242.10 30,242.10 186.7K
14:01 30,242.10 30,246.87 30,242.10 30,246.20 242.1K
14:02 30,244.61 30,246.20 30,243.02 30,243.02 233.8K
14:03 30,241.43 30,255.90 30,241.43 30,255.90 222.4K
14:04 30,252.72 30,255.90 30,252.72 30,255.90 227.6K
14:05 30,254.31 30,260.00 30,254.31 30,258.41 241.5K
14:06 30,261.59 30,261.59 30,251.20 30,251.20 625.9K
14:07 30,254.66 30,256.25 30,254.66 30,256.25 259.8K
14:08 30,254.66 30,256.25 30,254.66 30,254.66 178.4K
14:09 30,254.66 30,256.25 30,254.66 30,254.66 295.3K
14:10 30,254.66 30,256.25 30,254.66 30,256.25 221.5K
14:11 30,253.07 30,254.66 30,240.76 30,240.76 428.0K
14:12 30,238.03 30,249.17 30,238.03 30,249.17 472.4K
14:13 30,241.21 30,244.40 30,239.62 30,239.62 258.2K
14:14 30,233.26 30,233.26 30,224.62 30,224.62 521.1K
14:15 30,224.62 30,245.29 30,224.62 30,242.11 1,193.8K
14:16 30,235.75 30,235.75 30,230.97 30,230.97 338.2K
14:17 30,235.52 30,241.88 30,235.52 30,238.70 399.8K
14:18 30,237.11 30,241.88 30,225.98 30,230.75 683.0K
14:19 30,224.39 30,230.75 30,224.39 30,227.57 227.2K
14:20 30,224.88 30,229.16 30,224.88 30,229.16 248.4K
14:21 30,229.16 30,232.34 30,229.16 30,229.16 178.1K
14:22 30,227.57 30,232.34 30,227.57 30,229.16 374.6K
14:23 30,227.57 30,230.75 30,225.98 30,230.75 348.1K
14:24 30,229.16 30,242.76 30,229.16 30,238.66 1,455.5K
14:25 30,243.43 30,245.02 30,240.25 30,240.25 217.0K
14:26 30,243.02 30,251.99 30,243.02 30,251.99 288.9K
14:27 30,251.99 30,256.76 30,251.99 30,251.99 851.8K
14:28 30,248.81 30,253.37 30,248.81 30,253.37 309.6K
14:29 30,253.37 30,282.43 30,253.37 30,282.43 250.6K
14:30 30,286.20 30,289.38 30,285.30 30,285.30 263.0K
14:31 30,286.89 30,301.29 30,286.89 30,301.29 1,318.1K
14:32 30,289.99 30,291.58 30,288.40 30,288.40 234.8K
14:33 30,283.63 30,289.99 30,283.63 30,286.81 332.2K
14:34 30,288.40 30,291.58 30,288.40 30,289.99 221.5K
14:35 30,286.81 30,292.50 30,286.14 30,287.73 204.5K
14:36 30,286.14 30,295.68 30,286.14 30,295.68 326.0K
14:37 30,295.68 30,297.28 30,295.68 30,295.68 313.9K
14:38 30,282.96 30,287.73 30,265.09 30,265.09 622.0K
14:39 30,266.68 30,273.04 30,266.68 30,273.04 332.2K
14:40 30,271.45 30,273.04 30,265.03 30,265.03 569.0K
14:41 30,265.03 30,265.03 30,255.00 30,255.00 613.1K
14:42 30,257.28 30,260.47 30,257.28 30,260.47 314.3K
14:43 30,255.69 30,266.83 30,255.69 30,266.83 1,463.7K
14:44 30,271.60 30,273.19 30,268.42 30,268.42 671.7K
14:45 30,271.60 30,276.37 30,271.60 30,274.78 856.8K
14:46 30,271.60 30,273.66 30,267.30 30,268.89 1,081.0K
14:47 30,270.48 30,276.84 30,270.48 30,273.45 279.9K
14:48 30,271.86 30,273.45 30,271.86 30,271.86 215.4K
14:49 30,278.33 30,279.92 30,276.74 30,276.74 240.9K
14:50 30,276.74 30,280.65 30,276.74 30,279.06 226.3K
14:51 30,275.88 30,279.06 30,275.88 30,275.88 227.7K
14:52 30,275.88 30,280.65 30,274.95 30,274.95 223.5K
14:53 30,273.36 30,276.55 30,271.30 30,271.30 204.0K
14:54 30,260.17 30,263.35 30,260.17 30,261.76 663.9K
14:55 30,259.03 30,270.16 30,257.44 30,270.16 492.3K
14:56 30,266.98 30,271.03 30,266.98 30,271.03 565.9K
14:57 30,267.15 30,270.58 30,262.62 30,262.62 969.3K
14:58 30,259.44 30,264.21 30,259.44 30,264.21 221.4K
14:59 30,258.57 30,263.35 30,256.98 30,256.98 967.3K
15:00 30,256.98 30,266.53 30,256.98 30,260.16 461.3K
15:01 30,260.16 30,279.80 30,260.16 30,276.62 343.3K
15:02 30,271.85 30,276.62 30,268.67 30,268.67 368.1K
15:03 30,268.67 30,279.80 30,268.67 30,279.80 381.0K
15:04 30,279.80 30,282.99 30,278.21 30,279.80 356.6K
15:05 30,276.39 30,278.88 30,275.70 30,277.29 213.2K
15:06 30,281.39 30,283.65 30,281.39 30,283.65 223.9K
15:07 30,279.74 30,283.62 30,275.08 30,275.08 364.5K
15:08 30,278.72 30,283.49 30,278.72 30,278.72 295.6K
15:09 30,278.72 30,285.67 30,278.72 30,285.67 231.4K
15:10 30,276.94 30,281.71 30,276.94 30,280.12 1,144.8K
15:11 30,270.31 30,270.31 30,258.59 30,258.59 2,239.9K
15:12 30,261.36 30,264.55 30,260.35 30,263.53 250.7K
15:13 30,260.35 30,263.53 30,260.35 30,260.35 182.4K
15:14 30,260.35 30,263.53 30,260.35 30,263.53 276.8K
15:15 30,260.35 30,263.53 30,260.35 30,261.94 209.2K
15:16 30,257.17 30,258.76 30,250.81 30,250.81 418.1K
15:17 30,252.40 30,257.17 30,242.60 30,247.38 750.4K
15:18 30,248.97 30,250.56 30,247.38 30,247.38 239.9K
15:19 30,247.38 30,255.41 30,247.38 30,252.23 365.7K
15:20 30,252.23 30,254.06 30,249.05 30,254.06 855.3K
15:21 30,254.06 30,254.06 30,247.79 30,249.38 799.9K
15:22 30,247.79 30,255.74 30,247.79 30,254.15 3,703.9K
15:23 30,255.74 30,260.51 30,255.74 30,260.51 2,364.3K
15:24 30,257.33 30,271.90 30,257.33 30,271.90 1,060.3K
15:25 30,270.31 30,270.31 30,267.13 30,270.31 289.4K
15:26 30,268.72 30,268.72 30,259.07 30,259.07 544.7K
15:27 30,257.48 30,260.66 30,255.88 30,255.88 750.8K
15:28 30,255.88 30,257.48 30,255.88 30,257.48 584.6K
15:29 30,254.29 30,257.48 30,254.29 30,255.88 307.7K
15:30 30,255.88 30,260.66 30,255.88 30,255.88 203.1K
15:31 30,257.48 30,259.07 30,257.48 30,257.48 355.0K
15:32 30,257.48 30,262.25 30,251.11 30,251.11 664.6K
15:33 30,238.39 30,248.95 30,238.39 30,247.36 2,662.1K
15:34 30,242.58 30,259.67 30,242.58 30,259.67 524.8K
15:35 30,261.26 30,267.62 30,260.28 30,260.28 209.8K
15:36 30,257.10 30,260.28 30,257.10 30,260.28 243.6K
15:37 30,253.87 30,258.64 30,253.87 30,258.64 1,010.9K
15:38 30,257.05 30,263.41 30,257.05 30,263.41 283.0K
15:39 30,263.41 30,266.59 30,261.97 30,261.97 847.3K
15:40 30,255.60 30,260.38 30,255.60 30,260.38 362.9K
15:41 30,260.38 30,266.74 30,260.38 30,265.15 227.1K
15:42 30,259.05 30,259.05 30,252.68 30,259.05 536.5K
15:43 30,254.27 30,257.46 30,254.27 30,257.46 196.8K
15:44 30,257.46 30,260.64 30,257.31 30,257.31 575.4K
15:45 30,258.90 30,258.90 30,241.15 30,246.85 970.8K
15:46 30,246.85 30,260.71 30,246.85 30,260.71 860.4K
15:47 30,260.71 30,263.90 30,260.71 30,263.90 227.6K
15:48 30,260.71 30,265.49 30,260.71 30,265.49 227.7K
15:49 30,265.49 30,285.00 30,265.49 30,285.00 4,782.8K
15:50 30,285.00 30,289.77 30,285.00 30,288.18 265.3K
15:51 30,285.00 30,293.06 30,285.00 30,291.47 192.9K
15:52 30,291.47 30,297.83 30,291.47 30,297.83 2,143.2K
15:53 30,293.73 30,295.32 30,292.14 30,292.14 329.9K
15:54 30,290.33 30,293.51 30,290.33 30,290.33 605.1K
15:55 30,290.33 30,295.10 30,290.33 30,295.10 691.4K
15:56 30,295.10 30,314.51 30,295.10 30,314.51 183.6K
15:57 30,312.92 30,316.10 30,311.33 30,311.33 382.7K
15:58 30,308.15 30,314.51 30,308.15 30,314.51 314.7K
15:59 30,313.07 30,328.55 30,313.07 30,328.55 1,528.6K
16:00 30,328.55 30,333.32 30,326.96 30,331.73 1,865.1K
16:01 30,328.55 30,331.73 30,328.55 30,331.73 135.8K
16:02 30,328.55 30,331.73 30,328.55 30,328.55 351.8K
16:03 30,328.55 30,339.55 30,328.55 30,338.85 275.6K
16:04 30,334.08 30,338.85 30,334.08 30,338.85 216.0K
16:05 30,335.67 30,338.85 30,335.67 30,335.67 160.5K
16:06 30,335.67 30,338.85 30,335.67 30,338.85 370.4K
16:07 30,327.86 30,331.04 30,327.86 30,329.94 813.2K
16:08 30,329.94 30,333.12 30,329.94 30,333.12 370.4K
16:09 30,328.96 30,328.96 30,327.37 30,328.96 336.3K
16:10 30,328.96 30,330.55 30,328.96 30,330.55 1,197.8K
16:11 30,328.96 30,331.04 30,328.96 30,331.04 118.2K
16:12 30,329.45 30,331.04 30,326.27 30,327.86 2,104.0K
16:13 30,327.86 30,327.86 30,323.01 30,324.60 73.2K
16:14 30,324.60 30,326.19 30,324.60 30,326.19 444.4K
16:15 30,323.01 30,323.01 30,316.64 30,316.64 333.2K
16:16 30,326.92 30,330.10 30,326.92 30,326.92 433.5K
16:17 30,330.10 30,330.10 30,326.92 30,330.10 215.9K
16:18 30,330.10 30,343.12 30,330.10 30,341.53 1,261.0K
16:19 30,346.30 30,352.66 30,346.30 30,352.66 574.1K
16:20 30,352.66 30,354.26 30,352.66 30,354.26 148.2K
16:21 30,330.02 30,342.74 30,330.02 30,342.74 1,639.2K
16:22 30,341.15 30,341.15 30,339.56 30,339.79 2,418.1K
16:23 30,339.79 30,351.18 30,339.79 30,349.59 126.0K
16:24 30,349.59 30,349.59 30,348.00 30,348.00 111.3K
16:25 30,349.59 30,353.06 30,349.59 30,351.47 504.5K
16:26 30,361.89 30,367.39 30,361.89 30,364.93 1,363.3K
16:27 30,358.57 30,360.16 30,358.57 30,359.71 488.0K
16:28 30,361.30 30,361.30 30,353.35 30,359.71 1,376.1K
16:29 30,357.20 30,357.20 30,357.20 30,357.20 127.5K
16:30 30,367.67 30,380.42 30,367.67 30,380.42 825.8K
16:31 30,378.83 30,382.92 30,378.15 30,378.15 327.8K
16:32 30,379.74 30,380.43 30,372.46 30,372.46 300.0K
16:33 30,382.58 30,398.80 30,382.58 30,386.06 419.8K
16:34 30,390.83 30,390.83 30,384.04 30,384.04 292.0K
16:35 30,385.63 30,385.63 30,376.08 30,376.08 1,110.7K
16:36 30,366.66 30,371.43 30,365.74 30,371.43 3,845.9K
16:37 30,369.84 30,371.43 30,365.77 30,365.77 453.1K
16:38 30,365.77 30,368.95 30,362.58 30,367.36 240.5K
16:39 30,379.51 30,384.28 30,377.92 30,377.92 618.8K
16:40 30,377.92 30,382.69 30,377.92 30,382.69 1,666.5K
16:41 30,384.28 30,394.60 30,384.28 30,393.01 278.4K
16:42 30,396.19 30,396.19 30,389.83 30,394.60 931.8K
16:43 30,394.60 30,394.60 30,386.65 30,386.65 273.4K
16:44 30,391.42 30,393.01 30,385.06 30,393.01 413.3K
16:45 30,394.60 30,394.60 30,386.65 30,386.65 191.3K
16:46 30,386.65 30,393.01 30,386.65 30,391.42 209.8K
16:47 30,394.60 30,394.60 30,393.01 30,394.60 104.9K
16:48 30,394.60 30,396.19 30,391.70 30,391.70 423.8K
16:49 30,386.01 30,387.60 30,386.01 30,386.01 235.3K
16:50 30,393.96 30,393.96 30,386.01 30,386.01 413.9K
16:51 30,386.01 30,390.78 30,386.01 30,390.78 296.4K
16:52 30,390.78 30,392.37 30,389.19 30,390.78 827.9K
16:53 30,390.78 30,390.78 30,384.42 30,389.30 117.9K
16:54 30,389.30 30,399.00 30,389.30 30,397.41 541.4K
16:55 30,398.33 30,399.92 30,396.74 30,396.74 287.0K
16:56 30,396.74 30,399.92 30,379.24 30,391.59 4,698.4K
16:57 30,388.30 30,395.35 30,383.88 30,383.88 301.6K
16:58 30,388.65 30,391.83 30,387.06 30,387.06 179.1K
16:59 30,391.83 30,401.38 30,391.83 30,398.20 1,043.8K
17:00 30,398.20 30,398.20 30,387.78 30,387.78 949.5K
17:01 30,387.78 30,392.56 30,387.78 30,392.56 111.1K
17:02 30,397.33 30,397.33 30,390.95 30,394.13 247.1K
17:03 30,398.91 30,400.50 30,397.11 30,397.11 296.1K
17:04 30,401.88 30,401.88 30,396.91 30,396.91 398.3K
17:05 30,395.32 30,395.32 30,388.95 30,388.95 447.7K
17:06 30,388.95 30,393.73 30,388.95 30,391.70 76.1K
17:07 30,387.37 30,393.74 30,387.37 30,392.15 370.6K
17:08 30,392.15 30,393.97 30,389.19 30,393.97 1,160.8K
17:09 30,397.15 30,397.15 30,389.19 30,389.19 147.6K
17:10 30,393.97 30,397.15 30,393.97 30,397.15 364.2K
17:11 30,397.15 30,397.15 30,393.51 30,393.51 767.9K
17:12 30,393.51 30,393.94 30,387.58 30,387.58 286.8K
17:13 30,387.58 30,387.58 30,373.27 30,373.27 931.4K
17:14 30,374.86 30,379.63 30,370.08 30,379.63 288.3K
17:15 30,379.63 30,381.22 30,373.27 30,373.27 234.3K
17:16 30,378.04 30,382.81 30,371.68 30,371.68 437.8K
17:17 30,378.04 30,379.63 30,378.04 30,379.63 234.3K
17:18 30,382.81 30,382.81 30,381.22 30,381.22 228.4K
17:19 30,381.22 30,382.81 30,379.63 30,379.63 314.5K
17:20 30,378.04 30,379.63 30,377.81 30,377.81 173.0K
17:21 30,382.58 30,384.17 30,380.99 30,382.59 367.2K
17:22 30,384.18 30,384.39 30,379.62 30,384.39 421.0K
17:23 30,382.80 30,385.57 30,382.80 30,383.98 219.6K
17:24 30,387.16 30,387.16 30,387.16 30,387.16 913.0K
17:25 30,397.51 30,399.09 30,394.32 30,394.32 1,168.6K
17:26 30,391.55 30,393.14 30,390.19 30,390.19 267.8K
17:27 30,390.19 30,393.37 30,390.19 30,391.78 499.9K
17:28 30,390.19 30,391.56 30,388.60 30,391.56 240.8K
17:29 30,387.20 30,388.79 30,382.42 30,382.42 229.4K
17:30 30,388.79 30,388.79 30,385.61 30,387.87 221.1K
17:31 30,387.87 30,399.97 30,387.87 30,399.97 286.3K
17:32 30,404.82 30,406.41 30,403.23 30,403.23 149.5K
17:33 30,406.41 30,411.66 30,406.41 30,408.93 523.5K
17:34 30,408.93 30,408.93 30,385.99 30,385.99 4,233.3K
17:35 30,389.17 30,402.14 30,389.17 30,402.14 771.0K
17:36 30,405.33 30,416.45 30,405.33 30,411.68 666.8K
17:37 30,419.17 30,424.72 30,419.17 30,419.72 736.2K
17:38 30,424.49 30,424.49 30,411.76 30,411.76 343.4K
17:39 30,410.31 30,421.45 30,410.31 30,421.45 2,364.9K
17:40 30,424.63 30,434.17 30,424.63 30,427.81 2,479.0K
17:41 30,430.99 30,434.17 30,430.99 30,432.58 234.9K
17:42 30,432.58 30,435.07 30,432.58 30,435.07 4,521.4K
17:43 30,435.07 30,436.66 30,435.07 30,436.66 1,414.2K
17:44 30,436.66 30,438.25 30,435.01 30,435.01 1,116.6K
17:45 30,435.01 30,436.61 30,435.01 30,436.61 643.5K
17:46 30,435.01 30,448.47 30,435.01 30,448.47 2,168.5K
17:47 30,450.06 30,450.06 30,448.47 30,448.47 1,207.2K
17:48 30,453.24 30,453.24 30,450.06 30,450.06 260.1K
17:49 30,453.24 30,453.24 30,453.24 30,453.24 542.4K
17:50 30,453.24 30,454.83 30,453.24 30,454.83 346.8K
17:51 30,454.83 30,454.83 30,451.44 30,454.40 981.8K
17:52 30,454.40 30,457.58 30,449.62 30,457.58 811.0K
17:53 30,455.99 30,457.58 30,455.99 30,455.99 185.8K
17:54 30,455.99 30,457.58 30,455.99 30,457.58 229.2K
17:55 30,457.58 30,457.58 30,454.40 30,454.40 254.7K
17:56 30,454.40 30,455.99 30,454.40 30,454.40 297.2K
17:57 30,454.40 30,454.40 30,447.11 30,447.11 1,210.1K
17:58 30,459.27 30,460.13 30,459.27 30,460.13 1,324.9K
17:59 30,458.54 30,461.73 30,456.95 30,461.73 554.2K
18:00 30,461.73 30,464.01 30,454.47 30,454.47 1,885.7K
18:01 30,454.47 30,454.93 30,453.34 30,453.34 458.8K
18:02 30,459.70 30,464.47 30,459.70 30,464.47 1,129.7K
18:03 30,464.47 30,475.72 30,464.47 30,475.72 195.8K
18:04 30,475.72 30,475.72 30,474.12 30,475.72 309.6K
18:05 30,475.72 30,475.72 30,475.72 30,475.72 285.9K
18:06 30,475.72 30,475.72 30,475.02 30,475.02 244.4K
18:07 30,475.02 30,475.02 30,468.17 30,468.17 119.1K
18:08 30,474.64 30,478.07 30,471.89 30,478.07 560.8K
18:09 30,476.25 30,479.43 30,476.25 30,479.43 378.0K
18:10 30,475.07 30,476.66 30,473.48 30,473.48 310.3K
18:11 30,469.38 30,471.25 30,469.38 30,471.25 834.8K
18:12 30,469.66 30,469.66 30,468.97 30,468.97 429.4K
18:13 30,462.61 30,462.61 30,453.96 30,453.96 4,303.2K
18:14 30,455.55 30,458.73 30,455.55 30,458.73 119.3K
18:15 30,458.73 30,465.20 30,456.40 30,456.40 129.0K
18:16 30,459.58 30,459.81 30,458.07 30,458.07 62.6K
18:17 30,451.60 30,451.60 30,446.83 30,451.60 25.7K
18:18 30,453.19 30,453.19 30,453.19 30,453.19 129.9K
18:19 30,453.19 30,453.19 30,453.19 30,453.19 0.0K
18:20 30,453.19 30,453.19 30,453.19 30,453.19 210.4K
18:21 30,450.01 30,465.17 30,450.01 30,461.99 880.1K
18:22 30,458.24 30,458.24 30,456.65 30,456.65 483.4K
18:23 30,462.66 30,462.66 30,454.48 30,460.85 521.6K
18:24 30,464.26 30,465.64 30,459.95 30,459.95 173.4K
18:25 30,459.95 30,459.95 30,443.99 30,443.99 215.6K
18:26 30,443.12 30,443.12 30,438.35 30,438.35 1,023.0K
18:27 30,438.35 30,438.35 30,438.35 30,438.35 0.0K
18:28 30,459.30 30,462.42 30,459.30 30,462.42 370.7K
18:29 30,462.42 30,462.42 30,441.53 30,441.53 192.9K
18:30 30,441.53 30,453.13 30,441.53 30,453.13 1,608.7K
18:31 30,453.13 30,453.13 30,453.13 30,453.13 137.6K
18:32 30,443.59 30,443.59 30,439.54 30,439.54 588.5K
18:33 30,439.54 30,439.54 30,433.30 30,433.30 4.3K
18:34 30,433.30 30,438.99 30,433.30 30,438.99 160.5K
18:35 30,438.99 30,453.46 30,438.99 30,453.46 85.9K
18:36 30,443.87 30,443.87 30,432.02 30,433.61 382.7K
18:37 30,433.61 30,439.25 30,433.61 30,439.25 84.1K
18:38 30,439.25 30,440.17 30,439.25 30,440.17 41.1K
18:39 30,437.87 30,437.87 30,437.87 30,437.87 293.5K
18:40 30,437.87 30,437.87 30,437.87 30,437.87 12.4K
18:51 30,453.77 30,453.77 30,453.77 30,453.77 1,996.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし