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 30,314.16 30,330.06 30,314.16 30,330.06 18.6K
09:51 30,331.65 30,341.20 30,331.65 30,341.20 49.6K
09:52 30,341.20 30,341.20 30,341.20 30,341.20 37.2K
09:53 30,341.20 30,341.20 30,341.20 30,341.20 0.0K
09:54 30,341.20 30,341.20 30,341.20 30,341.20 279.3K
09:55 30,345.97 30,345.97 30,341.20 30,342.79 62.1K
09:56 30,342.79 30,347.56 30,342.79 30,347.56 2,249.3K
09:57 30,347.56 30,347.56 30,347.56 30,347.56 0.0K
09:58 30,360.28 30,360.28 30,347.56 30,358.69 652.7K
09:59 30,347.56 30,357.10 30,347.56 30,347.56 403.8K
10:00 30,347.56 30,347.56 30,299.09 30,300.48 860.4K
10:01 30,296.59 30,296.59 30,264.45 30,285.28 581.9K
10:02 30,294.76 30,307.01 30,294.28 30,294.28 50.0K
10:03 30,294.28 30,304.78 30,294.28 30,304.78 54.8K
10:04 30,352.76 30,355.66 30,349.09 30,350.68 528.1K
10:05 30,358.46 30,384.83 30,358.46 30,384.83 509.0K
10:06 30,381.65 30,384.01 30,381.65 30,383.60 649.4K
10:07 30,383.60 30,383.60 30,355.18 30,355.18 1,846.6K
10:08 30,289.71 30,295.95 30,285.56 30,295.95 2,151.0K
10:09 30,296.65 30,321.66 30,296.65 30,309.87 317.3K
10:10 30,317.28 30,317.28 30,307.98 30,312.75 168.5K
10:11 30,307.05 30,310.24 30,307.05 30,310.24 298.0K
10:12 30,333.56 30,334.95 30,282.13 30,282.13 1,364.3K
10:13 30,301.03 30,324.57 30,301.03 30,324.57 105.1K
10:14 30,320.90 30,329.91 30,320.90 30,328.32 214.8K
10:15 30,328.32 30,328.32 30,319.59 30,319.59 259.9K
10:16 30,346.14 30,346.14 30,336.80 30,336.80 889.7K
10:17 30,329.87 30,329.87 30,329.87 30,329.87 124.8K
10:18 30,329.87 30,333.11 30,326.64 30,333.11 96.0K
10:19 30,333.11 30,344.24 30,333.11 30,336.95 200.6K
10:20 30,336.95 30,336.95 30,334.26 30,336.95 125.0K
10:21 30,336.95 30,340.13 30,336.95 30,340.13 106.3K
10:22 30,341.72 30,341.72 30,341.72 30,341.72 22.8K
10:23 30,341.72 30,343.32 30,341.72 30,343.32 49.7K
10:24 30,343.32 30,343.32 30,331.93 30,337.48 24.2K
10:25 30,339.08 30,339.08 30,335.90 30,335.90 25.2K
10:26 30,335.90 30,335.90 30,328.76 30,334.31 89.8K
10:27 30,335.90 30,338.67 30,332.20 30,332.20 89.9K
10:28 30,333.79 30,348.36 30,333.79 30,348.36 91.7K
10:29 30,344.69 30,349.47 30,344.69 30,349.47 109.2K
10:30 30,346.28 30,359.01 30,346.28 30,356.24 152.2K
10:31 30,356.24 30,356.24 30,343.51 30,343.51 156.0K
10:32 30,341.92 30,341.92 30,314.56 30,314.56 996.2K
10:33 30,311.32 30,317.69 30,311.32 30,317.69 37.6K
10:34 30,317.69 30,323.84 30,317.69 30,323.84 90.7K
10:35 30,324.53 30,334.02 30,324.53 30,334.02 267.9K
10:36 30,332.43 30,335.62 30,319.46 30,319.46 315.3K
10:37 30,324.23 30,325.82 30,324.23 30,325.82 324.6K
10:38 30,325.82 30,325.82 30,324.23 30,324.23 64.6K
10:39 30,321.05 30,321.05 30,314.69 30,314.69 149.9K
10:40 30,321.16 30,321.16 30,308.13 30,317.68 279.3K
10:41 30,317.68 30,319.27 30,314.50 30,319.27 244.6K
10:42 30,319.27 30,319.50 30,316.09 30,319.50 56.4K
10:43 30,316.32 30,316.32 30,313.13 30,313.13 56.0K
10:44 30,317.91 30,317.91 30,311.44 30,311.44 930.8K
10:45 30,311.44 30,311.44 30,303.48 30,303.48 22.4K
10:46 30,297.01 30,321.76 30,297.01 30,321.76 308.0K
10:47 30,320.17 30,321.76 30,308.79 30,308.79 399.7K
10:48 30,357.31 30,357.31 30,315.26 30,315.26 377.7K
10:49 30,315.26 30,315.26 30,315.26 30,315.26 20.1K
10:50 30,316.85 30,316.85 30,316.85 30,316.85 12.4K
10:51 30,339.49 30,339.49 30,322.63 30,322.63 75.4K
10:52 30,319.39 30,319.39 30,318.70 30,318.70 18.8K
10:53 30,313.01 30,313.01 30,309.54 30,309.54 100.2K
10:54 30,309.54 30,309.54 30,309.54 30,309.54 44.9K
10:55 30,304.26 30,304.26 30,304.26 30,304.26 140.6K
10:56 30,306.34 30,311.16 30,306.34 30,311.16 61.3K
10:57 30,311.16 30,314.40 30,309.57 30,314.40 92.8K
10:58 30,314.40 30,318.50 30,312.81 30,318.50 166.0K
10:59 30,318.50 30,318.50 30,318.50 30,318.50 75.3K
11:00 30,324.97 30,332.25 30,308.71 30,308.71 48.4K
11:01 30,308.71 30,318.50 30,307.12 30,318.50 7.0K
11:02 30,318.50 30,320.10 30,318.50 30,320.10 12.4K
11:03 30,320.10 30,320.77 30,314.40 30,320.77 806.8K
11:04 30,327.13 30,336.67 30,327.13 30,336.67 788.1K
11:05 30,336.67 30,336.67 30,330.98 30,330.98 29.7K
11:06 30,341.44 30,344.68 30,341.44 30,344.68 152.2K
11:07 30,343.09 30,343.09 30,341.01 30,341.01 70.8K
11:08 30,342.60 30,349.21 30,342.60 30,349.21 749.1K
11:09 30,352.39 30,384.74 30,352.39 30,384.74 176.4K
11:10 30,386.33 30,386.33 30,386.33 30,386.33 157.4K
11:11 30,386.33 30,386.33 30,381.35 30,381.35 131.0K
11:12 30,381.35 30,384.53 30,381.35 30,384.53 45.5K
11:13 30,381.35 30,381.35 30,381.35 30,381.35 70.9K
11:14 30,375.89 30,387.96 30,375.89 30,387.96 105.8K
11:15 30,387.96 30,394.33 30,387.96 30,394.33 37.4K
11:16 30,395.92 30,396.61 30,395.92 30,396.61 234.4K
11:17 30,402.16 30,402.16 30,402.16 30,402.16 116.9K
11:18 30,400.65 30,400.65 30,394.95 30,394.95 300.7K
11:19 30,399.72 30,399.72 30,394.95 30,394.95 323.4K
11:20 30,398.13 30,398.13 30,395.36 30,395.36 294.5K
11:21 30,395.36 30,401.05 30,390.94 30,390.94 91.9K
11:22 30,390.94 30,390.94 30,389.35 30,390.94 70.5K
11:23 30,389.35 30,390.94 30,389.35 30,390.94 87.5K
11:24 30,390.94 30,390.94 30,384.58 30,386.05 267.1K
11:25 30,387.92 30,387.92 30,384.45 30,387.64 49.1K
11:26 30,376.25 30,376.25 30,374.88 30,374.88 132.4K
11:27 30,376.47 30,376.47 30,345.82 30,374.47 128.0K
11:28 30,396.32 30,396.32 30,365.86 30,365.86 468.3K
11:29 30,365.86 30,370.69 30,365.86 30,370.23 175.8K
11:30 30,371.37 30,377.73 30,371.37 30,377.73 231.0K
11:31 30,377.73 30,380.92 30,377.73 30,380.92 62.4K
11:32 30,377.73 30,380.92 30,377.73 30,380.92 18.7K
11:33 30,379.32 30,397.09 30,379.32 30,397.09 35.8K
11:34 30,387.55 30,394.11 30,387.55 30,394.11 349.8K
11:35 30,394.11 30,394.11 30,391.37 30,391.37 412.2K
11:36 30,391.37 30,391.37 30,391.37 30,391.37 18.7K
11:37 30,391.37 30,392.96 30,391.37 30,392.26 31.9K
11:38 30,392.26 30,404.42 30,392.26 30,404.42 49.3K
11:39 30,404.42 30,404.42 30,393.29 30,393.29 29.9K
11:40 30,393.29 30,393.29 30,393.29 30,393.29 6.2K
11:41 30,393.29 30,393.29 30,393.29 30,393.29 6.9K
11:42 30,391.70 30,393.07 30,391.70 30,393.07 17.3K
11:43 30,393.07 30,393.07 30,391.70 30,391.70 32.4K
11:44 30,388.51 30,388.51 30,385.33 30,385.33 131.5K
11:45 30,390.10 30,390.10 30,384.41 30,384.41 31.9K
11:46 30,384.41 30,386.70 30,384.41 30,386.47 23.8K
11:47 30,386.47 30,386.47 30,386.47 30,386.47 18.7K
11:48 30,386.92 30,386.92 30,381.13 30,381.13 47.5K
11:49 30,381.13 30,381.13 30,377.95 30,377.95 12.5K
11:50 30,380.03 30,380.03 30,375.75 30,375.75 273.0K
11:51 30,375.75 30,380.52 30,375.75 30,380.52 174.2K
11:52 30,363.44 30,363.44 30,359.77 30,361.36 206.7K
11:53 30,361.36 30,363.44 30,361.36 30,363.44 50.5K
11:54 30,363.44 30,367.52 30,362.75 30,367.52 19.4K
11:55 30,367.52 30,369.36 30,366.12 30,366.12 62.4K
11:56 30,364.53 30,367.71 30,364.53 30,367.71 143.2K
11:57 30,367.71 30,380.03 30,367.71 30,373.66 125.3K
11:58 30,373.66 30,376.85 30,373.66 30,376.85 12.5K
11:59 30,360.67 30,370.00 30,360.67 30,369.77 262.5K
12:00 30,371.36 30,380.57 30,371.36 30,380.57 428.5K
12:01 30,380.57 30,387.66 30,380.57 30,387.66 28.6K
12:02 30,387.66 30,389.26 30,387.66 30,389.05 19.4K
12:03 30,411.70 30,414.88 30,411.70 30,414.88 308.1K
12:04 30,414.88 30,414.88 30,412.15 30,412.15 63.2K
12:05 30,417.85 30,419.44 30,405.57 30,405.57 210.7K
12:06 30,392.17 30,392.17 30,392.17 30,392.17 1,228.7K
12:07 30,392.17 30,392.90 30,391.31 30,392.90 22.4K
12:08 30,392.90 30,405.37 30,392.90 30,405.37 70.8K
12:09 30,409.92 30,409.92 30,406.73 30,406.73 95.9K
12:10 30,406.53 30,406.53 30,403.06 30,403.06 322.8K
12:11 30,404.66 30,404.66 30,404.66 30,404.66 7.8K
12:12 30,406.25 30,406.25 30,403.06 30,403.76 91.5K
12:13 30,403.76 30,416.48 30,403.76 30,416.48 593.4K
12:14 30,416.48 30,416.48 30,416.48 30,416.48 31.2K
12:15 30,416.48 30,416.48 30,386.24 30,387.83 899.6K
12:16 30,387.83 30,387.83 30,371.66 30,371.66 194.6K
12:17 30,374.84 30,378.02 30,374.84 30,378.02 2,082.3K
12:18 30,376.43 30,376.43 30,373.92 30,373.92 200.6K
12:19 30,356.43 30,368.25 30,356.43 30,365.07 1,743.0K
12:20 30,374.62 30,374.62 30,365.07 30,371.43 131.0K
12:21 30,371.43 30,374.62 30,365.07 30,368.15 413.9K
12:22 30,361.78 30,361.78 30,361.78 30,361.78 6.2K
12:23 30,361.78 30,368.32 30,361.78 30,368.32 96.5K
12:24 30,371.50 30,405.41 30,371.50 30,402.23 508.3K
12:25 30,402.23 30,402.23 30,402.00 30,402.00 32.3K
12:26 30,405.18 30,405.18 30,388.68 30,388.68 496.8K
12:27 30,388.68 30,403.44 30,388.68 30,403.44 80.9K
12:28 30,403.44 30,405.03 30,403.44 30,405.03 18.7K
12:29 30,405.03 30,405.03 30,395.82 30,397.41 21.4K
12:30 30,397.41 30,397.41 30,397.41 30,397.41 0.0K
12:31 30,397.41 30,397.41 30,397.41 30,397.41 124.9K
12:32 30,395.82 30,396.69 30,390.94 30,390.94 183.3K
12:33 30,403.88 30,403.88 30,393.15 30,393.15 1,234.6K
12:34 30,393.15 30,397.92 30,393.15 30,393.15 18.7K
12:35 30,396.33 30,397.72 30,370.31 30,370.31 5,969.8K
12:36 30,367.69 30,370.87 30,367.69 30,370.87 1,506.6K
12:37 30,366.10 30,366.10 30,356.56 30,356.56 524.7K
12:38 30,356.56 30,365.08 30,356.56 30,360.72 166.2K
12:39 30,380.13 30,380.13 30,327.17 30,335.85 6,913.4K
12:40 30,337.44 30,349.45 30,337.44 30,349.45 121.9K
12:41 30,349.45 30,349.45 30,338.85 30,338.85 18.2K
12:42 30,342.04 30,342.04 30,323.07 30,323.07 672.7K
12:43 30,323.07 30,323.07 30,323.07 30,323.07 6.2K
12:44 30,323.07 30,323.07 30,323.07 30,323.07 0.0K
12:45 30,331.03 30,331.03 30,326.25 30,327.84 24.9K
12:46 30,327.84 30,327.84 30,326.25 30,326.25 101.5K
12:47 30,326.25 30,336.85 30,324.66 30,336.85 152.9K
12:48 30,332.08 30,332.08 30,324.13 30,327.31 1,264.2K
12:49 30,333.67 30,333.67 30,327.31 30,327.31 13.2K
12:50 30,328.90 30,328.90 30,320.95 30,320.95 739.3K
12:51 30,320.95 30,330.90 30,316.57 30,316.57 10.3K
12:52 30,316.57 30,326.52 30,305.69 30,326.52 403.9K
12:53 30,320.16 30,323.34 30,318.57 30,323.34 119.1K
12:54 30,323.34 30,323.34 30,316.98 30,316.98 18.7K
12:55 30,316.98 30,316.98 30,310.62 30,310.62 192.8K
12:56 30,310.62 30,346.42 30,310.62 30,346.42 424.2K
12:57 30,341.64 30,343.24 30,341.64 30,343.24 80.9K
12:58 30,343.24 30,343.24 30,320.38 30,320.38 187.9K
12:59 30,320.38 30,326.97 30,320.38 30,322.20 25.1K
13:00 30,320.61 30,345.92 30,320.61 30,345.92 61.7K
13:01 30,345.92 30,345.92 30,332.95 30,332.95 671.1K
13:02 30,332.95 30,332.95 30,330.64 30,330.64 17.7K
13:03 30,323.26 30,323.26 30,310.32 30,310.32 48.1K
13:04 30,310.32 30,316.69 30,309.27 30,314.96 318.9K
13:05 30,314.96 30,314.96 30,314.96 30,314.96 0.4K
13:06 30,314.96 30,314.96 30,306.95 30,306.95 25.8K
13:07 30,302.18 30,302.18 30,285.10 30,285.10 123.4K
13:08 30,289.87 30,289.87 30,289.87 30,289.87 18.7K
13:09 30,286.69 30,286.69 30,285.10 30,285.10 143.0K
13:10 30,285.10 30,286.00 30,284.41 30,284.41 26.3K
13:11 30,284.41 30,284.86 30,283.27 30,284.86 75.2K
13:12 30,284.86 30,284.86 30,283.27 30,283.27 12.4K
13:13 30,277.11 30,277.11 30,277.11 30,277.11 559.9K
13:14 30,277.11 30,283.47 30,277.11 30,283.47 108.7K
13:15 30,283.47 30,283.47 30,276.52 30,281.08 501.1K
13:16 30,287.32 30,307.32 30,287.32 30,307.32 277.5K
13:17 30,308.91 30,310.50 30,305.73 30,305.73 74.7K
13:18 30,329.17 30,329.17 30,325.99 30,325.99 13.3K
13:19 30,305.83 30,320.46 30,305.83 30,320.46 356.6K
13:20 30,325.24 30,328.42 30,309.01 30,309.01 120.7K
13:21 30,309.01 30,309.01 30,305.83 30,305.83 28.5K
13:22 30,314.77 30,314.77 30,314.77 30,314.77 332.7K
13:23 30,314.77 30,344.57 30,314.77 30,341.39 99.0K
13:24 30,341.39 30,341.39 30,341.39 30,341.39 44.4K
13:25 30,341.39 30,341.39 30,306.39 30,306.39 73.2K
13:26 30,303.21 30,303.21 30,303.21 30,303.21 49.8K
13:27 30,303.21 30,304.36 30,303.21 30,304.36 124.6K
13:28 30,304.36 30,317.45 30,304.36 30,317.45 9.1K
13:29 30,317.45 30,317.45 30,315.91 30,315.91 3.6K
13:30 30,315.91 30,315.91 30,307.96 30,308.62 70.1K
13:31 30,310.91 30,312.99 30,310.91 30,312.99 80.3K
13:32 30,314.58 30,314.58 30,308.43 30,308.43 134.6K
13:33 30,311.66 30,311.66 30,311.66 30,311.66 162.6K
13:34 30,311.66 30,330.57 30,311.66 30,321.02 158.5K
13:35 30,333.96 30,333.96 30,333.96 30,333.96 0.9K
13:36 30,333.96 30,343.51 30,333.96 30,343.51 38.9K
13:37 30,343.74 30,343.74 30,343.74 30,343.74 1.2K
13:38 30,343.74 30,343.74 30,335.78 30,340.56 87.0K
13:39 30,340.56 30,340.56 30,330.93 30,332.32 26.3K
13:40 30,332.32 30,332.32 30,332.32 30,332.32 0.0K
13:41 30,332.78 30,332.78 30,332.78 30,332.78 145.6K
13:42 30,334.37 30,334.37 30,312.42 30,318.78 147.2K
13:43 30,314.01 30,314.01 30,312.62 30,312.62 73.4K
13:44 30,312.62 30,312.62 30,295.55 30,297.14 22.9K
13:45 30,297.14 30,297.14 30,297.14 30,297.14 43.8K
13:46 30,301.01 30,301.70 30,299.87 30,299.87 106.7K
13:47 30,292.21 30,295.39 30,292.21 30,295.39 38.3K
13:48 30,292.21 30,294.49 30,292.21 30,294.49 18.5K
13:49 30,301.44 30,304.62 30,301.44 30,304.62 34.7K
13:50 30,304.16 30,304.16 30,304.16 30,304.16 37.5K
13:51 30,299.39 30,305.55 30,299.39 30,305.55 19.4K
13:52 30,305.55 30,333.02 30,305.55 30,333.02 303.4K
13:53 30,333.02 30,334.06 30,326.66 30,334.06 499.2K
13:54 30,334.06 30,349.55 30,332.47 30,349.55 235.0K
13:55 30,349.55 30,358.88 30,344.70 30,358.65 1,300.2K
13:56 30,358.65 30,358.65 30,348.23 30,348.46 118.1K
13:57 30,348.46 30,348.46 30,347.54 30,347.54 100.1K
13:58 30,345.95 30,350.28 30,345.95 30,347.10 44.8K
13:59 30,347.10 30,347.10 30,342.33 30,343.92 310.7K
14:00 30,345.51 30,352.05 30,345.51 30,352.05 104.0K
14:01 30,352.05 30,352.05 30,352.05 30,352.05 19.1K
14:02 30,352.05 30,352.05 30,352.05 30,352.05 0.0K
14:03 30,352.05 30,355.23 30,352.05 30,355.23 12.4K
14:04 30,356.90 30,369.48 30,356.90 30,369.48 35.6K
14:05 30,367.89 30,369.48 30,366.30 30,366.30 255.1K
14:06 30,354.92 30,358.10 30,354.92 30,358.10 94.1K
14:07 30,356.51 30,362.20 30,356.51 30,362.20 7.0K
14:08 30,362.20 30,362.20 30,360.61 30,360.61 6.2K
14:09 30,360.61 30,360.61 30,351.41 30,353.00 39.1K
14:10 30,353.00 30,353.00 30,333.59 30,333.59 51.7K
14:11 30,332.00 30,332.00 30,332.00 30,332.00 18.7K
14:12 30,332.00 30,333.59 30,332.00 30,333.59 24.9K
14:13 30,333.59 30,333.59 30,332.00 30,332.00 37.3K
14:14 30,332.00 30,337.54 30,332.00 30,337.54 10.7K
14:15 30,337.54 30,337.54 30,334.36 30,334.36 32.7K
14:16 30,335.95 30,351.86 30,335.95 30,347.78 286.9K
14:17 30,349.37 30,355.73 30,349.37 30,355.73 568.4K
14:18 30,355.73 30,389.78 30,355.73 30,389.78 180.8K
14:19 30,389.78 30,391.37 30,389.09 30,391.37 37.6K
14:20 30,397.73 30,410.93 30,397.73 30,410.93 386.2K
14:21 30,406.16 30,410.03 30,406.16 30,410.03 322.3K
14:22 30,410.03 30,410.03 30,406.85 30,407.86 408.3K
14:23 30,413.55 30,436.77 30,413.55 30,436.77 833.8K
14:24 30,413.33 30,413.62 30,412.03 30,413.62 952.8K
14:25 30,413.62 30,413.62 30,412.93 30,412.93 0.7K
14:26 30,411.34 30,412.93 30,411.34 30,411.34 103.4K
14:27 30,411.34 30,411.34 30,411.34 30,411.34 17.1K
14:28 30,411.34 30,411.34 30,409.74 30,409.74 112.1K
14:29 30,397.59 30,399.87 30,396.00 30,399.87 57.9K
14:30 30,399.18 30,405.05 30,398.44 30,405.05 619.0K
14:31 30,404.35 30,412.31 30,404.35 30,407.54 153.6K
14:32 30,408.23 30,417.32 30,408.23 30,417.32 181.4K
14:33 30,417.32 30,422.09 30,415.72 30,415.72 158.1K
14:34 30,415.72 30,418.91 30,415.72 30,417.54 173.9K
14:35 30,376.57 30,384.66 30,376.57 30,384.66 166.6K
14:36 30,384.66 30,386.26 30,384.66 30,386.26 124.7K
14:37 30,386.26 30,386.26 30,376.60 30,376.60 228.2K
14:38 30,376.60 30,376.60 30,371.83 30,371.83 43.6K
14:39 30,375.01 30,378.19 30,370.24 30,373.42 853.1K
14:40 30,376.60 30,376.60 30,375.01 30,375.01 155.6K
14:41 30,370.24 30,379.95 30,370.24 30,379.95 75.6K
14:42 30,381.54 30,385.62 30,380.84 30,385.62 248.2K
14:43 30,403.38 30,403.38 30,374.32 30,374.32 146.0K
14:44 30,374.32 30,375.01 30,373.42 30,375.01 338.6K
14:45 30,375.01 30,375.01 30,375.01 30,375.01 118.3K
14:46 30,373.42 30,381.54 30,371.83 30,381.54 83.7K
14:47 30,393.40 30,401.35 30,393.40 30,393.40 6,926.3K
14:48 30,404.53 30,404.53 30,398.17 30,401.35 3,749.1K
14:49 30,409.31 30,409.31 30,396.37 30,396.37 1,589.1K
14:50 30,400.71 30,403.46 30,400.28 30,401.87 1,536.0K
14:51 30,401.87 30,401.87 30,394.58 30,394.58 13.3K
14:52 30,395.27 30,395.27 30,395.27 30,395.27 4.6K
14:53 30,395.27 30,396.18 30,395.27 30,396.18 24.2K
14:54 30,393.89 30,403.46 30,393.89 30,400.28 416.5K
14:55 30,400.28 30,408.23 30,400.28 30,408.23 81.8K
14:56 30,418.07 30,424.43 30,418.07 30,423.76 598.0K
14:57 30,423.76 30,437.86 30,419.86 30,437.86 385.9K
14:58 30,440.35 30,455.62 30,439.45 30,454.93 116.2K
14:59 30,454.93 30,455.62 30,454.93 30,455.62 43.1K
15:00 30,452.44 30,457.22 30,452.44 30,455.62 106.9K
15:01 30,465.74 30,465.74 30,457.50 30,457.50 7,440.3K
15:02 30,453.01 30,456.25 30,451.42 30,456.25 1,782.1K
15:03 30,452.78 30,452.78 30,452.09 30,452.09 67.4K
15:04 30,452.09 30,452.09 30,444.81 30,444.81 63.1K
15:05 30,446.40 30,446.40 30,444.81 30,446.40 118.6K
15:06 30,444.81 30,452.09 30,444.81 30,452.09 202.8K
15:07 30,461.63 30,461.63 30,457.72 30,457.72 1,201.6K
15:08 30,460.23 30,460.23 30,455.46 30,455.46 109.8K
15:09 30,455.46 30,455.46 30,452.96 30,452.96 13.1K
15:10 30,454.55 30,454.55 30,451.36 30,451.36 268.0K
15:11 30,451.36 30,453.64 30,451.36 30,453.64 193.4K
15:12 30,448.87 30,448.87 30,444.51 30,445.43 248.8K
15:13 30,445.43 30,445.88 30,426.46 30,426.46 1,064.3K
15:14 30,426.46 30,428.05 30,426.46 30,426.46 336.6K
15:15 30,426.46 30,426.46 30,426.00 30,426.00 60.7K
15:16 30,427.60 30,439.98 30,427.60 30,439.98 26.6K
15:17 30,437.93 30,441.11 30,437.93 30,441.11 78.5K
15:18 30,437.93 30,442.73 30,437.93 30,442.73 81.1K
15:19 30,445.02 30,445.02 30,439.24 30,439.24 302.8K
15:20 30,439.24 30,439.24 30,439.24 30,439.24 112.4K
15:21 30,439.24 30,439.24 30,433.54 30,433.54 32.0K
15:22 30,432.16 30,433.75 30,432.16 30,433.75 157.2K
15:23 30,432.16 30,432.16 30,432.16 30,432.16 31.2K
15:24 30,435.34 30,435.34 30,435.34 30,435.34 666.7K
15:25 30,431.46 30,434.65 30,431.46 30,432.37 119.5K
15:26 30,430.78 30,430.78 30,429.19 30,430.33 115.1K
15:27 30,430.33 30,430.33 30,428.28 30,428.28 8.3K
15:28 30,428.28 30,428.28 30,423.51 30,426.69 78.6K
15:29 30,426.69 30,426.69 30,423.51 30,425.10 149.4K
15:30 30,425.10 30,425.10 30,425.10 30,425.10 18.7K
15:31 30,423.27 30,423.62 30,423.27 30,423.62 133.9K
15:32 30,422.03 30,422.03 30,422.03 30,422.03 174.3K
15:33 30,422.03 30,426.80 30,422.03 30,425.36 148.2K
15:34 30,434.04 30,434.04 30,434.04 30,434.04 648.0K
15:35 30,434.04 30,434.04 30,427.52 30,427.52 15.2K
15:36 30,419.20 30,419.20 30,417.61 30,417.61 510.0K
15:37 30,417.61 30,419.90 30,417.61 30,419.90 21.4K
15:38 30,419.90 30,419.90 30,419.90 30,419.90 31.9K
15:39 30,419.90 30,432.15 30,419.21 30,432.15 3.2K
15:40 30,432.15 30,435.38 30,432.15 30,434.69 1.6K
15:41 30,437.46 30,437.46 30,437.46 30,437.46 11.4K
15:42 30,437.46 30,444.07 30,437.46 30,440.89 1,111.8K
15:43 30,444.07 30,444.07 30,444.07 30,444.07 336.3K
15:44 30,444.07 30,444.07 30,439.73 30,439.73 172.4K
15:45 30,436.54 30,441.32 30,436.54 30,438.13 386.0K
15:46 30,438.13 30,438.13 30,432.44 30,434.52 25.7K
15:47 30,434.52 30,457.88 30,434.52 30,453.10 2,927.7K
15:48 30,451.51 30,451.51 30,440.16 30,440.16 323.8K
15:49 30,440.16 30,446.53 30,440.16 30,440.16 392.7K
15:50 30,439.71 30,445.64 30,439.71 30,445.64 215.0K
15:51 30,450.41 30,450.41 30,445.64 30,445.64 108.7K
15:52 30,445.64 30,446.56 30,442.46 30,446.56 96.0K
15:53 30,445.87 30,445.87 30,445.87 30,445.87 120.4K
15:54 30,445.87 30,445.87 30,445.87 30,445.87 93.4K
15:55 30,446.56 30,452.25 30,446.56 30,452.25 1.5K
15:56 30,452.25 30,452.25 30,452.25 30,452.25 0.7K
15:57 30,452.25 30,452.25 30,449.07 30,449.07 12.5K
15:58 30,449.07 30,449.07 30,439.85 30,444.71 24.4K
15:59 30,443.32 30,457.18 30,443.32 30,448.50 936.9K
16:00 30,448.50 30,448.50 30,448.50 30,448.50 27.8K
16:01 30,448.50 30,453.27 30,448.50 30,453.27 19.6K
16:02 30,453.27 30,453.27 30,453.27 30,453.27 5.6K
16:03 30,453.27 30,453.27 30,443.15 30,443.15 140.7K
16:04 30,443.15 30,443.15 30,437.19 30,437.19 100.3K
16:05 30,437.19 30,437.19 30,432.42 30,432.42 429.4K
16:06 30,434.01 30,434.01 30,422.63 30,426.99 482.8K
16:07 30,426.99 30,426.99 30,426.99 30,426.99 0.0K
16:08 30,426.99 30,426.99 30,426.30 30,426.30 431.3K
16:09 30,426.30 30,427.89 30,426.30 30,427.89 36.3K
16:10 30,423.12 30,423.12 30,423.12 30,423.12 31.1K
16:11 30,427.89 30,429.48 30,427.89 30,429.48 80.9K
16:12 30,429.48 30,429.48 30,429.48 30,429.48 139.9K
16:13 30,431.07 30,431.07 30,431.07 30,431.07 12.5K
16:14 30,431.07 30,432.45 30,431.07 30,432.45 40.6K
16:15 30,432.45 30,433.60 30,432.45 30,433.60 0.2K
16:16 30,433.60 30,433.60 30,433.60 30,433.60 18.7K
16:17 30,434.29 30,434.29 30,434.29 30,434.29 0.7K
16:18 30,436.37 30,436.37 30,428.05 30,428.05 35.1K
16:19 30,428.05 30,428.05 30,423.28 30,423.28 110.1K
16:20 30,423.28 30,423.28 30,423.28 30,423.28 0.0K
16:21 30,423.28 30,423.28 30,419.80 30,419.80 58.7K
16:22 30,419.80 30,419.80 30,419.80 30,419.80 15.4K
16:23 30,422.98 30,422.98 30,422.98 30,422.98 32.8K
16:24 30,422.98 30,433.38 30,422.98 30,431.99 35.7K
16:25 30,431.99 30,433.38 30,431.99 30,433.38 183.7K
16:26 30,439.74 30,439.74 30,434.97 30,434.97 656.6K
16:27 30,434.97 30,439.74 30,434.97 30,439.74 31.2K
16:28 30,441.33 30,442.02 30,440.43 30,440.43 86.3K
16:29 30,441.57 30,441.57 30,441.57 30,441.57 6.9K
16:30 30,441.57 30,441.57 30,438.39 30,438.39 12.5K
16:31 30,452.71 30,452.71 30,444.76 30,444.76 4,172.9K
16:32 30,444.76 30,444.76 30,444.76 30,444.76 19.6K
16:33 30,444.76 30,444.76 30,431.87 30,431.87 69.3K
16:34 30,431.87 30,431.87 30,431.87 30,431.87 0.0K
16:35 30,431.87 30,431.87 30,431.87 30,431.87 74.8K
16:36 30,431.87 30,431.87 30,427.10 30,427.10 6.2K
16:37 30,416.64 30,416.64 30,411.00 30,411.00 183.3K
16:38 30,411.00 30,411.00 30,411.00 30,411.00 49.8K
16:39 30,411.00 30,439.23 30,411.00 30,439.23 1,196.3K
16:40 30,445.31 30,456.01 30,445.31 30,456.01 1,046.9K
16:41 30,460.78 30,461.65 30,455.29 30,455.29 1,823.0K
16:42 30,455.29 30,459.89 30,455.29 30,459.89 592.3K
16:43 30,460.75 30,460.75 30,451.21 30,457.57 1,514.5K
16:44 30,457.57 30,457.57 30,452.36 30,452.36 506.3K
16:45 30,452.36 30,452.36 30,452.13 30,452.13 1.0K
16:46 30,452.13 30,455.60 30,450.83 30,450.83 39.5K
16:47 30,450.83 30,450.83 30,449.96 30,449.96 48.7K
16:48 30,449.96 30,452.71 30,449.96 30,452.71 79.4K
16:49 30,452.71 30,452.71 30,445.43 30,445.43 78.6K
16:50 30,446.12 30,446.12 30,436.42 30,436.42 15.0K
16:51 30,431.21 30,432.13 30,431.21 30,432.13 80.0K
16:52 30,433.72 30,444.18 30,433.72 30,439.41 151.1K
16:53 30,438.04 30,438.04 30,433.26 30,433.26 30.7K
16:54 30,428.44 30,428.44 30,426.85 30,426.85 71.2K
16:55 30,436.55 30,436.55 30,430.86 30,430.86 155.9K
16:56 30,430.86 30,430.86 30,430.40 30,430.40 0.2K
16:57 30,430.40 30,430.40 30,418.62 30,419.29 8.4K
16:58 30,419.29 30,419.29 30,408.05 30,408.05 68.7K
16:59 30,408.05 30,408.05 30,401.12 30,401.12 102.7K
17:00 30,401.12 30,401.12 30,401.12 30,401.12 24.9K
17:01 30,399.53 30,423.54 30,399.53 30,423.54 492.4K
17:02 30,423.54 30,423.54 30,415.92 30,417.51 257.5K
17:03 30,417.51 30,417.51 30,407.74 30,407.74 80.6K
17:04 30,407.74 30,422.99 30,407.74 30,422.99 14.3K
17:05 30,421.40 30,421.40 30,418.22 30,418.22 12.4K
17:06 30,418.22 30,418.22 30,405.75 30,405.75 42.1K
17:07 30,399.28 30,411.12 30,399.28 30,411.12 55.4K
17:08 30,411.12 30,411.12 30,409.53 30,409.53 12.4K
17:09 30,409.53 30,411.12 30,409.53 30,411.12 62.2K
17:10 30,411.12 30,415.90 30,411.12 30,415.90 211.7K
17:11 30,419.08 30,419.08 30,415.90 30,415.90 87.1K
17:12 30,414.31 30,415.90 30,414.31 30,415.90 62.2K
17:13 30,417.49 30,417.49 30,414.31 30,414.31 87.1K
17:14 30,414.31 30,414.60 30,414.31 30,414.60 367.9K
17:15 30,417.78 30,417.78 30,414.60 30,414.60 68.4K
17:16 30,414.60 30,414.60 30,414.60 30,414.60 49.8K
17:17 30,414.60 30,417.78 30,414.60 30,417.78 132.0K
17:18 30,414.60 30,417.78 30,408.23 30,408.23 4,420.4K
17:19 30,408.23 30,409.82 30,408.23 30,409.82 447.5K
17:20 30,409.82 30,409.82 30,398.44 30,398.44 498.9K
17:21 30,398.44 30,398.44 30,396.85 30,396.85 62.2K
17:22 30,396.85 30,398.44 30,395.26 30,398.44 1,883.5K
17:23 30,398.44 30,411.41 30,398.44 30,411.41 140.8K
17:24 30,409.82 30,409.82 30,408.23 30,408.23 118.1K
17:25 30,408.23 30,409.82 30,408.23 30,409.82 56.0K
17:26 30,430.88 30,436.42 30,430.88 30,436.42 143.0K
17:27 30,436.42 30,437.32 30,436.42 30,437.32 179.3K
17:28 30,438.91 30,440.50 30,437.32 30,437.32 78.4K
17:29 30,424.34 30,427.53 30,404.93 30,404.93 67.1K
17:30 30,411.01 30,411.71 30,397.52 30,397.52 1,268.4K
17:31 30,394.34 30,411.42 30,394.34 30,411.42 137.7K
17:32 30,411.42 30,411.42 30,411.42 30,411.42 69.1K
17:33 30,430.83 30,431.24 30,430.83 30,431.24 368.0K
17:34 30,428.06 30,436.74 30,428.06 30,436.74 197.3K
17:35 30,439.51 30,442.92 30,439.51 30,439.74 83.1K
17:36 30,439.74 30,439.74 30,436.97 30,436.97 91.3K
17:37 30,436.97 30,436.97 30,436.97 30,436.97 74.6K
17:38 30,419.89 30,437.43 30,419.89 30,437.43 295.8K
17:39 30,434.25 30,434.25 30,422.87 30,424.46 119.8K
17:40 30,424.25 30,424.25 30,424.25 30,424.25 51.2K
17:41 30,424.25 30,427.43 30,424.25 30,425.84 118.1K
17:42 30,437.23 30,438.82 30,423.56 30,425.15 76.9K
17:43 30,423.56 30,430.24 30,416.34 30,430.24 335.7K
17:44 30,438.56 30,438.56 30,437.17 30,437.17 56.9K
17:45 30,439.25 30,439.25 30,439.25 30,439.25 56.7K
17:46 30,439.25 30,440.84 30,439.25 30,440.84 56.0K
17:47 30,440.84 30,442.43 30,440.84 30,441.53 83.1K
17:48 30,422.86 30,424.45 30,422.17 30,422.17 82.3K
17:49 30,422.17 30,423.76 30,407.41 30,409.00 366.0K
17:50 30,407.41 30,413.05 30,407.41 30,413.05 900.5K
17:51 30,411.46 30,417.61 30,411.46 30,412.84 326.2K
17:52 30,413.54 30,416.72 30,410.35 30,410.35 316.6K
17:53 30,410.35 30,410.35 30,410.35 30,410.35 80.8K
17:54 30,410.35 30,411.95 30,410.35 30,410.35 111.9K
17:55 30,408.76 30,408.76 30,408.76 30,408.76 68.4K
17:56 30,408.76 30,408.76 30,406.89 30,406.89 83.0K
17:57 30,410.07 30,410.07 30,406.68 30,406.68 113.7K
17:58 30,406.68 30,406.68 30,400.21 30,400.21 511.6K
17:59 30,388.80 30,394.06 30,388.80 30,390.88 3,202.7K
18:00 30,386.31 30,387.00 30,386.31 30,387.00 1,050.9K
18:01 30,387.00 30,388.59 30,387.00 30,388.36 673.1K
18:02 30,389.95 30,393.13 30,389.95 30,393.13 339.0K
18:03 30,393.13 30,396.32 30,393.13 30,396.32 161.5K
18:04 30,391.75 30,396.34 30,391.75 30,396.34 286.6K
18:05 30,394.06 30,394.06 30,391.54 30,391.54 407.3K
18:06 30,391.54 30,391.54 30,385.18 30,385.18 416.2K
18:07 30,385.18 30,392.29 30,385.18 30,392.29 281.0K
18:08 30,392.29 30,395.47 30,390.70 30,390.70 311.6K
18:09 30,395.47 30,395.47 30,387.41 30,387.41 175.2K
18:10 30,389.00 30,389.00 30,382.53 30,382.53 400.9K
18:11 30,384.12 30,395.41 30,384.12 30,395.41 175.8K
18:12 30,390.88 30,394.06 30,390.88 30,392.47 174.4K
18:13 30,387.91 30,391.09 30,387.91 30,391.09 231.3K
18:14 30,403.24 30,403.24 30,398.47 30,398.47 471.0K
18:15 30,401.65 30,405.85 30,401.65 30,405.85 601.6K
18:16 30,407.44 30,407.44 30,398.99 30,398.99 236.8K
18:17 30,398.99 30,402.18 30,398.99 30,400.59 117.5K
18:18 30,402.18 30,402.18 30,393.94 30,393.94 265.5K
18:19 30,397.12 30,398.71 30,395.53 30,395.53 242.2K
18:20 30,403.36 30,407.03 30,394.35 30,407.03 341.8K
18:21 30,401.58 30,406.35 30,401.58 30,406.35 1,001.2K
18:22 30,406.35 30,407.04 30,403.78 30,403.78 77.2K
18:23 30,399.44 30,407.60 30,398.06 30,398.06 676.6K
18:24 30,398.06 30,413.96 30,398.06 30,402.35 612.4K
18:25 30,411.90 30,411.90 30,405.53 30,405.53 579.0K
18:26 30,408.51 30,411.69 30,406.92 30,411.69 385.2K
18:27 30,413.28 30,413.28 30,403.63 30,407.08 521.5K
18:28 30,407.08 30,424.58 30,407.08 30,424.58 258.1K
18:29 30,422.99 30,424.58 30,422.99 30,422.99 261.6K
18:30 30,422.99 30,430.94 30,419.81 30,421.40 1,246.3K
18:31 30,421.40 30,435.71 30,421.40 30,429.35 791.6K
18:32 30,429.35 30,437.30 30,429.35 30,432.51 578.9K
18:33 30,432.51 30,432.51 30,413.42 30,418.19 50.4K
18:34 30,415.42 30,423.37 30,415.42 30,423.37 368.3K
18:35 30,420.19 30,429.73 30,420.19 30,426.43 279.4K
18:36 30,406.08 30,412.44 30,401.30 30,401.30 322.7K
18:37 30,404.49 30,429.81 30,404.49 30,429.81 1,959.2K
18:38 30,414.77 30,425.04 30,414.77 30,415.49 1,590.8K
18:39 30,381.47 30,399.66 30,381.47 30,399.66 1,257.0K
18:40 30,403.13 30,403.13 30,403.13 30,403.13 374.7K
18:51 30,418.32 30,418.32 30,418.32 30,418.32 2,293.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし