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 30,457.46 30,457.46 30,457.46 30,457.46 218.1K
09:51 30,459.05 30,462.23 30,459.05 30,462.23 355.3K
09:52 30,462.23 30,462.23 30,449.51 30,449.51 1,326.5K
09:53 30,449.51 30,459.05 30,449.51 30,459.05 168.3K
09:54 30,460.64 30,460.64 30,460.64 30,460.64 12.5K
09:55 30,460.64 30,460.64 30,451.10 30,460.64 81.0K
09:56 30,460.64 30,460.64 30,451.10 30,451.10 37.4K
09:57 30,451.10 30,451.10 30,451.10 30,451.10 18.7K
09:58 30,451.10 30,451.10 30,451.10 30,451.10 12.5K
09:59 30,449.51 30,451.10 30,449.51 30,451.10 43.6K
10:00 30,451.10 30,451.10 30,414.50 30,414.50 269.6K
10:01 30,417.69 30,417.69 30,403.37 30,403.37 803.2K
10:02 30,404.76 30,404.76 30,397.50 30,397.50 683.6K
10:03 30,389.54 30,391.94 30,381.34 30,391.94 729.4K
10:04 30,391.94 30,401.76 30,375.88 30,401.76 202.2K
10:05 30,403.35 30,406.58 30,403.35 30,406.58 473.9K
10:06 30,404.99 30,414.99 30,404.99 30,414.99 685.6K
10:07 30,414.99 30,425.39 30,411.67 30,411.67 163.6K
10:08 30,413.63 30,439.15 30,405.21 30,434.38 985.9K
10:09 30,434.38 30,434.38 30,381.55 30,381.55 547.2K
10:10 30,376.29 30,409.12 30,371.52 30,409.12 286.2K
10:11 30,410.71 30,414.81 30,399.44 30,399.44 64.3K
10:12 30,399.44 30,407.80 30,399.44 30,407.80 122.9K
10:13 30,422.11 30,422.11 30,386.69 30,386.69 1,148.2K
10:14 30,383.73 30,383.73 30,326.42 30,331.20 2,475.2K
10:15 30,339.15 30,339.15 30,335.99 30,335.99 388.4K
10:16 30,326.45 30,326.45 30,307.78 30,307.78 76.2K
10:17 30,275.22 30,309.37 30,275.22 30,309.37 89.5K
10:18 30,309.37 30,326.42 30,309.37 30,326.42 206.0K
10:19 30,329.60 30,332.66 30,326.42 30,332.66 462.6K
10:20 30,334.72 30,334.72 30,329.95 30,331.69 252.4K
10:21 30,326.91 30,326.91 30,326.91 30,326.91 7.0K
10:22 30,326.91 30,336.46 30,326.91 30,336.46 14.3K
10:23 30,336.46 30,349.18 30,336.46 30,349.18 1,033.4K
10:24 30,349.18 30,458.90 30,349.18 30,458.90 1,458.5K
10:25 30,472.00 30,487.91 30,467.23 30,487.91 3,132.7K
10:26 30,487.91 30,487.91 30,469.88 30,469.88 2,884.6K
10:27 30,465.10 30,475.57 30,444.86 30,444.86 149.2K
10:28 30,444.86 30,454.41 30,444.86 30,454.41 1,739.5K
10:29 30,460.10 30,471.53 30,458.51 30,471.53 42.1K
10:30 30,471.53 30,471.53 30,457.64 30,457.64 340.0K
10:31 30,457.64 30,457.64 30,457.64 30,457.64 0.0K
10:32 30,451.28 30,451.28 30,403.91 30,430.63 78.5K
10:33 30,424.27 30,430.88 30,422.68 30,430.88 138.2K
10:34 30,428.60 30,438.14 30,428.60 30,433.61 584.1K
10:35 30,430.43 30,438.24 30,430.43 30,438.24 284.8K
10:36 30,438.24 30,438.24 30,428.65 30,428.65 202.3K
10:37 30,428.65 30,435.01 30,428.65 30,435.01 181.0K
10:38 30,435.01 30,447.73 30,435.01 30,447.73 162.5K
10:39 30,431.61 30,431.61 30,423.66 30,423.66 251.8K
10:40 30,419.55 30,421.14 30,416.37 30,421.14 218.7K
10:41 30,421.14 30,434.12 30,421.14 30,434.12 68.1K
10:42 30,434.12 30,434.12 30,424.58 30,424.58 328.1K
10:43 30,422.99 30,433.11 30,417.06 30,433.11 583.4K
10:44 30,433.11 30,433.79 30,433.11 30,433.79 59.2K
10:45 30,429.02 30,430.62 30,416.31 30,416.31 144.2K
10:46 30,420.95 30,420.95 30,395.92 30,395.92 702.6K
10:47 30,384.43 30,396.94 30,384.43 30,388.99 409.7K
10:48 30,388.99 30,397.92 30,388.99 30,392.23 62.0K
10:49 30,392.23 30,392.23 30,387.45 30,387.45 31.2K
10:50 30,389.05 30,400.18 30,389.05 30,397.00 1,783.3K
10:51 30,397.00 30,397.00 30,382.68 30,382.68 99.8K
10:52 30,382.68 30,382.68 30,377.91 30,379.65 153.3K
10:53 30,381.24 30,381.24 30,379.65 30,379.65 168.1K
10:54 30,381.24 30,381.24 30,374.77 30,374.77 69.4K
10:55 30,379.54 30,384.31 30,379.54 30,384.31 93.5K
10:56 30,387.78 30,393.47 30,387.78 30,388.70 16.1K
10:57 30,388.70 30,390.07 30,388.70 30,390.07 7.7K
10:58 30,383.71 30,388.48 30,382.12 30,383.91 196.3K
10:59 30,383.91 30,383.91 30,383.91 30,383.91 0.0K
11:00 30,383.91 30,383.91 30,382.53 30,382.53 4.3K
11:01 30,382.53 30,382.53 30,382.53 30,382.53 43.6K
11:02 30,380.02 30,381.61 30,378.43 30,381.61 45.2K
11:03 30,373.65 30,397.00 30,373.65 30,397.00 78.3K
11:04 30,397.00 30,397.00 30,397.00 30,397.00 43.6K
11:05 30,397.00 30,397.00 30,390.64 30,393.82 13.4K
11:06 30,393.82 30,397.00 30,392.23 30,392.23 254.3K
11:07 30,390.64 30,390.64 30,387.46 30,389.05 242.9K
11:08 30,389.05 30,392.23 30,389.05 30,392.23 49.8K
11:09 30,392.23 30,393.82 30,385.87 30,385.87 560.3K
11:10 30,385.87 30,389.05 30,385.87 30,389.05 82.0K
11:11 30,385.87 30,398.77 30,379.30 30,398.77 442.3K
11:12 30,398.77 30,398.77 30,393.99 30,393.99 515.8K
11:13 30,387.84 30,387.84 30,378.96 30,378.96 162.4K
11:14 30,380.55 30,380.55 30,357.91 30,357.91 139.5K
11:15 30,362.00 30,374.94 30,362.00 30,374.94 33.0K
11:16 30,373.35 30,374.34 30,367.66 30,374.34 422.8K
11:17 30,382.29 30,382.29 30,369.35 30,381.41 334.7K
11:18 30,381.41 30,381.41 30,381.41 30,381.41 58.5K
11:19 30,379.82 30,379.82 30,373.02 30,373.02 467.9K
11:20 30,373.02 30,376.51 30,360.30 30,376.51 2,733.1K
11:21 30,376.51 30,384.47 30,376.51 30,384.47 174.1K
11:22 30,386.06 30,386.06 30,380.36 30,380.36 172.6K
11:23 30,380.36 30,380.36 30,374.00 30,374.00 12.4K
11:24 30,374.00 30,376.08 30,356.67 30,356.67 23.0K
11:25 30,356.67 30,362.36 30,356.67 30,362.36 15.1K
11:26 30,375.09 30,375.09 30,367.14 30,367.14 652.9K
11:27 30,365.54 30,378.63 30,353.07 30,378.63 1,997.4K
11:28 30,377.04 30,377.04 30,368.16 30,368.16 107.6K
11:29 30,368.16 30,368.16 30,361.80 30,361.80 149.4K
11:30 30,368.16 30,368.16 30,351.99 30,351.99 123.8K
11:31 30,343.02 30,355.07 30,343.02 30,355.07 457.3K
11:32 30,359.85 30,360.99 30,359.85 30,360.99 106.2K
11:33 30,360.99 30,360.99 30,357.81 30,357.81 6.2K
11:34 30,357.81 30,359.20 30,357.81 30,358.27 235.9K
11:35 30,353.63 30,366.57 30,353.63 30,366.57 402.7K
11:36 30,368.16 30,368.16 30,358.61 30,362.72 774.7K
11:37 30,365.90 30,365.90 30,335.17 30,335.17 1,597.0K
11:38 30,333.58 30,343.13 30,330.40 30,343.13 335.5K
11:39 30,341.77 30,341.77 30,336.99 30,340.18 1,424.2K
11:40 30,336.99 30,341.98 30,336.54 30,341.98 79.6K
11:41 30,341.98 30,341.98 30,330.15 30,330.15 144.9K
11:42 30,331.02 30,331.02 30,321.23 30,321.23 446.1K
11:43 30,324.41 30,324.41 30,316.91 30,316.91 281.6K
11:44 30,313.72 30,314.30 30,311.12 30,314.30 167.7K
11:45 30,310.67 30,311.59 30,310.67 30,310.90 78.7K
11:46 30,319.77 30,319.77 30,319.77 30,319.77 7.0K
11:47 30,321.16 30,327.52 30,321.16 30,327.52 63.7K
11:48 30,327.52 30,336.64 30,327.52 30,336.64 46.3K
11:49 30,336.87 30,336.87 30,320.70 30,336.87 195.8K
11:50 30,338.46 30,344.83 30,338.46 30,344.83 204.9K
11:51 30,344.83 30,354.53 30,344.83 30,354.53 4.6K
11:52 30,354.53 30,354.53 30,340.50 30,348.45 273.9K
11:53 30,318.65 30,318.65 30,318.65 30,318.65 73.0K
11:54 30,320.24 30,320.24 30,316.15 30,316.15 68.9K
11:55 30,316.15 30,333.22 30,307.34 30,307.34 204.1K
11:56 30,307.34 30,315.30 30,307.34 30,315.30 533.6K
11:57 30,315.30 30,315.30 30,312.11 30,312.79 39.4K
11:58 30,318.48 30,318.48 30,316.89 30,316.89 36.3K
11:59 30,316.89 30,316.89 30,316.89 30,316.89 12.4K
12:00 30,316.89 30,316.89 30,316.89 30,316.89 37.2K
12:01 30,315.30 30,324.51 30,315.30 30,324.51 29.3K
12:02 30,324.73 30,327.79 30,321.55 30,327.79 15.2K
12:03 30,326.20 30,334.15 30,326.20 30,334.15 285.6K
12:04 30,311.78 30,311.78 30,307.01 30,311.78 4,596.0K
12:05 30,305.54 30,316.67 30,305.54 30,316.67 66.6K
12:06 30,316.67 30,322.14 30,316.67 30,320.60 155.4K
12:07 30,314.24 30,315.69 30,310.91 30,310.91 117.3K
12:08 30,310.91 30,312.51 30,310.91 30,312.51 142.7K
12:09 30,306.14 30,310.91 30,306.14 30,310.91 31.0K
12:10 30,310.91 30,314.10 30,304.55 30,305.98 160.7K
12:11 30,305.98 30,310.03 30,305.98 30,310.03 106.9K
12:12 30,303.67 30,303.67 30,303.67 30,303.67 6.2K
12:13 30,298.90 30,309.91 30,298.90 30,309.91 168.9K
12:14 30,312.68 30,312.68 30,307.91 30,307.91 25.7K
12:15 30,300.57 30,300.57 30,292.61 30,299.08 428.9K
12:16 30,300.68 30,300.68 30,287.95 30,287.95 1,653.1K
12:17 30,281.59 30,284.77 30,281.59 30,281.59 538.2K
12:18 30,287.95 30,291.13 30,287.95 30,291.13 61.9K
12:19 30,292.72 30,295.90 30,292.72 30,295.90 346.7K
12:20 30,291.13 30,300.68 30,291.13 30,300.68 1,009.6K
12:21 30,300.68 30,311.81 30,300.68 30,308.63 359.7K
12:22 30,313.40 30,318.17 30,313.40 30,318.17 514.9K
12:23 30,318.17 30,322.94 30,316.58 30,322.94 235.9K
12:24 30,322.94 30,337.26 30,322.94 30,337.26 2,011.2K
12:25 30,322.02 30,322.02 30,309.05 30,309.05 198.3K
12:26 30,309.05 30,309.05 30,308.59 30,308.59 47.7K
12:27 30,310.59 30,312.18 30,310.59 30,312.18 281.4K
12:28 30,306.49 30,315.36 30,306.49 30,315.36 110.4K
12:29 30,315.36 30,343.82 30,315.36 30,334.81 185.1K
12:30 30,333.46 30,333.46 30,327.76 30,327.76 157.0K
12:31 30,327.76 30,327.76 30,322.07 30,322.07 181.9K
12:32 30,322.07 30,339.15 30,322.07 30,335.97 20.2K
12:33 30,332.50 30,332.50 30,314.28 30,314.28 410.3K
12:34 30,314.28 30,322.23 30,314.28 30,322.23 31.0K
12:35 30,322.23 30,326.88 30,322.11 30,326.88 106.2K
12:36 30,326.88 30,326.88 30,315.87 30,315.87 45.0K
12:37 30,317.46 30,317.46 30,317.46 30,317.46 49.6K
12:38 30,312.69 30,314.28 30,312.69 30,312.69 80.7K
12:39 30,314.28 30,314.28 30,288.78 30,288.78 250.8K
12:40 30,288.56 30,288.56 30,262.20 30,262.20 1,929.2K
12:41 30,265.38 30,274.92 30,262.20 30,274.92 432.2K
12:42 30,278.10 30,282.26 30,275.90 30,276.36 402.7K
12:43 30,277.95 30,277.95 30,271.58 30,271.58 475.7K
12:44 30,270.67 30,270.67 30,263.39 30,263.39 313.2K
12:45 30,261.80 30,261.80 30,228.13 30,228.13 266.4K
12:46 30,220.02 30,220.02 30,209.17 30,209.79 679.0K
12:47 30,209.79 30,229.46 30,209.79 30,229.46 3,170.4K
12:48 30,229.46 30,229.46 30,224.96 30,224.96 834.0K
12:49 30,224.96 30,228.37 30,224.96 30,228.37 86.7K
12:50 30,228.37 30,228.37 30,225.19 30,225.19 61.7K
12:51 30,225.19 30,233.91 30,225.19 30,227.55 342.3K
12:52 30,230.88 30,230.88 30,221.33 30,221.33 1,257.8K
12:53 30,222.92 30,222.92 30,215.64 30,215.64 140.4K
12:54 30,209.28 30,209.28 30,156.37 30,156.37 15,823.5K
12:55 30,165.91 30,165.91 30,156.37 30,157.96 2,343.8K
12:56 30,154.01 30,169.91 30,154.01 30,169.91 4,033.9K
12:57 30,156.75 30,162.97 30,156.75 30,162.97 907.9K
12:58 30,162.97 30,167.74 30,162.97 30,167.74 637.2K
12:59 30,172.52 30,172.52 30,156.61 30,156.61 1,022.8K
13:00 30,158.20 30,158.20 30,150.14 30,153.32 349.8K
13:01 30,154.91 30,154.91 30,154.91 30,154.91 165.3K
13:02 30,154.91 30,159.76 30,154.91 30,159.68 95.2K
13:03 30,159.68 30,161.27 30,156.50 30,157.17 594.5K
13:04 30,157.17 30,157.17 30,152.40 30,152.40 122.5K
13:05 30,152.40 30,152.40 30,147.14 30,148.73 253.8K
13:06 30,153.50 30,153.50 30,153.50 30,153.50 325.4K
13:07 30,155.09 30,155.09 30,144.63 30,146.22 217.0K
13:08 30,146.22 30,149.40 30,142.35 30,142.35 296.2K
13:09 30,139.16 30,142.49 30,137.72 30,142.49 2,850.6K
13:10 30,144.08 30,150.65 30,144.08 30,150.65 922.4K
13:11 30,133.15 30,141.10 30,133.15 30,141.10 1,153.0K
13:12 30,141.10 30,141.10 30,135.41 30,137.00 367.8K
13:13 30,130.64 30,130.64 30,109.59 30,109.59 507.4K
13:14 30,104.81 30,104.81 30,103.22 30,103.22 575.1K
13:15 30,082.55 30,085.73 30,079.36 30,082.55 2,999.6K
13:16 30,084.14 30,084.14 30,073.88 30,073.88 2,111.5K
13:17 30,085.27 30,085.70 30,082.52 30,083.91 626.2K
13:18 30,087.99 30,089.13 30,082.99 30,086.17 941.3K
13:19 30,077.49 30,083.44 30,077.49 30,083.44 2,949.8K
13:20 30,086.62 30,086.62 30,080.00 30,084.77 876.8K
13:21 30,081.59 30,089.79 30,081.59 30,082.05 386.3K
13:22 30,086.82 30,090.00 30,082.05 30,090.00 1,657.1K
13:23 30,083.18 30,086.36 30,080.00 30,080.00 805.5K
13:24 30,080.00 30,084.77 30,080.00 30,084.77 164.7K
13:25 30,084.77 30,092.05 30,084.77 30,092.05 733.2K
13:26 30,090.46 30,096.13 30,090.46 30,096.13 317.2K
13:27 30,099.31 30,107.71 30,098.17 30,107.71 1,424.6K
13:28 30,107.71 30,109.30 30,107.71 30,109.30 1,308.4K
13:29 30,109.30 30,109.30 30,092.83 30,092.83 1,303.6K
13:30 30,100.09 30,100.09 30,092.13 30,095.32 386.2K
13:31 30,072.55 30,072.55 30,070.73 30,070.73 185.8K
13:32 30,073.91 30,073.91 30,073.91 30,073.91 13.0K
13:33 30,077.09 30,077.09 30,073.67 30,076.85 1,927.7K
13:34 30,079.62 30,095.33 30,079.62 30,095.33 46.9K
13:35 30,096.93 30,096.93 30,086.46 30,086.46 490.7K
13:36 30,083.28 30,085.57 30,083.28 30,085.57 44.1K
13:37 30,087.16 30,091.26 30,080.82 30,080.82 931.6K
13:38 30,082.41 30,091.96 30,082.41 30,091.96 323.6K
13:39 30,085.59 30,085.59 30,066.78 30,066.78 184.3K
13:40 30,069.97 30,073.15 30,069.97 30,073.15 55.0K
13:41 30,069.97 30,074.74 30,069.97 30,074.74 152.7K
13:42 30,073.15 30,073.15 30,073.15 30,073.15 48.9K
13:43 30,074.74 30,074.74 30,070.86 30,070.86 246.4K
13:44 30,077.23 30,077.23 30,072.45 30,072.45 290.1K
13:45 30,072.45 30,072.45 30,072.22 30,072.22 119.3K
13:46 30,075.41 30,075.41 30,073.82 30,073.82 98.5K
13:47 30,072.22 30,073.82 30,070.63 30,070.63 189.4K
13:48 30,070.63 30,070.63 30,069.04 30,069.04 183.2K
13:49 30,069.04 30,084.67 30,069.04 30,084.67 137.9K
13:50 30,087.85 30,092.62 30,087.85 30,092.62 19.0K
13:51 30,092.62 30,092.62 30,088.52 30,088.52 251.4K
13:52 30,088.52 30,088.52 30,085.34 30,088.52 122.3K
13:53 30,085.34 30,085.34 30,085.34 30,085.34 189.4K
13:54 30,085.34 30,088.52 30,085.34 30,088.52 6.9K
13:55 30,085.34 30,085.34 30,082.16 30,083.75 275.0K
13:56 30,083.75 30,086.93 30,083.75 30,083.75 67.2K
13:57 30,083.75 30,086.93 30,083.47 30,083.47 31.3K
13:58 30,080.29 30,085.06 30,080.29 30,080.29 268.9K
13:59 30,081.88 30,081.88 30,080.29 30,080.29 36.7K
14:00 30,081.88 30,081.88 30,081.88 30,081.88 58.0K
14:01 30,046.28 30,046.28 30,044.20 30,045.79 1,816.2K
14:02 30,045.79 30,045.79 30,034.41 30,034.41 78.7K
14:03 30,020.81 30,022.40 30,020.81 30,022.40 246.1K
14:04 30,022.40 30,022.40 30,022.40 30,022.40 128.3K
14:05 30,022.40 30,022.40 30,016.03 30,016.03 629.3K
14:06 30,014.44 30,014.44 30,003.97 30,007.90 2,889.5K
14:07 30,006.31 30,006.31 29,988.56 29,988.56 3,649.2K
14:08 29,988.56 29,988.56 29,972.65 29,972.65 2,357.8K
14:09 29,972.87 29,973.12 29,971.04 29,973.12 147.2K
14:10 29,973.12 29,981.07 29,973.12 29,981.07 377.6K
14:11 29,981.07 29,996.98 29,981.07 29,996.98 579.2K
14:12 30,001.75 30,001.75 30,000.16 30,000.16 189.8K
14:13 30,006.52 30,009.70 30,006.52 30,009.70 363.5K
14:14 30,026.20 30,030.97 30,026.20 30,030.97 292.2K
14:15 30,032.80 30,032.80 30,029.62 30,030.97 337.3K
14:16 30,045.30 30,055.07 30,045.30 30,055.07 956.6K
14:17 30,047.11 30,050.30 30,043.93 30,050.30 232.6K
14:18 30,050.30 30,050.30 30,042.34 30,042.34 171.3K
14:19 30,042.34 30,042.34 30,035.98 30,042.34 116.2K
14:20 30,047.89 30,051.07 30,047.89 30,051.07 34.9K
14:21 30,063.79 30,066.56 30,058.60 30,058.60 3,688.6K
14:22 30,057.01 30,061.54 30,055.18 30,061.54 142.4K
14:23 30,061.54 30,061.54 30,051.75 30,052.45 185.5K
14:24 30,052.45 30,059.37 30,052.45 30,059.37 68.2K
14:25 30,059.37 30,059.37 30,057.78 30,057.78 41.6K
14:26 30,056.19 30,056.19 30,048.37 30,048.37 183.9K
14:27 30,046.77 30,051.55 30,045.18 30,051.55 142.4K
14:28 30,053.28 30,056.95 30,050.59 30,056.95 241.7K
14:29 30,056.95 30,060.13 30,055.36 30,060.13 44.4K
14:30 30,060.13 30,076.06 30,059.91 30,076.06 26.3K
14:31 30,076.93 30,084.88 30,076.93 30,084.88 76.9K
14:32 30,084.88 30,084.88 30,077.95 30,079.54 296.6K
14:33 30,081.13 30,082.72 30,076.36 30,079.49 1,305.3K
14:34 30,079.49 30,079.49 30,071.54 30,071.54 55.1K
14:35 30,071.54 30,083.39 30,071.54 30,083.39 7,887.3K
14:36 30,104.07 30,104.07 30,097.25 30,097.25 780.4K
14:37 30,100.43 30,111.03 30,100.43 30,111.03 685.3K
14:38 30,112.62 30,112.62 30,092.08 30,092.08 129.8K
14:39 30,092.08 30,093.67 30,092.08 30,093.67 18.4K
14:40 30,096.85 30,096.85 30,094.81 30,094.81 125.7K
14:41 30,094.81 30,094.81 30,093.22 30,093.22 112.9K
14:42 30,090.04 30,090.04 30,082.76 30,082.76 179.1K
14:43 30,082.76 30,082.76 30,079.58 30,079.58 104.4K
14:44 30,079.58 30,084.40 30,079.58 30,082.81 106.8K
14:45 30,081.22 30,081.22 30,071.68 30,071.68 497.2K
14:46 30,072.37 30,072.37 30,069.19 30,069.19 195.9K
14:47 30,069.19 30,069.19 30,061.92 30,061.92 161.5K
14:48 30,058.46 30,095.79 30,058.46 30,095.79 146.6K
14:49 30,095.79 30,102.15 30,090.66 30,090.66 27.7K
14:50 30,095.43 30,097.02 30,092.25 30,097.02 141.8K
14:51 30,097.02 30,097.02 30,079.27 30,079.27 89.3K
14:52 30,079.27 30,087.22 30,079.27 30,087.22 245.3K
14:53 30,090.46 30,090.46 30,088.87 30,088.87 68.4K
14:54 30,071.50 30,074.68 30,071.50 30,074.68 94.0K
14:55 30,074.68 30,074.68 30,074.68 30,074.68 30.7K
14:56 30,085.82 30,085.82 30,085.82 30,085.82 270.8K
14:57 30,085.82 30,085.82 30,085.82 30,085.82 18.4K
14:58 30,085.82 30,085.82 30,081.05 30,081.05 30.7K
14:59 30,079.46 30,079.46 30,073.76 30,073.76 16.2K
15:00 30,086.79 30,108.52 30,086.79 30,108.52 136.0K
15:01 30,108.52 30,108.52 30,108.52 30,108.52 3.9K
15:02 30,106.93 30,123.29 30,106.93 30,123.29 666.8K
15:03 30,123.29 30,123.29 30,115.34 30,115.34 67.6K
15:04 30,115.34 30,116.93 30,115.34 30,115.34 12.3K
15:05 30,115.34 30,116.87 30,113.69 30,116.87 67.0K
15:06 30,116.87 30,116.87 30,108.76 30,110.35 99.3K
15:07 30,105.58 30,108.76 30,105.58 30,108.76 245.0K
15:08 30,100.58 30,100.58 30,095.81 30,095.81 190.7K
15:09 30,095.81 30,095.81 30,086.26 30,086.26 222.7K
15:10 30,084.67 30,084.67 30,079.90 30,083.08 210.8K
15:11 30,083.08 30,083.08 30,062.24 30,062.24 130.7K
15:12 30,057.47 30,062.10 30,055.73 30,062.10 114.2K
15:13 30,062.10 30,062.10 30,062.10 30,062.10 0.2K
15:14 30,055.73 30,060.51 30,055.73 30,060.51 159.2K
15:15 30,060.51 30,060.51 30,020.86 30,020.86 819.1K
15:16 30,019.27 30,023.13 30,019.27 30,023.13 58.3K
15:17 30,008.56 30,008.56 30,008.56 30,008.56 365.5K
15:18 30,005.58 30,005.58 29,999.89 29,999.89 93.3K
15:19 29,999.89 30,032.02 29,999.89 30,032.02 371.5K
15:20 30,044.74 30,044.74 30,044.74 30,044.74 6.1K
15:21 30,044.74 30,048.63 30,044.74 30,048.63 25.5K
15:22 30,048.63 30,048.63 30,044.98 30,044.98 88.8K
15:23 30,046.57 30,048.16 30,046.57 30,048.16 24.5K
15:24 30,048.16 30,049.55 30,048.16 30,049.55 161.3K
15:25 30,055.24 30,056.83 30,054.54 30,054.54 26.8K
15:26 30,054.54 30,061.60 30,054.54 30,061.60 515.0K
15:27 30,061.60 30,061.60 30,051.14 30,051.14 24.0K
15:28 30,051.14 30,054.09 30,044.55 30,044.55 177.0K
15:29 30,044.55 30,052.28 30,044.55 30,045.92 38.9K
15:30 30,045.92 30,052.28 30,045.92 30,052.28 18.4K
15:31 30,052.28 30,057.97 30,051.61 30,051.61 13.7K
15:32 30,051.61 30,063.67 30,051.61 30,063.67 99.5K
15:33 30,059.56 30,060.26 30,059.56 30,060.26 8.4K
15:34 30,060.26 30,063.66 30,057.97 30,063.66 1.0K
15:35 30,063.66 30,063.66 30,060.63 30,060.63 192.4K
15:36 30,060.63 30,063.81 30,060.63 30,063.81 247.6K
15:37 30,063.81 30,066.99 30,063.81 30,066.99 12.3K
15:38 30,070.22 30,082.15 30,070.22 30,082.15 32.6K
15:39 30,082.15 30,083.02 30,078.68 30,078.68 242.8K
15:40 30,075.50 30,078.68 30,075.50 30,078.68 67.4K
15:41 30,078.68 30,078.68 30,078.68 30,078.68 6.1K
15:42 30,078.68 30,089.82 30,078.68 30,089.82 1,825.4K
15:43 30,096.18 30,099.36 30,096.18 30,097.77 240.5K
15:44 30,097.77 30,108.19 30,097.77 30,108.19 83.7K
15:45 30,108.19 30,108.19 30,108.19 30,108.19 0.0K
15:46 30,108.19 30,111.37 30,108.19 30,111.37 6.1K
15:47 30,111.37 30,111.37 30,095.16 30,095.16 48.7K
15:48 30,095.16 30,095.16 30,095.16 30,095.16 129.9K
15:49 30,093.57 30,093.57 30,090.39 30,090.39 810.7K
15:50 30,090.39 30,090.39 30,090.39 30,090.39 55.3K
15:51 30,091.98 30,107.46 30,091.98 30,102.69 313.9K
15:52 30,102.69 30,102.69 30,099.51 30,102.28 102.8K
15:53 30,102.28 30,117.07 30,102.28 30,117.07 61.6K
15:54 30,117.07 30,117.07 30,107.52 30,108.44 18.6K
15:55 30,110.03 30,111.62 30,105.26 30,106.85 343.7K
15:56 30,110.03 30,112.11 30,107.55 30,107.55 207.6K
15:57 30,107.55 30,107.55 30,084.52 30,084.52 60.6K
15:58 30,084.52 30,084.52 30,077.44 30,077.44 158.3K
15:59 30,072.67 30,072.67 30,064.72 30,071.08 981.7K
16:00 30,071.08 30,074.31 30,071.08 30,074.31 20.2K
16:01 30,074.31 30,082.27 30,074.31 30,082.27 36.8K
16:02 30,082.27 30,082.27 30,077.67 30,077.67 13.8K
16:03 30,077.67 30,082.44 30,077.67 30,082.44 12.3K
16:04 30,082.44 30,082.90 30,082.44 30,082.90 0.2K
16:05 30,082.90 30,082.90 30,071.60 30,071.60 278.1K
16:06 30,073.20 30,078.89 30,073.20 30,078.89 20.3K
16:07 30,078.89 30,107.03 30,075.01 30,107.03 1,653.3K
16:08 30,134.03 30,178.83 30,134.03 30,178.83 2,735.3K
16:09 30,199.37 30,207.32 30,186.64 30,186.64 1,977.4K
16:10 30,183.46 30,197.78 30,183.46 30,185.05 698.2K
16:11 30,154.46 30,154.46 30,149.25 30,150.84 1,077.5K
16:12 30,150.84 30,150.84 30,136.53 30,138.12 443.3K
16:13 30,149.47 30,154.72 30,149.47 30,154.72 168.7K
16:14 30,154.72 30,157.90 30,152.21 30,152.21 1,078.1K
16:15 30,166.53 30,176.41 30,164.94 30,176.41 545.8K
16:16 30,179.59 30,189.13 30,179.59 30,189.13 133.0K
16:17 30,179.59 30,179.59 30,150.96 30,150.96 693.3K
16:18 30,159.17 30,162.35 30,159.17 30,162.35 900.5K
16:19 30,159.17 30,173.28 30,159.17 30,165.33 99.9K
16:20 30,170.54 30,183.51 30,170.54 30,183.51 497.4K
16:21 30,183.51 30,204.18 30,183.51 30,197.82 2,503.8K
16:22 30,198.98 30,205.34 30,198.75 30,198.75 245.1K
16:23 30,196.92 30,200.10 30,196.92 30,200.10 144.8K
16:24 30,201.69 30,208.11 30,201.69 30,208.11 169.7K
16:25 30,201.75 30,216.06 30,201.75 30,214.47 99.5K
16:26 30,214.47 30,214.47 30,212.15 30,212.15 297.8K
16:27 30,211.25 30,230.34 30,211.25 30,230.34 1,004.6K
16:28 30,231.93 30,235.11 30,231.93 30,235.11 316.7K
16:29 30,245.02 30,248.26 30,243.48 30,243.48 271.3K
16:30 30,245.08 30,253.03 30,243.48 30,249.85 1,375.8K
16:31 30,249.85 30,260.98 30,249.85 30,260.98 669.7K
16:32 30,260.98 30,264.16 30,260.98 30,264.16 570.9K
16:33 30,260.98 30,260.98 30,251.44 30,251.44 303.9K
16:34 30,251.44 30,253.03 30,251.44 30,253.03 161.2K
16:35 30,253.03 30,253.03 30,251.44 30,251.44 799.6K
16:36 30,243.48 30,243.48 30,234.47 30,234.47 126.5K
16:37 30,234.47 30,234.47 30,208.76 30,208.76 17.6K
16:38 30,205.57 30,213.53 30,205.57 30,213.53 154.7K
16:39 30,219.89 30,228.90 30,219.89 30,222.54 943.8K
16:40 30,222.54 30,222.54 30,211.73 30,211.73 89.7K
16:41 30,206.96 30,210.14 30,206.96 30,210.14 32.5K
16:42 30,210.14 30,212.43 30,210.14 30,212.43 217.3K
16:43 30,210.83 30,212.43 30,210.83 30,212.43 69.0K
16:44 30,206.06 30,206.06 30,201.29 30,201.29 125.4K
16:45 30,201.29 30,201.29 30,201.29 30,201.29 6.2K
16:46 30,201.29 30,209.24 30,201.29 30,209.24 256.8K
16:47 30,239.72 30,239.72 30,222.99 30,222.99 1,880.0K
16:48 30,221.40 30,221.40 30,216.63 30,216.63 129.9K
16:49 30,215.04 30,226.17 30,215.04 30,226.17 785.5K
16:50 30,226.17 30,226.17 30,218.22 30,218.22 6.2K
16:51 30,218.22 30,219.81 30,218.22 30,219.81 53.3K
16:52 30,235.99 30,235.99 30,229.75 30,229.75 33.3K
16:53 30,229.75 30,229.75 30,229.75 30,229.75 0.0K
16:54 30,236.11 30,236.11 30,211.22 30,214.41 2,144.6K
16:55 30,214.41 30,217.59 30,214.41 30,217.59 55.7K
16:56 30,217.59 30,219.18 30,217.59 30,217.59 61.9K
16:57 30,217.59 30,219.18 30,217.59 30,219.18 24.8K
16:58 30,219.18 30,220.79 30,219.18 30,220.79 682.9K
16:59 30,214.43 30,214.71 30,211.25 30,214.71 583.1K
17:00 30,214.71 30,223.56 30,214.71 30,223.56 391.0K
17:01 30,223.56 30,223.56 30,223.56 30,223.56 148.5K
17:02 30,223.56 30,223.56 30,223.56 30,223.56 69.0K
17:03 30,221.97 30,223.56 30,219.46 30,219.46 59.7K
17:04 30,216.28 30,217.87 30,216.28 30,217.87 61.9K
17:05 30,217.87 30,217.87 30,216.28 30,216.28 25.5K
17:06 30,216.28 30,216.28 30,216.28 30,216.28 0.0K
17:07 30,213.10 30,213.10 30,210.81 30,210.81 50.1K
17:08 30,210.81 30,210.81 30,189.10 30,189.10 4,288.4K
17:09 30,192.29 30,192.29 30,181.87 30,192.29 104.0K
17:10 30,192.29 30,192.29 30,186.82 30,186.82 74.4K
17:11 30,185.23 30,191.59 30,185.23 30,191.59 24.7K
17:12 30,191.59 30,191.59 30,191.59 30,191.59 0.0K
17:13 30,192.98 30,192.98 30,188.21 30,188.21 41.0K
17:14 30,188.21 30,189.80 30,186.62 30,186.62 216.5K
17:15 30,186.62 30,186.62 30,185.03 30,185.03 12.4K
17:16 30,185.03 30,185.03 30,185.03 30,185.03 123.7K
17:17 30,186.62 30,186.62 30,186.62 30,186.62 49.5K
17:18 30,186.62 30,186.62 30,185.03 30,186.62 80.4K
17:19 30,186.62 30,186.62 30,183.44 30,183.44 636.8K
17:20 30,183.44 30,183.44 30,183.44 30,183.44 370.9K
17:21 30,183.44 30,186.62 30,183.44 30,186.62 191.7K
17:22 30,183.44 30,186.62 30,180.15 30,180.15 84.8K
17:23 30,180.15 30,186.51 30,180.15 30,186.51 495.7K
17:24 30,193.79 30,195.38 30,182.66 30,190.61 1,808.7K
17:25 30,206.77 30,210.93 30,206.77 30,210.93 344.0K
17:26 30,210.93 30,222.06 30,210.93 30,222.06 513.9K
17:27 30,222.06 30,251.11 30,220.47 30,251.11 124.0K
17:28 30,251.11 30,251.11 30,251.11 30,251.11 0.8K
17:29 30,251.11 30,251.11 30,251.11 30,251.11 0.0K
17:30 30,246.34 30,246.34 30,246.34 30,246.34 15.4K
17:31 30,241.57 30,241.57 30,240.88 30,240.88 106.0K
17:32 30,240.88 30,240.88 30,240.88 30,240.88 6.2K
17:33 30,240.88 30,240.88 30,240.88 30,240.88 0.0K
17:34 30,240.88 30,247.10 30,240.88 30,247.10 28.8K
17:35 30,247.10 30,250.33 30,247.10 30,250.33 10.1K
17:36 30,250.33 30,250.33 30,250.33 30,250.33 43.4K
17:37 30,248.74 30,248.74 30,247.15 30,247.15 344.0K
17:38 30,250.38 30,250.38 30,239.00 30,239.91 90.0K
17:39 30,233.44 30,233.44 30,233.44 30,233.44 30.3K
17:40 30,233.44 30,236.35 30,233.44 30,236.35 410.5K
17:41 30,236.35 30,236.35 30,214.53 30,214.53 125.0K
17:42 30,217.77 30,227.35 30,217.77 30,227.35 17.7K
17:43 30,232.79 30,232.79 30,229.36 30,229.36 101.6K
17:44 30,229.36 30,229.36 30,217.94 30,217.94 1,561.6K
17:45 30,221.41 30,221.41 30,202.16 30,202.16 837.4K
17:46 30,215.94 30,218.40 30,215.94 30,218.40 138.9K
17:47 30,218.40 30,237.81 30,218.40 30,237.81 143.1K
17:48 30,234.63 30,234.63 30,227.26 30,227.26 225.4K
17:49 30,227.26 30,228.85 30,227.26 30,228.85 55.5K
17:50 30,228.85 30,230.22 30,228.85 30,230.22 35.7K
17:51 30,232.30 30,232.30 30,230.71 30,232.30 354.8K
17:52 30,232.30 30,237.56 30,232.30 30,237.56 81.1K
17:53 30,237.56 30,237.56 30,231.09 30,231.09 164.3K
17:54 30,231.09 30,231.09 30,231.09 30,231.09 85.6K
17:55 30,225.55 30,225.55 30,225.55 30,225.55 45.2K
17:56 30,225.55 30,225.55 30,225.55 30,225.55 0.0K
17:57 30,225.55 30,232.02 30,225.55 30,230.43 35.5K
17:58 30,230.43 30,236.84 30,230.43 30,236.84 188.5K
17:59 30,238.43 30,238.43 30,221.35 30,221.35 43.2K
18:00 30,221.35 30,221.35 30,221.35 30,221.35 0.0K
18:01 30,221.35 30,235.67 30,221.35 30,235.67 234.6K
18:02 30,237.41 30,237.41 30,237.41 30,237.41 42.7K
18:03 30,237.41 30,242.18 30,237.41 30,242.18 98.9K
18:04 30,259.26 30,262.23 30,259.26 30,262.23 113.4K
18:05 30,264.06 30,264.06 30,261.33 30,261.33 13.4K
18:06 30,265.67 30,265.67 30,260.44 30,260.44 207.5K
18:07 30,251.33 30,279.83 30,251.33 30,279.83 398.6K
18:08 30,289.37 30,299.64 30,289.37 30,299.64 1,249.4K
18:09 30,299.87 30,309.58 30,299.87 30,309.58 15.6K
18:10 30,309.58 30,313.28 30,309.12 30,313.28 93.2K
18:11 30,313.28 30,313.28 30,306.29 30,306.29 155.6K
18:12 30,316.72 30,324.68 30,316.72 30,324.68 535.3K
18:13 30,332.49 30,332.49 30,321.80 30,329.13 1,054.7K
18:14 30,332.32 30,332.32 30,332.32 30,332.32 36.4K
18:15 30,332.32 30,332.32 30,325.37 30,325.37 473.2K
18:16 30,322.19 30,327.45 30,322.19 30,327.45 184.2K
18:17 30,329.04 30,329.04 30,329.04 30,329.04 192.1K
18:18 30,329.04 30,329.04 30,329.04 30,329.04 9.2K
18:19 30,322.80 30,328.14 30,322.80 30,328.14 36.0K
18:20 30,328.14 30,328.14 30,328.14 30,328.14 6.2K
18:21 30,327.46 30,329.74 30,327.46 30,329.74 20.4K
18:22 30,320.78 30,326.47 30,320.78 30,326.47 54.9K
18:23 30,326.47 30,327.86 30,326.47 30,327.86 1.4K
18:24 30,329.45 30,331.67 30,329.45 30,331.67 45.8K
18:25 30,331.67 30,331.67 30,330.08 30,331.67 43.4K
18:26 30,330.08 30,341.23 30,324.16 30,324.16 355.9K
18:27 30,322.08 30,322.08 30,316.74 30,316.74 92.0K
18:28 30,316.74 30,316.74 30,315.15 30,315.15 31.0K
18:29 30,316.74 30,316.74 30,314.28 30,314.28 132.4K
18:30 30,315.87 30,315.87 30,306.18 30,312.54 1,014.4K
18:31 30,335.31 30,335.31 30,335.31 30,335.31 104.6K
18:32 30,333.72 30,336.32 30,333.72 30,336.32 329.7K
18:33 30,337.19 30,338.78 30,337.19 30,338.78 53.4K
18:34 30,338.78 30,338.78 30,334.68 30,334.68 582.8K
18:35 30,334.68 30,337.92 30,334.68 30,337.92 162.0K
18:36 30,334.55 30,334.55 30,334.55 30,334.55 226.4K
18:37 30,332.96 30,332.96 30,330.50 30,330.50 224.5K
18:38 30,330.50 30,347.49 30,330.50 30,347.49 1,028.2K
18:39 30,322.52 30,322.52 30,321.65 30,321.65 889.8K
18:40 30,318.47 30,318.47 30,318.47 30,318.47 252.3K
18:51 30,314.16 30,314.16 30,314.16 30,314.16 2,165.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし