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 30,453.77 30,474.45 30,453.77 30,474.45 12.4K
09:51 30,474.45 30,476.04 30,474.45 30,476.04 18.6K
09:52 30,476.04 30,476.04 30,472.86 30,472.86 18.6K
09:53 30,476.04 30,476.04 30,472.86 30,472.86 49.6K
09:54 30,472.86 30,472.86 30,469.68 30,469.68 80.6K
09:55 30,474.45 30,474.45 30,469.68 30,469.68 161.2K
09:56 30,474.45 30,476.04 30,474.45 30,476.04 241.9K
09:57 30,476.04 30,476.04 30,476.04 30,476.04 0.0K
09:58 30,469.68 30,476.04 30,469.68 30,476.04 161.2K
09:59 30,476.04 30,476.04 30,474.45 30,474.45 24.8K
10:00 30,474.45 30,520.67 30,470.71 30,470.71 1,121.6K
10:01 30,408.05 30,423.02 30,404.87 30,422.33 811.1K
10:02 30,421.84 30,424.35 30,411.18 30,424.35 186.5K
10:03 30,438.97 30,438.97 30,412.82 30,412.82 254.4K
10:04 30,412.82 30,412.82 30,376.64 30,376.64 1,704.0K
10:05 30,376.64 30,402.54 30,376.64 30,402.54 1,574.3K
10:06 30,421.95 30,427.39 30,421.95 30,427.39 457.7K
10:07 30,416.91 30,425.78 30,416.91 30,419.42 1,611.4K
10:08 30,426.70 30,426.70 30,419.42 30,419.42 1,111.7K
10:09 30,419.42 30,419.42 30,409.87 30,409.87 490.2K
10:10 30,434.06 30,434.06 30,427.90 30,432.67 388.5K
10:11 30,431.08 30,434.26 30,411.67 30,411.67 391.1K
10:12 30,421.32 30,428.18 30,421.32 30,428.18 195.9K
10:13 30,430.69 30,438.89 30,424.99 30,424.99 90.0K
10:14 30,424.99 30,424.99 30,420.16 30,424.27 469.2K
10:15 30,423.57 30,426.75 30,417.88 30,417.88 34.1K
10:16 30,421.06 30,434.52 30,409.28 30,434.52 170.6K
10:17 30,434.46 30,434.46 30,428.10 30,432.87 170.7K
10:18 30,421.63 30,421.63 30,421.63 30,421.63 185.8K
10:19 30,421.17 30,437.16 30,421.17 30,437.16 73.6K
10:20 30,436.93 30,436.93 30,431.80 30,431.80 109.3K
10:21 30,431.80 30,431.80 30,422.25 30,422.25 86.7K
10:22 30,422.25 30,422.25 30,411.61 30,421.38 591.5K
10:23 30,435.70 30,435.70 30,421.27 30,421.27 1,838.4K
10:24 30,421.27 30,421.27 30,414.71 30,414.71 378.9K
10:25 30,414.71 30,418.72 30,409.01 30,418.72 35.9K
10:26 30,418.72 30,418.72 30,409.17 30,409.17 69.8K
10:27 30,409.17 30,412.36 30,409.17 30,412.36 136.3K
10:28 30,405.89 30,412.25 30,392.84 30,392.84 240.2K
10:29 30,394.43 30,394.43 30,394.43 30,394.43 14.2K
10:30 30,420.31 30,431.69 30,420.31 30,430.80 60.9K
10:31 30,430.80 30,433.31 30,430.80 30,433.31 118.2K
10:32 30,433.31 30,433.31 30,426.95 30,426.95 756.3K
10:33 30,430.13 30,438.58 30,430.13 30,438.58 224.3K
10:34 30,438.58 30,451.31 30,438.58 30,451.31 918.8K
10:35 30,451.31 30,451.31 30,431.17 30,431.17 898.3K
10:36 30,426.17 30,431.86 30,403.40 30,414.78 259.5K
10:37 30,414.78 30,414.78 30,401.90 30,401.90 64.2K
10:38 30,401.90 30,401.90 30,400.31 30,400.31 6.2K
10:39 30,400.31 30,414.58 30,400.31 30,414.58 37.9K
10:40 30,425.96 30,428.70 30,423.92 30,423.92 83.3K
10:41 30,423.92 30,428.70 30,423.92 30,428.29 339.2K
10:42 30,428.29 30,428.97 30,424.20 30,424.20 143.9K
10:43 30,424.20 30,424.20 30,422.61 30,422.61 7.0K
10:44 30,421.02 30,424.20 30,421.02 30,424.20 49.6K
10:45 30,430.56 30,431.01 30,429.42 30,429.42 130.0K
10:46 30,445.59 30,445.59 30,427.88 30,427.88 324.5K
10:47 30,426.29 30,440.82 30,426.29 30,440.82 106.4K
10:48 30,440.82 30,441.59 30,440.00 30,440.00 66.7K
10:49 30,439.42 30,439.42 30,415.69 30,415.69 1,217.9K
10:50 30,418.30 30,418.30 30,377.92 30,377.92 878.9K
10:51 30,406.14 30,406.14 30,403.71 30,403.71 367.0K
10:52 30,404.87 30,413.69 30,404.87 30,408.92 359.0K
10:53 30,407.33 30,407.33 30,401.64 30,401.64 71.0K
10:54 30,384.57 30,399.72 30,384.57 30,399.72 154.4K
10:55 30,399.72 30,399.72 30,364.00 30,364.00 344.5K
10:56 30,364.00 30,375.14 30,364.00 30,375.14 153.0K
10:57 30,378.32 30,414.64 30,378.32 30,411.46 57.1K
10:58 30,411.46 30,411.89 30,410.30 30,410.30 591.8K
10:59 30,413.48 30,413.48 30,410.30 30,413.48 156.6K
11:00 30,413.48 30,413.48 30,411.20 30,411.20 114.0K
11:01 30,408.02 30,408.02 30,392.10 30,392.10 66.4K
11:02 30,389.61 30,389.61 30,385.51 30,387.10 1,632.4K
11:03 30,387.10 30,387.10 30,376.99 30,376.99 71.7K
11:04 30,373.81 30,373.81 30,373.81 30,373.81 99.2K
11:05 30,370.63 30,370.63 30,361.08 30,361.08 340.8K
11:06 30,385.26 30,388.44 30,385.26 30,388.44 232.2K
11:07 30,385.26 30,385.26 30,385.26 30,385.26 6.2K
11:08 30,385.26 30,393.22 30,385.26 30,393.22 728.8K
11:09 30,438.51 30,438.51 30,396.76 30,396.76 639.4K
11:10 30,396.76 30,405.86 30,394.48 30,405.86 73.4K
11:11 30,405.86 30,405.86 30,402.68 30,402.68 483.5K
11:12 30,407.45 30,407.45 30,390.37 30,406.28 3,240.3K
11:13 30,403.51 30,415.47 30,403.51 30,415.47 3,253.1K
11:14 30,415.47 30,415.47 30,407.52 30,410.87 3,892.8K
11:15 30,406.10 30,410.87 30,391.46 30,391.46 743.0K
11:16 30,397.16 30,404.50 30,397.16 30,404.50 329.8K
11:17 30,404.50 30,409.27 30,404.50 30,409.27 192.5K
11:18 30,412.45 30,412.45 30,412.45 30,412.45 128.5K
11:19 30,412.45 30,414.04 30,409.27 30,409.27 161.6K
11:20 30,407.68 30,407.68 30,398.13 30,406.58 1,993.2K
11:21 30,412.94 30,412.94 30,406.58 30,411.35 684.1K
11:22 30,414.53 30,454.99 30,412.94 30,449.45 835.9K
11:23 30,449.45 30,455.69 30,449.45 30,455.69 81.2K
11:24 30,458.87 30,483.49 30,458.87 30,483.49 3,261.1K
11:25 30,485.08 30,485.08 30,433.32 30,433.32 1,234.0K
11:26 30,433.32 30,438.36 30,433.32 30,438.36 1,247.7K
11:27 30,441.54 30,444.78 30,440.01 30,440.01 643.3K
11:28 30,446.37 30,447.96 30,446.37 30,447.96 37.3K
11:29 30,447.96 30,450.70 30,445.93 30,445.93 365.2K
11:30 30,445.93 30,474.77 30,445.93 30,474.77 1,454.1K
11:31 30,480.85 30,481.08 30,474.72 30,476.31 74.4K
11:32 30,471.54 30,493.12 30,471.54 30,493.12 1,373.1K
11:33 30,497.89 30,497.89 30,481.98 30,481.98 707.0K
11:34 30,475.62 30,485.17 30,475.62 30,485.17 118.0K
11:35 30,485.17 30,485.17 30,476.31 30,476.31 112.0K
11:36 30,476.31 30,485.85 30,476.31 30,485.85 74.5K
11:37 30,479.15 30,479.15 30,474.38 30,474.38 318.7K
11:38 30,477.62 30,480.90 30,477.62 30,480.90 203.4K
11:39 30,487.37 30,505.09 30,487.37 30,497.00 180.9K
11:40 30,497.00 30,497.00 30,481.51 30,481.51 305.1K
11:41 30,481.51 30,481.51 30,465.26 30,465.26 452.3K
11:42 30,465.26 30,465.26 30,462.08 30,462.08 236.2K
11:43 30,460.49 30,460.49 30,451.84 30,458.20 1,075.6K
11:44 30,454.04 30,454.04 30,454.04 30,454.04 5.0K
11:45 30,454.04 30,454.04 30,444.50 30,444.50 341.4K
11:46 30,441.32 30,442.91 30,434.96 30,434.96 1,606.8K
11:47 30,436.55 30,447.27 30,436.55 30,447.27 226.1K
11:48 30,453.63 30,453.63 30,450.45 30,453.63 167.7K
11:49 30,450.45 30,450.45 30,450.45 30,450.45 155.7K
11:50 30,448.86 30,450.45 30,448.86 30,450.45 118.0K
11:51 30,448.86 30,450.45 30,447.27 30,450.45 310.4K
11:52 30,444.09 30,453.69 30,444.09 30,450.28 206.9K
11:53 30,455.05 30,455.05 30,455.05 30,455.05 428.5K
11:54 30,456.64 30,465.51 30,456.64 30,465.51 231.9K
11:55 30,460.74 30,460.74 30,460.74 30,460.74 764.5K
11:56 30,460.74 30,460.74 30,460.74 30,460.74 136.6K
11:57 30,462.82 30,474.21 30,458.05 30,474.21 191.6K
11:58 30,474.21 30,474.21 30,467.84 30,471.02 1,644.5K
11:59 30,474.21 30,474.21 30,472.62 30,472.62 118.8K
12:00 30,493.62 30,493.62 30,489.74 30,492.92 201.0K
12:01 30,492.92 30,492.92 30,488.38 30,488.38 273.4K
12:02 30,488.38 30,488.38 30,430.15 30,431.74 611.9K
12:03 30,440.99 30,447.35 30,440.99 30,447.35 1,463.6K
12:04 30,446.90 30,446.90 30,424.31 30,424.31 236.5K
12:05 30,408.54 30,416.70 30,400.53 30,400.53 339.9K
12:06 30,400.53 30,428.95 30,395.01 30,428.95 484.9K
12:07 30,428.95 30,428.95 30,428.95 30,428.95 124.0K
12:08 30,428.95 30,428.95 30,427.36 30,427.36 341.1K
12:09 30,427.36 30,427.36 30,412.79 30,412.79 924.5K
12:10 30,400.07 30,400.07 30,374.62 30,385.75 5,834.7K
12:11 30,380.98 30,382.57 30,380.98 30,380.98 1,687.8K
12:12 30,382.57 30,382.57 30,369.63 30,369.63 158.1K
12:13 30,372.76 30,374.35 30,372.76 30,372.76 150.2K
12:14 30,374.35 30,374.35 30,371.17 30,371.17 142.2K
12:15 30,371.17 30,371.17 30,342.32 30,342.32 2,543.5K
12:16 30,353.46 30,362.33 30,353.46 30,362.33 1,744.2K
12:17 30,367.10 30,367.10 30,349.61 30,349.61 1,093.8K
12:18 30,359.15 30,362.33 30,347.13 30,347.13 1,111.7K
12:19 30,345.54 30,349.65 30,343.95 30,349.65 372.6K
12:20 30,352.83 30,353.70 30,352.83 30,353.70 626.1K
12:21 30,354.15 30,357.33 30,354.15 30,357.33 204.3K
12:22 30,361.21 30,362.80 30,361.21 30,362.11 202.5K
12:23 30,363.70 30,363.70 30,362.11 30,362.11 155.6K
12:24 30,360.52 30,370.06 30,360.52 30,370.06 178.9K
12:25 30,370.06 30,370.06 30,352.81 30,352.81 3,023.5K
12:26 30,343.26 30,357.20 30,343.26 30,357.20 312.3K
12:27 30,383.03 30,391.28 30,379.85 30,391.28 411.0K
12:28 30,397.64 30,400.82 30,397.64 30,400.82 111.5K
12:29 30,397.56 30,399.15 30,389.04 30,389.04 1,332.9K
12:30 30,385.86 30,406.38 30,383.29 30,406.38 644.2K
12:31 30,401.61 30,403.20 30,401.61 30,403.20 167.2K
12:32 30,407.97 30,409.56 30,407.97 30,407.97 142.6K
12:33 30,407.97 30,411.15 30,404.79 30,404.79 241.7K
12:34 30,400.02 30,407.97 30,400.02 30,403.20 174.2K
12:35 30,404.79 30,409.56 30,404.79 30,409.56 117.7K
12:36 30,411.15 30,411.15 30,398.42 30,409.56 254.1K
12:37 30,411.15 30,411.15 30,409.56 30,409.56 111.6K
12:38 30,409.56 30,409.56 30,397.04 30,401.81 263.1K
12:39 30,404.99 30,406.58 30,382.29 30,382.29 114.3K
12:40 30,382.29 30,382.29 30,377.52 30,380.70 148.7K
12:41 30,382.29 30,388.66 30,382.29 30,387.06 148.8K
12:42 30,382.29 30,392.75 30,382.29 30,392.75 155.6K
12:43 30,386.72 30,386.72 30,374.44 30,374.44 174.0K
12:44 30,382.50 30,382.50 30,380.91 30,382.50 396.1K
12:45 30,382.50 30,382.50 30,380.91 30,380.91 161.2K
12:46 30,379.32 30,395.39 30,379.32 30,395.39 149.7K
12:47 30,393.80 30,398.57 30,393.80 30,396.98 111.6K
12:48 30,389.02 30,389.02 30,376.44 30,379.62 323.6K
12:49 30,378.03 30,378.03 30,374.03 30,374.03 224.5K
12:50 30,380.68 30,380.68 30,369.55 30,369.55 1,384.1K
12:51 30,372.73 30,372.73 30,370.47 30,372.06 169.3K
12:52 30,372.06 30,372.06 30,357.47 30,357.47 170.9K
12:53 30,353.52 30,358.29 30,353.52 30,358.29 428.2K
12:54 30,355.05 30,368.43 30,355.05 30,368.43 279.4K
12:55 30,370.02 30,376.03 30,370.02 30,376.03 1,359.2K
12:56 30,376.03 30,376.03 30,372.97 30,372.97 172.6K
12:57 30,372.97 30,377.74 30,372.97 30,377.74 167.3K
12:58 30,377.74 30,377.74 30,377.74 30,377.74 111.6K
12:59 30,377.74 30,377.74 30,376.15 30,377.74 131.8K
13:00 30,377.74 30,377.74 30,361.83 30,363.43 2,302.0K
13:01 30,358.78 30,365.14 30,358.78 30,365.14 139.7K
13:02 30,365.14 30,365.14 30,361.96 30,361.96 123.9K
13:03 30,363.78 30,365.37 30,363.78 30,365.37 124.1K
13:04 30,365.37 30,366.96 30,365.37 30,366.96 117.7K
13:05 30,365.37 30,365.37 30,360.54 30,360.54 116.1K
13:06 30,360.54 30,360.54 30,358.71 30,358.71 201.1K
13:07 30,358.71 30,358.71 30,350.76 30,353.94 192.7K
13:08 30,350.76 30,350.76 30,349.17 30,349.17 216.6K
13:09 30,352.35 30,352.35 30,350.76 30,352.35 191.8K
13:10 30,353.94 30,353.94 30,352.35 30,352.56 124.8K
13:11 30,352.56 30,352.56 30,344.41 30,344.41 819.3K
13:12 30,344.41 30,344.41 30,342.81 30,344.41 155.6K
13:13 30,344.41 30,344.41 30,341.22 30,344.41 151.6K
13:14 30,342.81 30,344.41 30,339.58 30,341.17 201.1K
13:15 30,349.12 30,353.95 30,349.12 30,353.95 230.9K
13:16 30,353.95 30,365.33 30,353.95 30,365.33 125.9K
13:17 30,365.33 30,365.33 30,358.74 30,358.74 145.9K
13:18 30,360.33 30,365.10 30,358.74 30,365.10 117.7K
13:19 30,365.10 30,365.10 30,355.56 30,360.33 117.7K
13:20 30,363.51 30,365.10 30,363.51 30,365.10 130.1K
13:21 30,366.70 30,366.70 30,365.10 30,365.10 204.4K
13:22 30,369.88 30,369.88 30,368.29 30,369.88 162.4K
13:23 30,368.29 30,369.88 30,368.29 30,369.88 117.8K
13:24 30,369.88 30,371.47 30,369.88 30,371.47 155.0K
13:25 30,368.86 30,368.86 30,357.73 30,364.09 183.5K
13:26 30,364.09 30,365.68 30,364.09 30,365.68 105.3K
13:27 30,365.68 30,367.27 30,365.68 30,367.27 127.6K
13:28 30,365.68 30,365.68 30,357.73 30,357.73 148.4K
13:29 30,364.09 30,367.27 30,362.50 30,367.27 111.5K
13:30 30,368.86 30,368.86 30,367.27 30,368.86 206.1K
13:31 30,368.86 30,368.86 30,368.86 30,368.86 136.4K
13:32 30,355.44 30,370.53 30,355.44 30,370.53 1,253.9K
13:33 30,373.71 30,373.71 30,372.12 30,373.71 118.6K
13:34 30,373.71 30,373.71 30,367.35 30,370.53 210.7K
13:35 30,367.35 30,367.35 30,365.76 30,365.76 127.7K
13:36 30,365.76 30,365.76 30,362.58 30,365.76 130.1K
13:37 30,373.58 30,379.94 30,373.58 30,379.94 151.8K
13:38 30,382.54 30,384.13 30,382.54 30,384.13 150.2K
13:39 30,384.13 30,385.00 30,384.13 30,385.00 436.0K
13:40 30,385.00 30,385.00 30,385.00 30,385.00 142.6K
13:41 30,385.00 30,385.00 30,380.23 30,381.82 167.3K
13:42 30,383.87 30,385.46 30,383.87 30,385.46 118.2K
13:43 30,364.78 30,369.55 30,364.78 30,367.96 959.1K
13:44 30,365.45 30,368.63 30,365.45 30,367.04 174.2K
13:45 30,360.68 30,360.68 30,347.90 30,347.90 551.8K
13:46 30,351.08 30,355.85 30,351.08 30,355.85 278.3K
13:47 30,357.44 30,357.44 30,355.85 30,357.44 111.4K
13:48 30,357.44 30,357.44 30,339.95 30,339.95 1,575.7K
13:49 30,336.71 30,339.89 30,336.71 30,338.30 1,942.0K
13:50 30,338.30 30,342.41 30,338.30 30,340.81 175.4K
13:51 30,332.75 30,335.94 30,332.75 30,335.94 130.3K
13:52 30,339.12 30,340.71 30,339.12 30,340.71 117.4K
13:53 30,337.53 30,342.30 30,337.53 30,342.30 204.9K
13:54 30,343.89 30,350.83 30,343.89 30,350.83 149.9K
13:55 30,352.42 30,355.61 30,352.42 30,355.61 117.5K
13:56 30,354.02 30,354.02 30,347.71 30,347.71 145.2K
13:57 30,347.71 30,352.48 30,347.71 30,352.48 111.2K
13:58 30,352.48 30,362.08 30,352.48 30,362.08 194.7K
13:59 30,365.55 30,368.73 30,365.55 30,368.73 300.8K
14:00 30,373.50 30,373.50 30,373.50 30,373.50 160.9K
14:01 30,376.68 30,376.68 30,373.50 30,375.09 130.0K
14:02 30,383.41 30,386.59 30,380.90 30,385.67 1,205.5K
14:03 30,385.67 30,388.85 30,385.67 30,388.85 421.3K
14:04 30,388.85 30,390.44 30,388.85 30,390.44 111.6K
14:05 30,345.15 30,368.24 30,334.30 30,368.24 822.3K
14:06 30,361.88 30,373.01 30,361.88 30,373.01 297.1K
14:07 30,373.01 30,373.01 30,365.06 30,365.06 155.6K
14:08 30,379.59 30,381.18 30,353.05 30,353.05 1,291.2K
14:09 30,367.62 30,370.57 30,367.39 30,370.57 287.1K
14:10 30,370.57 30,372.10 30,368.92 30,368.92 176.9K
14:11 30,370.51 30,370.51 30,356.20 30,356.20 334.3K
14:12 30,361.02 30,377.58 30,361.02 30,377.58 206.3K
14:13 30,380.76 30,391.49 30,380.76 30,391.49 552.8K
14:14 30,391.49 30,393.08 30,388.30 30,388.30 117.7K
14:15 30,391.49 30,393.08 30,391.49 30,391.49 241.7K
14:16 30,391.49 30,391.49 30,386.71 30,386.71 122.3K
14:17 30,388.30 30,388.30 30,383.53 30,383.53 156.2K
14:18 30,386.71 30,389.90 30,386.71 30,389.90 285.0K
14:19 30,388.30 30,388.30 30,386.02 30,386.02 125.7K
14:20 30,369.85 30,373.03 30,369.85 30,373.03 169.9K
14:21 30,373.03 30,385.97 30,373.03 30,385.97 132.9K
14:22 30,382.79 30,385.97 30,382.79 30,385.97 446.6K
14:23 30,387.57 30,387.57 30,376.22 30,376.22 374.6K
14:24 30,374.63 30,376.22 30,374.63 30,376.22 123.9K
14:25 30,376.22 30,376.22 30,376.22 30,376.22 111.5K
14:26 30,377.81 30,377.81 30,371.45 30,374.63 117.7K
14:27 30,376.22 30,376.22 30,369.86 30,374.63 179.7K
14:28 30,373.04 30,376.22 30,373.04 30,374.63 260.2K
14:29 30,374.63 30,376.22 30,374.63 30,376.22 192.1K
14:30 30,371.37 30,371.37 30,371.37 30,371.37 178.7K
14:31 30,371.37 30,371.37 30,371.37 30,371.37 189.3K
14:32 30,371.37 30,375.56 30,371.37 30,375.56 325.3K
14:33 30,375.56 30,375.56 30,375.56 30,375.56 352.4K
14:34 30,375.56 30,388.50 30,375.56 30,388.50 272.1K
14:35 30,386.91 30,386.91 30,384.31 30,385.90 127.8K
14:36 30,384.31 30,385.90 30,383.16 30,383.16 114.6K
14:37 30,383.16 30,392.38 30,383.16 30,392.38 112.3K
14:38 30,392.38 30,392.38 30,392.38 30,392.38 818.1K
14:39 30,392.38 30,392.38 30,391.46 30,391.46 247.4K
14:40 30,391.46 30,391.46 30,372.28 30,384.43 156.6K
14:41 30,373.05 30,373.05 30,369.87 30,371.46 284.4K
14:42 30,373.05 30,373.05 30,369.87 30,369.87 161.8K
14:43 30,369.41 30,376.75 30,369.41 30,376.75 454.5K
14:44 30,376.75 30,378.34 30,376.75 30,378.34 111.6K
14:45 30,378.34 30,378.34 30,378.34 30,378.34 143.4K
14:46 30,378.34 30,378.34 30,378.34 30,378.34 117.8K
14:47 30,378.34 30,378.34 30,378.34 30,378.34 111.6K
14:48 30,378.34 30,386.86 30,378.34 30,386.86 489.8K
14:49 30,386.86 30,386.86 30,375.77 30,375.77 368.6K
14:50 30,375.77 30,391.95 30,375.77 30,391.95 1,475.4K
14:51 30,395.13 30,401.49 30,395.13 30,401.49 497.0K
14:52 30,416.46 30,420.13 30,416.46 30,418.53 259.4K
14:53 30,420.13 30,420.82 30,419.02 30,419.02 448.1K
14:54 30,428.73 30,458.11 30,428.73 30,435.34 290.5K
14:55 30,435.34 30,436.93 30,435.34 30,436.93 130.3K
14:56 30,438.52 30,439.39 30,438.52 30,439.39 154.3K
14:57 30,440.98 30,440.98 30,428.00 30,428.00 212.2K
14:58 30,429.60 30,434.37 30,429.60 30,434.37 546.3K
14:59 30,434.37 30,434.37 30,431.19 30,431.19 459.4K
15:00 30,431.19 30,434.37 30,424.66 30,434.37 127.9K
15:01 30,434.37 30,434.37 30,434.37 30,434.37 118.0K
15:02 30,462.83 30,474.55 30,462.83 30,474.55 1,607.9K
15:03 30,470.41 30,495.88 30,470.41 30,495.88 1,797.5K
15:04 30,491.08 30,495.65 30,491.08 30,495.65 206.3K
15:05 30,493.82 30,494.51 30,483.37 30,493.82 2,838.4K
15:06 30,490.63 30,490.87 30,486.09 30,486.09 138.1K
15:07 30,486.09 30,486.09 30,451.46 30,451.46 695.9K
15:08 30,452.37 30,459.60 30,452.37 30,459.59 322.0K
15:09 30,459.59 30,459.59 30,458.87 30,458.87 194.2K
15:10 30,458.87 30,465.23 30,458.87 30,465.23 140.3K
15:11 30,463.64 30,478.17 30,463.64 30,474.99 231.1K
15:12 30,476.58 30,479.76 30,476.58 30,479.76 136.6K
15:13 30,482.96 30,487.73 30,482.96 30,486.14 441.5K
15:14 30,487.73 30,487.73 30,485.90 30,485.90 162.0K
15:15 30,485.90 30,487.73 30,485.90 30,487.73 746.2K
15:16 30,489.52 30,492.70 30,487.93 30,487.93 722.8K
15:17 30,492.70 30,506.57 30,492.70 30,506.57 186.1K
15:18 30,506.57 30,507.46 30,505.87 30,507.46 349.1K
15:19 30,509.05 30,509.75 30,509.05 30,509.75 225.8K
15:20 30,509.75 30,509.75 30,504.05 30,504.05 686.0K
15:21 30,505.65 30,505.65 30,488.15 30,489.75 1,393.8K
15:22 30,491.34 30,491.34 30,488.16 30,488.16 478.2K
15:23 30,491.34 30,491.34 30,491.34 30,491.34 864.8K
15:24 30,491.34 30,491.34 30,490.41 30,490.41 122.5K
15:25 30,490.41 30,492.00 30,490.41 30,492.00 126.8K
15:26 30,490.41 30,492.70 30,490.41 30,492.70 214.0K
15:27 30,505.52 30,505.52 30,490.90 30,495.67 171.7K
15:28 30,494.08 30,496.11 30,494.08 30,496.11 960.4K
15:29 30,491.34 30,491.34 30,484.70 30,484.70 183.3K
15:30 30,484.23 30,490.59 30,484.23 30,490.59 112.1K
15:31 30,490.82 30,490.82 30,489.00 30,489.00 522.5K
15:32 30,489.00 30,489.00 30,486.94 30,486.94 230.5K
15:33 30,482.17 30,487.02 30,482.17 30,487.02 573.4K
15:34 30,493.38 30,493.38 30,486.10 30,487.69 212.2K
15:35 30,487.69 30,487.69 30,486.10 30,486.10 111.9K
15:36 30,487.69 30,487.69 30,464.60 30,464.60 274.2K
15:37 30,464.60 30,466.19 30,464.60 30,466.19 143.0K
15:38 30,464.60 30,471.88 30,464.60 30,470.29 182.9K
15:39 30,470.29 30,470.29 30,455.97 30,463.11 2,045.5K
15:40 30,464.70 30,464.70 30,456.75 30,458.34 1,675.4K
15:41 30,458.34 30,458.34 30,447.20 30,458.34 477.6K
15:42 30,459.93 30,459.93 30,449.12 30,449.12 117.4K
15:43 30,449.12 30,455.49 30,449.12 30,455.49 192.4K
15:44 30,453.90 30,457.08 30,452.30 30,455.49 124.2K
15:45 30,453.90 30,453.90 30,450.92 30,452.80 399.7K
15:46 30,449.82 30,449.82 30,445.74 30,448.92 492.9K
15:47 30,448.92 30,452.10 30,445.74 30,445.74 229.6K
15:48 30,445.74 30,453.69 30,445.74 30,452.10 173.7K
15:49 30,452.85 30,454.44 30,452.85 30,453.95 139.8K
15:50 30,463.75 30,473.29 30,463.75 30,473.29 179.0K
15:51 30,477.45 30,479.04 30,469.50 30,469.50 268.1K
15:52 30,472.68 30,475.86 30,472.68 30,475.86 118.1K
15:53 30,483.53 30,488.30 30,483.53 30,488.30 1,819.1K
15:54 30,485.07 30,491.00 30,485.07 30,491.00 301.7K
15:55 30,489.41 30,489.41 30,487.82 30,489.41 144.6K
15:56 30,486.23 30,487.82 30,486.23 30,487.82 105.7K
15:57 30,487.82 30,487.82 30,471.70 30,473.29 1,641.7K
15:58 30,476.47 30,478.07 30,474.88 30,478.07 173.8K
15:59 30,475.61 30,487.33 30,475.18 30,475.18 527.2K
16:00 30,478.36 30,478.36 30,465.87 30,469.05 413.4K
16:01 30,469.05 30,469.05 30,467.46 30,469.05 788.7K
16:02 30,469.05 30,470.64 30,469.05 30,470.64 118.0K
16:03 30,469.05 30,470.64 30,467.46 30,470.64 267.7K
16:04 30,467.44 30,467.44 30,465.85 30,467.44 154.0K
16:05 30,467.44 30,475.41 30,467.44 30,475.41 137.8K
16:06 30,475.41 30,483.36 30,475.41 30,483.36 118.1K
16:07 30,483.36 30,483.36 30,483.36 30,483.36 124.4K
16:08 30,480.18 30,480.18 30,477.00 30,477.00 124.3K
16:09 30,480.18 30,483.36 30,478.59 30,483.36 161.6K
16:10 30,483.36 30,490.16 30,483.36 30,488.57 134.5K
16:11 30,490.16 30,490.16 30,470.75 30,470.75 137.7K
16:12 30,470.75 30,479.07 30,470.75 30,479.07 359.1K
16:13 30,483.84 30,493.39 30,483.84 30,493.39 3,836.4K
16:14 30,492.93 30,497.70 30,492.93 30,497.70 1,939.5K
16:15 30,497.70 30,499.29 30,497.70 30,499.29 847.3K
16:16 30,499.29 30,499.29 30,499.29 30,499.29 1,302.2K
16:17 30,496.11 30,499.29 30,494.52 30,497.47 779.2K
16:18 30,492.70 30,499.06 30,492.70 30,497.47 411.0K
16:19 30,494.29 30,497.47 30,494.29 30,495.88 218.0K
16:20 30,495.88 30,502.25 30,495.88 30,502.25 118.4K
16:21 30,502.25 30,502.25 30,500.66 30,500.66 205.6K
16:22 30,500.66 30,502.25 30,500.66 30,502.25 237.6K
16:23 30,502.25 30,503.84 30,502.25 30,503.84 130.9K
16:24 30,503.84 30,503.84 30,503.84 30,503.84 162.1K
16:25 30,502.25 30,503.61 30,495.65 30,502.02 2,311.9K
16:26 30,498.84 30,498.84 30,487.70 30,487.70 2,865.7K
16:27 30,492.47 30,497.25 30,492.47 30,497.25 105.9K
16:28 30,495.65 30,495.65 30,488.79 30,488.79 1,987.1K
16:29 30,491.97 30,499.25 30,491.97 30,497.66 119.1K
16:30 30,494.48 30,499.25 30,494.48 30,499.25 379.8K
16:31 30,500.84 30,502.43 30,496.07 30,496.07 143.3K
16:32 30,496.07 30,496.07 30,484.94 30,484.94 329.8K
16:33 30,483.35 30,483.35 30,476.49 30,476.49 138.2K
16:34 30,474.90 30,481.27 30,474.90 30,481.27 211.3K
16:35 30,468.96 30,468.96 30,462.60 30,465.78 170.5K
16:36 30,467.37 30,486.71 30,467.37 30,486.71 155.4K
16:37 30,488.30 30,493.31 30,488.30 30,493.31 138.9K
16:38 30,493.31 30,493.31 30,482.01 30,482.01 125.9K
16:39 30,482.01 30,482.01 30,463.83 30,463.83 160.9K
16:40 30,465.42 30,474.96 30,465.42 30,474.96 529.7K
16:41 30,467.01 30,467.01 30,446.74 30,446.74 2,086.7K
16:42 30,443.56 30,446.74 30,440.38 30,446.74 2,335.8K
16:43 30,445.15 30,449.92 30,443.56 30,449.92 136.8K
16:44 30,449.92 30,449.92 30,448.33 30,448.33 111.9K
16:45 30,449.92 30,449.92 30,434.02 30,434.02 174.0K
16:46 30,446.99 30,453.94 30,446.11 30,446.11 501.7K
16:47 30,447.70 30,447.70 30,444.44 30,444.44 399.8K
16:48 30,447.62 30,449.21 30,446.03 30,446.03 111.8K
16:49 30,446.03 30,448.60 30,442.85 30,448.60 127.1K
16:50 30,448.60 30,448.60 30,445.42 30,447.01 180.9K
16:51 30,448.60 30,451.78 30,448.60 30,451.78 198.8K
16:52 30,451.78 30,451.78 30,448.60 30,448.60 118.0K
16:53 30,448.60 30,448.60 30,447.01 30,447.01 136.6K
16:54 30,451.78 30,453.37 30,451.78 30,453.37 111.8K
16:55 30,451.31 30,451.31 30,451.31 30,451.31 119.1K
16:56 30,452.90 30,468.61 30,452.90 30,468.61 190.9K
16:57 30,459.60 30,459.60 30,456.42 30,458.01 199.4K
16:58 30,458.24 30,458.24 30,456.65 30,456.65 236.3K
16:59 30,452.98 30,457.75 30,452.98 30,457.75 176.9K
17:00 30,457.75 30,457.75 30,457.75 30,457.75 111.9K
17:01 30,457.75 30,457.75 30,456.16 30,457.75 248.6K
17:02 30,457.75 30,457.75 30,456.16 30,456.16 118.1K
17:03 30,456.16 30,456.16 30,452.98 30,452.98 142.9K
17:04 30,451.39 30,451.39 30,445.03 30,448.21 229.7K
17:05 30,448.21 30,448.21 30,448.21 30,448.21 111.8K
17:06 30,451.39 30,451.39 30,444.88 30,444.88 296.6K
17:07 30,440.11 30,446.47 30,430.77 30,430.77 1,559.0K
17:08 30,427.59 30,427.59 30,405.32 30,405.32 3,803.2K
17:09 30,417.10 30,417.10 30,411.78 30,411.78 364.6K
17:10 30,416.55 30,416.55 30,397.26 30,397.26 492.3K
17:11 30,404.52 30,404.52 30,392.95 30,404.08 888.4K
17:12 30,400.90 30,407.27 30,400.90 30,404.49 147.4K
17:13 30,416.06 30,416.06 30,406.52 30,412.69 239.9K
17:14 30,417.47 30,420.65 30,417.47 30,420.65 458.1K
17:15 30,420.65 30,420.65 30,420.65 30,420.65 192.0K
17:16 30,420.65 30,420.65 30,420.65 30,420.65 142.4K
17:17 30,420.65 30,420.65 30,419.06 30,419.06 185.8K
17:18 30,419.06 30,419.06 30,419.06 30,419.06 117.6K
17:19 30,420.65 30,420.65 30,418.14 30,418.14 168.9K
17:20 30,419.73 30,419.73 30,393.46 30,393.46 1,648.9K
17:21 30,393.46 30,398.18 30,390.27 30,398.18 755.3K
17:22 30,401.36 30,420.46 30,401.36 30,403.39 316.1K
17:23 30,406.57 30,412.49 30,406.57 30,412.49 173.1K
17:24 30,412.49 30,415.68 30,412.49 30,415.68 186.0K
17:25 30,415.68 30,415.68 30,409.44 30,409.44 174.3K
17:26 30,407.85 30,407.85 30,396.66 30,396.66 252.7K
17:27 30,377.46 30,377.46 30,361.56 30,361.56 3,980.1K
17:28 30,363.15 30,367.92 30,363.15 30,364.74 420.2K
17:29 30,381.82 30,381.82 30,377.04 30,377.04 353.7K
17:30 30,365.91 30,367.50 30,365.91 30,367.50 1,215.7K
17:31 30,370.68 30,372.26 30,369.09 30,372.26 351.9K
17:32 30,372.26 30,378.73 30,372.26 30,378.73 444.2K
17:33 30,356.09 30,360.86 30,356.09 30,360.86 1,316.1K
17:34 30,368.81 30,368.81 30,367.22 30,368.81 1,576.0K
17:35 30,381.75 30,388.70 30,375.12 30,388.70 1,930.5K
17:36 30,388.70 30,420.83 30,388.70 30,417.65 2,508.4K
17:37 30,422.42 30,422.42 30,418.06 30,419.65 207.1K
17:38 30,419.65 30,419.65 30,400.61 30,405.38 320.6K
17:39 30,403.79 30,410.23 30,403.79 30,410.23 286.9K
17:40 30,411.82 30,411.82 30,408.64 30,408.64 138.6K
17:41 30,413.41 30,414.86 30,404.63 30,414.86 272.1K
17:42 30,414.86 30,414.86 30,411.68 30,411.68 117.9K
17:43 30,411.68 30,411.68 30,408.50 30,408.50 111.6K
17:44 30,410.32 30,422.23 30,410.32 30,422.23 1,074.7K
17:45 30,423.82 30,423.82 30,394.06 30,394.06 559.8K
17:46 30,394.06 30,395.65 30,394.06 30,395.65 142.7K
17:47 30,392.47 30,395.65 30,392.47 30,395.65 384.8K
17:48 30,395.65 30,398.83 30,395.65 30,397.24 763.5K
17:49 30,398.83 30,398.83 30,389.29 30,389.29 179.9K
17:50 30,389.29 30,391.75 30,387.21 30,391.75 247.3K
17:51 30,391.75 30,392.45 30,390.85 30,390.85 116.7K
17:52 30,390.85 30,390.85 30,377.97 30,377.97 265.5K
17:53 30,379.56 30,384.41 30,379.56 30,384.41 239.0K
17:54 30,384.41 30,384.41 30,382.82 30,382.82 143.5K
17:55 30,384.41 30,384.41 30,379.59 30,379.59 140.1K
17:56 30,381.18 30,381.18 30,371.63 30,371.63 1,042.4K
17:57 30,371.63 30,371.63 30,365.94 30,369.12 201.2K
17:58 30,369.53 30,369.53 30,366.35 30,366.35 128.3K
17:59 30,361.58 30,367.94 30,361.58 30,363.58 298.7K
18:00 30,341.31 30,347.67 30,284.84 30,284.84 2,995.3K
18:01 30,304.20 30,307.66 30,304.19 30,307.66 719.6K
18:02 30,307.66 30,317.20 30,307.66 30,317.20 266.4K
18:03 30,317.20 30,334.95 30,317.20 30,334.95 602.6K
18:04 30,334.95 30,346.14 30,331.77 30,346.14 981.5K
18:05 30,347.73 30,347.73 30,341.36 30,341.36 223.4K
18:06 30,341.36 30,341.36 30,337.04 30,338.63 252.8K
18:07 30,337.04 30,348.17 30,337.04 30,341.81 336.7K
18:08 30,338.63 30,338.63 30,335.45 30,335.45 148.9K
18:09 30,337.04 30,343.40 30,337.04 30,343.40 198.5K
18:10 30,359.58 30,359.58 30,350.03 30,350.03 121.6K
18:11 30,350.03 30,350.03 30,350.03 30,350.03 157.8K
18:12 30,320.31 30,336.22 30,320.31 30,336.22 585.9K
18:13 30,339.40 30,339.40 30,335.77 30,337.83 199.5K
18:14 30,337.83 30,337.83 30,337.83 30,337.83 186.2K
18:15 30,326.45 30,337.83 30,326.45 30,326.45 145.0K
18:16 30,323.26 30,323.26 30,289.54 30,289.54 582.2K
18:17 30,289.54 30,299.08 30,289.54 30,294.31 582.6K
18:18 30,312.08 30,331.53 30,312.08 30,331.53 407.6K
18:19 30,331.53 30,331.53 30,318.31 30,318.31 155.8K
18:20 30,319.91 30,319.91 30,317.39 30,317.39 181.9K
18:21 30,317.39 30,318.08 30,317.39 30,318.08 195.9K
18:22 30,318.08 30,321.37 30,318.08 30,321.37 211.7K
18:23 30,321.60 30,321.60 30,318.42 30,318.42 1,252.2K
18:24 30,318.42 30,318.42 30,318.42 30,318.42 154.9K
18:25 30,313.65 30,318.42 30,313.65 30,316.83 691.5K
18:26 30,316.83 30,316.83 30,315.24 30,315.24 154.9K
18:27 30,315.24 30,326.62 30,315.24 30,326.62 141.9K
18:28 30,326.62 30,328.21 30,324.05 30,324.05 274.0K
18:29 30,333.60 30,339.14 30,328.01 30,334.37 1,609.6K
18:30 30,334.37 30,351.74 30,334.37 30,351.74 285.9K
18:31 30,351.74 30,352.44 30,347.66 30,347.66 171.5K
18:32 30,347.66 30,348.58 30,347.66 30,348.58 0.8K
18:33 30,348.58 30,348.58 30,348.58 30,348.58 0.0K
18:34 30,348.58 30,348.58 30,334.26 30,334.26 833.1K
18:35 30,334.26 30,342.22 30,334.26 30,342.22 6.2K
18:36 30,341.59 30,361.92 30,341.59 30,361.92 198.7K
18:37 30,361.92 30,362.15 30,361.92 30,362.15 0.9K
18:38 30,357.29 30,368.43 30,357.29 30,368.43 2,843.1K
18:39 30,357.79 30,395.12 30,357.79 30,395.12 1,906.6K
18:40 30,403.81 30,403.81 30,403.81 30,403.81 1,631.8K
18:51 30,414.51 30,414.51 30,414.51 30,414.51 4,320.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし