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 30,418.32 30,418.32 30,407.18 30,407.18 155.6K
09:51 30,407.18 30,407.18 30,405.59 30,405.59 18.7K
09:52 30,405.59 30,407.18 30,405.59 30,407.18 24.9K
09:53 30,407.18 30,407.18 30,405.59 30,405.59 112.0K
09:54 30,405.59 30,407.18 30,405.59 30,407.18 31.1K
09:55 30,410.37 30,410.37 30,405.59 30,407.18 168.0K
09:56 30,407.18 30,408.78 30,407.18 30,408.78 74.7K
09:57 30,408.78 30,408.78 30,408.78 30,408.78 0.0K
09:58 30,407.18 30,408.78 30,407.18 30,407.18 199.1K
09:59 30,410.37 30,410.37 30,402.41 30,407.18 690.5K
10:00 30,411.96 30,438.94 30,411.96 30,434.48 905.9K
10:01 30,446.56 30,474.51 30,446.56 30,474.51 1,470.3K
10:02 30,482.11 30,482.49 30,474.28 30,480.90 460.1K
10:03 30,500.43 30,500.43 30,497.41 30,497.55 557.6K
10:04 30,500.73 30,532.56 30,500.73 30,532.56 945.0K
10:05 30,541.10 30,547.59 30,528.92 30,547.59 677.5K
10:06 30,546.00 30,546.00 30,541.22 30,541.22 64.0K
10:07 30,541.22 30,541.22 30,527.21 30,527.21 605.9K
10:08 30,543.39 30,543.39 30,534.97 30,534.97 501.7K
10:09 30,534.97 30,534.97 30,518.33 30,519.25 19.5K
10:10 30,514.47 30,521.30 30,514.47 30,516.99 527.1K
10:11 30,526.53 30,526.99 30,517.89 30,526.99 437.6K
10:12 30,526.99 30,543.16 30,526.99 30,543.16 2.8K
10:13 30,543.16 30,543.16 30,538.16 30,539.30 59.8K
10:14 30,539.30 30,547.95 30,535.67 30,547.95 175.6K
10:15 30,543.63 30,553.18 30,543.63 30,546.12 199.8K
10:16 30,546.12 30,546.12 30,537.87 30,537.87 100.1K
10:17 30,537.87 30,537.87 30,527.41 30,527.41 56.8K
10:18 30,519.98 30,519.98 30,519.98 30,519.98 85.2K
10:19 30,519.98 30,546.96 30,516.31 30,546.96 2,655.4K
10:20 30,553.09 30,592.25 30,548.32 30,592.25 1,008.9K
10:21 30,587.48 30,587.48 30,584.14 30,584.14 1,623.9K
10:22 30,585.73 30,585.73 30,564.74 30,564.74 737.7K
10:23 30,564.74 30,580.97 30,564.74 30,580.28 297.0K
10:24 30,588.23 30,593.69 30,551.86 30,551.86 912.6K
10:25 30,551.86 30,556.63 30,551.86 30,551.86 79.3K
10:26 30,551.86 30,570.52 30,551.86 30,570.52 55.7K
10:27 30,570.52 30,570.52 30,562.51 30,562.51 44.5K
10:28 30,565.69 30,565.69 30,562.51 30,562.51 243.7K
10:29 30,565.69 30,565.69 30,558.64 30,558.64 866.0K
10:30 30,558.64 30,560.23 30,558.64 30,560.23 558.2K
10:31 30,558.64 30,558.64 30,558.64 30,558.64 463.7K
10:32 30,558.64 30,564.33 30,558.64 30,564.33 50.6K
10:33 30,534.52 30,537.70 30,534.52 30,534.52 183.9K
10:34 30,531.28 30,533.79 30,531.28 30,531.51 198.1K
10:35 30,557.39 30,615.52 30,557.39 30,615.52 458.2K
10:36 30,612.23 30,612.23 30,609.05 30,609.05 130.1K
10:37 30,609.05 30,609.05 30,579.93 30,581.52 83.9K
10:38 30,576.75 30,576.75 30,576.75 30,576.75 87.1K
10:39 30,576.75 30,584.03 30,571.05 30,571.51 1,776.4K
10:40 30,568.33 30,573.21 30,568.33 30,570.03 1,163.0K
10:41 30,573.73 30,573.73 30,573.73 30,573.73 639.0K
10:42 30,576.97 30,578.56 30,576.97 30,576.97 220.5K
10:43 30,570.61 30,570.61 30,567.20 30,568.79 588.4K
10:44 30,571.30 30,577.66 30,571.30 30,577.66 167.1K
10:45 30,553.21 30,558.90 30,553.21 30,558.90 75.4K
10:46 30,545.44 30,545.44 30,519.24 30,523.58 1,444.6K
10:47 30,523.58 30,523.58 30,517.83 30,521.06 69.7K
10:48 30,526.75 30,552.22 30,523.57 30,552.22 97.6K
10:49 30,552.22 30,552.22 30,545.86 30,545.86 890.9K
10:50 30,544.27 30,544.27 30,527.92 30,532.69 172.7K
10:51 30,536.79 30,539.27 30,534.50 30,534.50 155.8K
10:52 30,489.11 30,538.50 30,489.11 30,538.50 2,185.9K
10:53 30,535.99 30,552.26 30,535.99 30,552.26 647.1K
10:54 30,570.70 30,620.85 30,570.70 30,620.85 2,531.0K
10:55 30,603.10 30,603.10 30,590.79 30,590.79 2,478.3K
10:56 30,585.58 30,585.58 30,576.04 30,580.81 251.1K
10:57 30,581.72 30,581.72 30,564.65 30,564.65 307.9K
10:58 30,564.65 30,583.07 30,564.65 30,583.07 440.5K
10:59 30,588.76 30,590.35 30,577.38 30,578.97 88.5K
11:00 30,580.56 30,580.56 30,566.03 30,566.03 71.7K
11:01 30,577.41 30,577.41 30,558.08 30,558.08 194.9K
11:02 30,551.71 30,558.64 30,550.12 30,558.42 1,217.8K
11:03 30,556.82 30,601.56 30,556.82 30,597.00 9,925.4K
11:04 30,598.59 30,609.73 30,593.82 30,609.73 764.3K
11:05 30,589.05 30,589.05 30,505.90 30,505.90 5,641.2K
11:06 30,516.34 30,527.94 30,511.57 30,527.94 1,792.5K
11:07 30,535.90 30,535.90 30,524.76 30,525.66 1,131.4K
11:08 30,513.61 30,513.61 30,510.14 30,513.32 263.9K
11:09 30,509.22 30,509.22 30,500.03 30,504.75 959.0K
11:10 30,504.75 30,509.62 30,502.58 30,502.58 70.2K
11:11 30,502.58 30,523.73 30,502.58 30,522.82 400.7K
11:12 30,523.05 30,523.05 30,509.16 30,509.16 8.9K
11:13 30,505.30 30,505.76 30,505.30 30,505.76 150.9K
11:14 30,505.76 30,505.76 30,502.58 30,502.58 134.7K
11:15 30,493.03 30,493.03 30,484.16 30,485.75 2,590.3K
11:16 30,484.16 30,484.16 30,482.57 30,482.57 167.3K
11:17 30,508.39 30,520.64 30,508.39 30,520.64 668.0K
11:18 30,522.23 30,522.23 30,509.50 30,512.83 175.1K
11:19 30,522.37 30,524.88 30,519.19 30,524.88 45.9K
11:20 30,526.47 30,526.47 30,518.52 30,518.52 105.5K
11:21 30,521.70 30,526.47 30,521.70 30,526.47 12.4K
11:22 30,526.47 30,526.47 30,509.40 30,509.40 147.1K
11:23 30,515.09 30,520.78 30,515.09 30,519.19 446.7K
11:24 30,517.60 30,520.78 30,517.60 30,520.78 78.6K
11:25 30,494.90 30,494.90 30,485.36 30,490.13 248.4K
11:26 30,490.13 30,522.48 30,490.13 30,522.48 261.6K
11:27 30,522.48 30,522.71 30,522.48 30,522.71 19.3K
11:28 30,503.30 30,511.25 30,503.30 30,506.48 388.0K
11:29 30,495.13 30,496.50 30,495.13 30,496.50 1,191.2K
11:30 30,496.50 30,509.44 30,496.50 30,509.44 50.9K
11:31 30,504.88 30,528.12 30,504.88 30,528.12 1,677.0K
11:32 30,528.12 30,537.91 30,526.53 30,537.91 127.6K
11:33 30,529.96 30,529.96 30,524.27 30,527.45 26.5K
11:34 30,527.45 30,527.45 30,527.45 30,527.45 0.0K
11:35 30,524.27 30,524.27 30,524.27 30,524.27 31.1K
11:36 30,524.27 30,524.27 30,524.27 30,524.27 6.2K
11:37 30,524.27 30,528.55 30,522.19 30,528.55 98.9K
11:38 30,528.55 30,528.55 30,528.55 30,528.55 0.0K
11:39 30,528.55 30,528.55 30,528.55 30,528.55 97.0K
11:40 30,526.96 30,526.96 30,526.96 30,526.96 19.1K
11:41 30,526.96 30,526.96 30,524.04 30,524.04 7.7K
11:42 30,519.27 30,520.86 30,511.15 30,511.15 131.1K
11:43 30,509.78 30,512.06 30,508.19 30,512.06 79.9K
11:44 30,509.29 30,510.21 30,509.29 30,510.21 13.5K
11:45 30,510.21 30,513.39 30,510.21 30,513.39 246.1K
11:46 30,492.55 30,492.55 30,476.49 30,476.49 557.9K
11:47 30,476.49 30,476.93 30,476.49 30,476.93 1,116.9K
11:48 30,476.93 30,476.93 30,473.06 30,473.06 422.4K
11:49 30,473.06 30,473.06 30,450.00 30,450.00 1,832.8K
11:50 30,431.54 30,437.91 30,430.62 30,430.62 190.3K
11:51 30,431.49 30,434.73 30,431.49 30,434.73 26.9K
11:52 30,433.86 30,440.80 30,430.18 30,430.18 958.3K
11:53 30,430.18 30,432.26 30,430.18 30,432.26 490.3K
11:54 30,432.26 30,440.21 30,432.26 30,440.21 118.0K
11:55 30,440.21 30,440.21 30,437.03 30,437.03 130.3K
11:56 30,435.44 30,441.80 30,435.44 30,441.80 503.3K
11:57 30,438.62 30,438.62 30,437.24 30,437.24 61.1K
11:58 30,436.52 30,436.52 30,434.93 30,435.85 71.5K
11:59 30,435.85 30,437.93 30,435.85 30,437.93 467.7K
12:00 30,437.93 30,437.93 30,432.38 30,432.38 509.7K
12:01 30,432.38 30,432.38 30,430.79 30,430.79 34.9K
12:02 30,425.10 30,425.10 30,417.15 30,423.51 405.3K
12:03 30,429.20 30,429.97 30,428.38 30,428.38 75.9K
12:04 30,428.38 30,433.15 30,424.71 30,424.71 145.4K
12:05 30,424.71 30,427.89 30,424.71 30,424.71 248.0K
12:06 30,424.71 30,436.28 30,424.71 30,436.28 168.3K
12:07 30,436.28 30,438.89 30,436.28 30,438.89 112.9K
12:08 30,437.30 30,439.61 30,437.30 30,439.61 758.2K
12:09 30,440.07 30,440.07 30,440.07 30,440.07 0.2K
12:10 30,440.07 30,506.25 30,440.07 30,506.25 229.8K
12:11 30,506.25 30,506.74 30,484.71 30,484.71 1,421.0K
12:12 30,484.71 30,491.07 30,484.71 30,491.07 2,206.7K
12:13 30,491.76 30,491.76 30,491.76 30,491.76 76.6K
12:14 30,493.35 30,494.94 30,493.35 30,493.35 1,119.5K
12:15 30,494.94 30,494.94 30,493.35 30,493.35 783.8K
12:16 30,485.40 30,486.78 30,485.40 30,486.78 792.9K
12:17 30,490.94 30,502.08 30,490.94 30,502.08 1,170.3K
12:18 30,507.75 30,507.75 30,497.02 30,497.02 725.3K
12:19 30,500.20 30,500.20 30,497.02 30,497.02 168.0K
12:20 30,497.02 30,497.02 30,496.33 30,496.33 147.7K
12:21 30,494.74 30,494.74 30,493.15 30,493.15 290.5K
12:22 30,493.15 30,493.15 30,491.41 30,491.41 44.2K
12:23 30,491.41 30,491.41 30,486.78 30,486.78 55.0K
12:24 30,486.78 30,491.56 30,486.78 30,491.56 6.2K
12:25 30,491.56 30,491.56 30,490.64 30,490.64 13.9K
12:26 30,485.87 30,498.81 30,485.87 30,496.20 28.1K
12:27 30,496.20 30,496.20 30,490.51 30,491.43 175.1K
12:28 30,491.43 30,491.43 30,491.43 30,491.43 6.2K
12:29 30,489.84 30,491.43 30,489.38 30,489.38 19.6K
12:30 30,490.97 30,490.97 30,486.20 30,486.43 60.4K
12:31 30,486.43 30,492.35 30,486.43 30,492.35 125.3K
12:32 30,492.35 30,492.35 30,492.35 30,492.35 18.6K
12:33 30,492.35 30,492.35 30,486.66 30,486.66 86.7K
12:34 30,486.66 30,486.66 30,469.58 30,469.58 79.1K
12:35 30,453.40 30,509.47 30,453.40 30,509.47 1,449.6K
12:36 30,509.47 30,509.47 30,465.94 30,471.63 549.0K
12:37 30,447.60 30,484.80 30,442.75 30,481.57 191.1K
12:38 30,494.86 30,494.86 30,475.45 30,475.45 12.4K
12:39 30,477.04 30,496.45 30,477.04 30,496.45 162.0K
12:40 30,496.45 30,498.04 30,490.42 30,490.42 36.2K
12:41 30,485.44 30,485.44 30,482.26 30,482.26 373.3K
12:42 30,479.08 30,479.08 30,479.08 30,479.08 86.9K
12:43 30,479.08 30,532.66 30,451.78 30,532.66 1,546.9K
12:44 30,526.97 30,528.27 30,523.73 30,528.27 177.9K
12:45 30,458.49 30,458.49 30,447.28 30,447.28 284.1K
12:46 30,444.10 30,444.10 30,444.10 30,444.10 297.9K
12:47 30,444.10 30,444.10 30,444.10 30,444.10 192.8K
12:48 30,448.87 30,450.46 30,444.77 30,444.77 26.7K
12:49 30,443.18 30,452.98 30,441.57 30,452.98 206.4K
12:50 30,470.69 30,473.87 30,469.10 30,473.87 239.7K
12:51 30,474.56 30,493.22 30,474.56 30,493.22 27.1K
12:52 30,493.22 30,493.22 30,477.32 30,477.32 124.1K
12:53 30,477.32 30,479.40 30,456.63 30,456.63 31.3K
12:54 30,458.22 30,458.22 30,456.63 30,457.09 45.7K
12:55 30,457.09 30,457.09 30,456.19 30,456.19 286.7K
12:56 30,465.73 30,465.73 30,465.73 30,465.73 86.4K
12:57 30,456.19 30,460.96 30,454.60 30,460.96 155.0K
12:58 30,454.60 30,465.73 30,454.60 30,465.73 93.0K
12:59 30,465.73 30,465.73 30,464.14 30,464.14 6.2K
13:00 30,451.20 30,468.28 30,451.20 30,468.28 26.6K
13:01 30,468.28 30,469.87 30,468.28 30,469.87 273.1K
13:02 30,469.87 30,479.41 30,466.69 30,474.64 436.7K
13:03 30,474.64 30,476.23 30,474.64 30,476.23 51.1K
13:04 30,476.69 30,478.28 30,462.12 30,467.81 375.9K
13:05 30,467.81 30,475.33 30,467.81 30,475.33 38.5K
13:06 30,475.33 30,481.71 30,475.33 30,481.71 102.6K
13:07 30,481.71 30,481.71 30,481.71 30,481.71 18.8K
13:08 30,481.48 30,481.48 30,475.12 30,475.12 157.1K
13:09 30,486.26 30,486.26 30,477.38 30,477.38 283.3K
13:10 30,471.69 30,471.69 30,466.67 30,466.67 58.2K
13:11 30,469.18 30,475.54 30,469.18 30,472.36 1,297.2K
13:12 30,472.36 30,473.05 30,472.36 30,473.05 2.3K
13:13 30,473.28 30,477.38 30,473.28 30,477.38 86.7K
13:14 30,485.34 30,485.34 30,485.34 30,485.34 1,495.4K
13:15 30,485.34 30,485.34 30,482.15 30,482.15 74.6K
13:16 30,480.56 30,485.34 30,477.38 30,477.38 217.6K
13:17 30,477.38 30,477.38 30,477.38 30,477.38 0.0K
13:18 30,475.79 30,475.79 30,471.02 30,471.02 2,001.2K
13:19 30,471.02 30,471.02 30,469.43 30,469.43 6.2K
13:20 30,469.43 30,469.43 30,464.86 30,464.86 13.1K
13:21 30,465.56 30,465.56 30,463.10 30,463.10 473.6K
13:22 30,453.55 30,453.55 30,447.04 30,447.04 2,237.6K
13:23 30,447.04 30,450.23 30,447.04 30,449.31 31.6K
13:24 30,449.31 30,450.00 30,448.41 30,450.00 66.4K
13:25 30,451.37 30,451.37 30,451.37 30,451.37 358.7K
13:26 30,439.91 30,446.38 30,439.91 30,443.20 924.2K
13:27 30,443.20 30,446.38 30,443.20 30,446.38 1,483.4K
13:28 30,446.58 30,446.58 30,441.81 30,441.81 659.6K
13:29 30,441.12 30,441.12 30,440.89 30,440.89 5.2K
13:30 30,415.07 30,416.66 30,415.07 30,416.66 1,130.6K
13:31 30,416.66 30,430.98 30,416.66 30,427.80 970.7K
13:32 30,427.80 30,433.03 30,427.80 30,433.03 347.4K
13:33 30,437.80 30,444.38 30,431.44 30,444.38 143.6K
13:34 30,444.38 30,450.96 30,444.38 30,450.96 10.4K
13:35 30,450.96 30,450.96 30,450.96 30,450.96 24.8K
13:36 30,449.37 30,450.96 30,449.37 30,450.96 148.9K
13:37 30,450.96 30,454.14 30,450.96 30,454.14 7.0K
13:38 30,455.01 30,459.78 30,455.01 30,459.78 115.4K
13:39 30,459.78 30,459.78 30,436.77 30,436.77 1,256.7K
13:40 30,436.77 30,436.77 30,428.82 30,428.82 527.1K
13:41 30,432.29 30,432.97 30,431.38 30,431.38 35.7K
13:42 30,436.15 30,436.85 30,436.15 30,436.85 31.7K
13:43 30,436.85 30,440.03 30,436.85 30,440.03 93.0K
13:44 30,440.03 30,440.03 30,440.03 30,440.03 0.7K
13:45 30,435.26 30,435.26 30,435.26 30,435.26 220.8K
13:46 30,435.26 30,435.26 30,435.26 30,435.26 124.0K
13:47 30,435.26 30,435.26 30,423.87 30,423.87 127.7K
13:48 30,422.96 30,422.96 30,420.67 30,420.67 14.7K
13:49 30,420.67 30,429.55 30,420.67 30,429.55 276.0K
13:50 30,429.55 30,429.55 30,426.94 30,426.94 16.1K
13:51 30,426.94 30,426.94 30,426.94 30,426.94 16.1K
13:52 30,426.94 30,426.94 30,426.94 30,426.94 13.1K
13:53 30,426.94 30,437.46 30,426.07 30,437.46 20.0K
13:54 30,440.64 30,440.64 30,440.64 30,440.64 20.0K
13:55 30,440.64 30,440.64 30,440.64 30,440.64 0.0K
13:56 30,440.64 30,442.23 30,440.64 30,442.23 6.2K
13:57 30,442.23 30,442.23 30,437.46 30,437.46 322.5K
13:58 30,437.46 30,440.64 30,437.46 30,440.64 43.4K
13:59 30,423.39 30,423.39 30,406.31 30,406.31 85.0K
14:00 30,409.49 30,412.27 30,407.50 30,407.50 112.3K
14:01 30,401.42 30,402.32 30,400.72 30,402.32 72.1K
14:02 30,402.32 30,402.32 30,402.32 30,402.32 0.0K
14:03 30,410.13 30,410.13 30,410.13 30,410.13 16.8K
14:04 30,410.13 30,410.59 30,409.90 30,410.59 7.3K
14:05 30,410.59 30,410.59 30,410.59 30,410.59 49.4K
14:06 30,410.59 30,410.59 30,407.13 30,407.13 10.0K
14:07 30,407.13 30,407.13 30,405.54 30,405.54 93.0K
14:08 30,405.54 30,405.54 30,405.54 30,405.54 0.0K
14:09 30,405.54 30,407.13 30,405.54 30,405.54 80.6K
14:10 30,407.13 30,407.13 30,405.54 30,405.54 95.3K
14:11 30,405.54 30,422.61 30,405.54 30,422.61 231.8K
14:12 30,422.61 30,422.61 30,403.95 30,403.95 11.3K
14:13 30,403.95 30,414.55 30,397.48 30,414.55 17.9K
14:14 30,397.48 30,399.07 30,397.48 30,399.07 183.5K
14:15 30,399.07 30,399.07 30,399.07 30,399.07 11.9K
14:16 30,399.07 30,399.07 30,390.19 30,390.19 214.7K
14:17 30,395.89 30,395.89 30,395.89 30,395.89 1.6K
14:18 30,395.89 30,399.07 30,395.89 30,399.07 6.2K
14:19 30,399.07 30,399.07 30,399.07 30,399.07 0.0K
14:20 30,397.48 30,397.48 30,397.48 30,397.48 18.4K
14:21 30,392.70 30,392.70 30,385.44 30,387.72 2,436.9K
14:22 30,387.03 30,390.26 30,385.44 30,390.26 238.0K
14:23 30,390.26 30,390.26 30,390.26 30,390.26 1.4K
14:24 30,392.55 30,392.55 30,389.37 30,389.37 145.3K
14:25 30,389.37 30,389.37 30,379.02 30,379.02 830.6K
14:26 30,377.43 30,377.43 30,371.88 30,371.88 1,993.3K
14:27 30,371.88 30,371.88 30,364.82 30,364.82 663.4K
14:28 30,361.85 30,361.85 30,361.85 30,361.85 385.3K
14:29 30,361.85 30,363.23 30,361.85 30,363.23 19.3K
14:30 30,363.23 30,366.41 30,363.23 30,363.23 830.9K
14:31 30,363.23 30,366.41 30,363.23 30,366.41 1,517.2K
14:32 30,361.56 30,362.01 30,360.42 30,362.01 55.2K
14:33 30,362.01 30,362.01 30,355.65 30,362.01 785.2K
14:34 30,362.01 30,362.01 30,360.13 30,360.13 144.9K
14:35 30,360.13 30,360.13 30,355.35 30,355.35 123.3K
14:36 30,342.41 30,348.11 30,342.41 30,348.11 18.9K
14:37 30,348.11 30,355.45 30,348.11 30,355.45 22.3K
14:38 30,357.04 30,361.20 30,357.04 30,361.20 131.9K
14:39 30,361.20 30,361.20 30,348.24 30,348.24 2,104.6K
14:40 30,343.62 30,345.21 30,343.62 30,345.21 675.7K
14:41 30,345.21 30,351.57 30,345.21 30,350.59 28.3K
14:42 30,358.55 30,358.55 30,356.95 30,356.95 624.5K
14:43 30,356.95 30,383.73 30,356.95 30,383.73 27.2K
14:44 30,375.78 30,375.78 30,372.60 30,372.60 123.6K
14:45 30,372.60 30,382.14 30,372.60 30,382.14 642.7K
14:46 30,382.14 30,382.14 30,374.19 30,374.19 24.7K
14:47 30,374.19 30,374.19 30,372.60 30,372.60 12.4K
14:48 30,376.06 30,376.06 30,375.15 30,375.15 44.7K
14:49 30,375.15 30,379.92 30,375.15 30,379.92 16.7K
14:50 30,379.92 30,379.92 30,366.94 30,366.94 59.1K
14:51 30,366.94 30,374.90 30,366.94 30,374.90 68.0K
14:52 30,374.90 30,374.90 30,374.90 30,374.90 49.5K
14:53 30,371.72 30,371.72 30,371.49 30,371.49 32.2K
14:54 30,371.03 30,371.03 30,363.52 30,363.75 80.8K
14:55 30,363.75 30,365.34 30,363.75 30,365.34 86.5K
14:56 30,364.19 30,365.78 30,364.19 30,365.78 302.7K
14:57 30,365.78 30,366.70 30,363.52 30,363.52 112.3K
14:58 30,363.52 30,363.52 30,363.52 30,363.52 0.0K
14:59 30,363.52 30,363.52 30,350.53 30,350.53 70.1K
15:00 30,324.65 30,324.65 30,319.88 30,319.88 1,203.6K
15:01 30,319.88 30,323.06 30,319.88 30,323.06 6.2K
15:02 30,323.06 30,329.42 30,323.06 30,329.42 30.9K
15:03 30,329.42 30,329.87 30,329.42 30,329.87 53.2K
15:04 30,329.64 30,329.64 30,323.28 30,323.28 26.9K
15:05 30,323.28 30,352.41 30,323.28 30,352.41 143.2K
15:06 30,346.72 30,349.90 30,346.72 30,349.90 671.9K
15:07 30,356.26 30,356.26 30,356.26 30,356.26 34.5K
15:08 30,356.26 30,359.44 30,356.26 30,359.44 24.8K
15:09 30,359.44 30,359.44 30,359.44 30,359.44 0.0K
15:10 30,359.44 30,361.03 30,359.44 30,359.44 1,108.4K
15:11 30,359.44 30,359.44 30,359.44 30,359.44 0.0K
15:12 30,348.06 30,349.65 30,348.06 30,349.65 56.8K
15:13 30,349.65 30,351.24 30,349.65 30,351.24 31.0K
15:14 30,351.24 30,351.24 30,348.06 30,348.06 18.6K
15:15 30,346.47 30,346.95 30,344.88 30,346.95 571.6K
15:16 30,346.95 30,346.95 30,346.95 30,346.95 6.2K
15:17 30,346.95 30,346.95 30,343.77 30,343.77 102.8K
15:18 30,343.77 30,345.36 30,343.77 30,345.36 12.4K
15:19 30,343.77 30,343.77 30,342.18 30,342.18 24.8K
15:20 30,342.18 30,342.18 30,340.60 30,340.60 19.0K
15:21 30,338.56 30,338.56 30,338.56 30,338.56 12.6K
15:22 30,338.56 30,343.33 30,338.56 30,343.33 59.4K
15:23 30,338.56 30,349.94 30,338.56 30,349.94 19.4K
15:24 30,349.94 30,349.94 30,349.25 30,349.25 2.3K
15:25 30,349.25 30,349.25 30,349.25 30,349.25 0.0K
15:26 30,349.25 30,350.14 30,348.55 30,350.14 9.0K
15:27 30,340.35 30,340.35 30,340.35 30,340.35 38.7K
15:28 30,340.35 30,340.35 30,334.66 30,334.66 26.3K
15:29 30,333.96 30,339.66 30,333.96 30,336.48 49.1K
15:30 30,336.48 30,337.17 30,336.48 30,337.17 0.7K
15:31 30,337.17 30,343.53 30,337.17 30,343.30 37.5K
15:32 30,343.30 30,343.30 30,343.30 30,343.30 0.0K
15:33 30,346.63 30,362.63 30,346.63 30,362.63 778.7K
15:34 30,362.63 30,362.63 30,361.04 30,361.04 550.9K
15:35 30,361.04 30,361.04 30,359.90 30,359.90 0.2K
15:36 30,359.90 30,359.90 30,359.90 30,359.90 0.0K
15:37 30,359.90 30,385.81 30,359.90 30,385.81 45.5K
15:38 30,385.81 30,390.58 30,385.81 30,388.77 47.2K
15:39 30,393.54 30,393.54 30,387.85 30,387.85 35.0K
15:40 30,387.85 30,391.51 30,387.85 30,391.51 1.9K
15:41 30,386.74 30,386.74 30,384.22 30,384.22 45.1K
15:42 30,384.22 30,384.22 30,384.22 30,384.22 1.6K
15:43 30,384.22 30,384.22 30,384.22 30,384.22 0.0K
15:44 30,384.22 30,388.31 30,384.22 30,388.31 12.1K
15:45 30,392.67 30,398.36 30,392.67 30,398.36 446.3K
15:46 30,398.36 30,398.36 30,398.36 30,398.36 362.4K
15:47 30,398.36 30,398.36 30,384.47 30,384.47 101.7K
15:48 30,384.47 30,384.47 30,384.47 30,384.47 8.1K
15:49 30,384.47 30,384.47 30,378.11 30,378.11 688.2K
15:50 30,378.11 30,381.29 30,378.11 30,381.29 241.5K
15:51 30,379.70 30,379.70 30,378.11 30,378.11 26.0K
15:52 30,379.70 30,379.70 30,378.11 30,379.70 24.8K
15:53 30,378.11 30,379.70 30,378.11 30,379.70 127.8K
15:54 30,378.11 30,378.11 30,348.99 30,348.99 102.1K
15:55 30,348.30 30,351.48 30,348.30 30,351.48 155.5K
15:56 30,351.48 30,351.48 30,345.94 30,345.94 4.3K
15:57 30,342.52 30,355.46 30,342.52 30,355.46 110.4K
15:58 30,355.46 30,355.46 30,349.76 30,349.76 7.2K
15:59 30,349.76 30,350.68 30,349.76 30,350.68 2.9K
16:00 30,350.68 30,368.39 30,350.68 30,365.21 61.3K
16:01 30,365.21 30,370.90 30,365.21 30,370.90 4.0K
16:02 30,370.90 30,370.90 30,351.49 30,351.49 19.4K
16:03 30,351.49 30,351.49 30,351.49 30,351.49 9.4K
16:04 30,351.49 30,356.26 30,351.49 30,356.26 113.1K
16:05 30,356.26 30,356.26 30,356.26 30,356.26 31.0K
16:06 30,356.26 30,356.26 30,350.57 30,350.57 44.2K
16:07 30,350.57 30,350.57 30,350.57 30,350.57 6.2K
16:08 30,350.57 30,368.07 30,350.57 30,368.07 2,913.1K
16:09 30,386.30 30,391.07 30,383.12 30,391.07 1,932.4K
16:10 30,395.84 30,402.21 30,395.17 30,395.17 2,368.7K
16:11 30,395.17 30,395.17 30,387.22 30,387.22 18.6K
16:12 30,388.81 30,414.76 30,388.81 30,411.58 161.4K
16:13 30,420.55 30,425.32 30,420.55 30,425.32 150.1K
16:14 30,419.78 30,419.78 30,419.78 30,419.78 221.6K
16:15 30,419.78 30,419.78 30,415.01 30,416.60 68.3K
16:16 30,419.78 30,419.78 30,413.47 30,413.47 450.0K
16:17 30,411.39 30,427.30 30,411.39 30,417.76 4,310.1K
16:18 30,420.94 30,421.05 30,414.58 30,421.05 1,293.0K
16:19 30,422.64 30,435.17 30,422.64 30,435.17 157.5K
16:20 30,435.17 30,435.17 30,425.62 30,425.62 875.5K
16:21 30,419.26 30,419.26 30,418.68 30,418.68 321.5K
16:22 30,418.68 30,418.68 30,406.62 30,406.62 156.6K
16:23 30,406.62 30,406.62 30,406.62 30,406.62 12.4K
16:24 30,406.62 30,406.62 30,406.62 30,406.62 93.9K
16:25 30,406.62 30,414.57 30,401.85 30,414.57 694.4K
16:26 30,414.57 30,414.57 30,414.57 30,414.57 18.6K
16:27 30,409.80 30,409.80 30,409.80 30,409.80 198.5K
16:28 30,414.57 30,414.57 30,414.57 30,414.57 49.6K
16:29 30,414.57 30,414.57 30,408.21 30,408.21 365.9K
16:30 30,406.62 30,406.84 30,406.62 30,406.84 167.6K
16:31 30,406.84 30,406.84 30,405.25 30,405.25 43.4K
16:32 30,405.25 30,405.25 30,402.01 30,402.01 659.3K
16:33 30,402.01 30,402.01 30,402.01 30,402.01 0.0K
16:34 30,402.01 30,402.01 30,400.42 30,400.42 49.6K
16:35 30,400.42 30,400.42 30,400.42 30,400.42 20.9K
16:36 30,397.24 30,397.24 30,397.24 30,397.24 62.0K
16:37 30,398.63 30,398.63 30,398.63 30,398.63 7.1K
16:38 30,398.63 30,398.63 30,398.17 30,398.17 0.8K
16:39 30,391.81 30,394.99 30,391.81 30,394.99 37.2K
16:40 30,394.99 30,398.17 30,394.99 30,398.17 18.6K
16:41 30,398.17 30,398.17 30,394.99 30,395.68 124.6K
16:42 30,395.68 30,398.86 30,395.68 30,398.86 31.0K
16:43 30,398.86 30,398.86 30,398.86 30,398.86 37.2K
16:44 30,398.86 30,398.86 30,398.86 30,398.86 74.4K
16:45 30,398.86 30,405.23 30,398.86 30,399.53 264.9K
16:46 30,394.32 30,394.32 30,392.73 30,394.32 121.6K
16:47 30,394.32 30,394.32 30,394.32 30,394.32 0.0K
16:48 30,393.63 30,393.63 30,390.45 30,393.63 16.0K
16:49 30,393.63 30,393.63 30,393.63 30,393.63 0.0K
16:50 30,393.63 30,393.63 30,392.04 30,392.04 24.8K
16:51 30,392.04 30,395.02 30,392.04 30,395.02 309.5K
16:52 30,395.02 30,395.02 30,390.19 30,390.19 13.3K
16:53 30,390.19 30,390.19 30,388.60 30,390.19 80.6K
16:54 30,391.78 30,395.02 30,391.78 30,395.02 28.8K
16:55 30,395.02 30,400.48 30,395.02 30,400.48 13.8K
16:56 30,400.48 30,402.07 30,400.48 30,402.07 92.5K
16:57 30,402.07 30,402.07 30,402.07 30,402.07 0.0K
16:58 30,402.07 30,402.07 30,402.07 30,402.07 113.9K
16:59 30,402.77 30,402.77 30,402.77 30,402.77 59.4K
17:00 30,409.13 30,422.87 30,409.13 30,422.87 535.3K
17:01 30,422.87 30,441.68 30,422.87 30,441.68 97.9K
17:02 30,447.37 30,454.99 30,447.37 30,448.63 327.8K
17:03 30,448.63 30,454.79 30,448.63 30,451.61 461.3K
17:04 30,451.61 30,451.61 30,451.61 30,451.61 0.0K
17:05 30,451.61 30,451.61 30,446.38 30,446.38 225.8K
17:06 30,446.38 30,446.38 30,446.38 30,446.38 9.4K
17:07 30,446.38 30,446.38 30,435.24 30,441.61 68.3K
17:08 30,440.02 30,440.02 30,432.06 30,432.06 273.0K
17:09 30,425.70 30,432.06 30,425.70 30,432.06 936.1K
17:10 30,433.71 30,433.71 30,422.85 30,422.85 325.1K
17:11 30,422.85 30,422.85 30,412.43 30,412.43 84.4K
17:12 30,412.43 30,412.43 30,412.43 30,412.43 25.4K
17:13 30,412.43 30,412.43 30,392.46 30,392.46 422.3K
17:14 30,413.59 30,413.59 30,410.12 30,413.30 246.5K
17:15 30,413.30 30,413.30 30,408.53 30,408.53 2,851.6K
17:16 30,408.53 30,408.53 30,408.53 30,408.53 0.0K
17:17 30,411.71 30,411.71 30,408.53 30,408.53 353.4K
17:18 30,408.53 30,408.53 30,402.84 30,402.84 40.2K
17:19 30,404.43 30,407.61 30,404.43 30,407.61 49.6K
17:20 30,407.84 30,409.43 30,407.84 30,409.43 366.1K
17:21 30,409.43 30,413.30 30,409.43 30,413.30 195.7K
17:22 30,413.30 30,416.48 30,405.10 30,405.10 111.0K
17:23 30,405.10 30,406.69 30,397.14 30,397.14 1,892.8K
17:24 30,392.37 30,397.14 30,392.37 30,397.14 260.4K
17:25 30,397.14 30,397.14 30,393.96 30,394.88 169.4K
17:26 30,394.88 30,394.88 30,392.37 30,392.37 556.2K
17:27 30,392.37 30,393.96 30,392.37 30,393.96 24.8K
17:28 30,393.96 30,411.04 30,393.96 30,411.04 106.2K
17:29 30,411.04 30,411.04 30,410.58 30,410.58 64.3K
17:30 30,418.21 30,418.21 30,418.21 30,418.21 47.2K
17:31 30,424.57 30,424.57 30,424.57 30,424.57 6.2K
17:32 30,426.63 30,426.63 30,418.67 30,418.67 1,287.9K
17:33 30,423.45 30,423.45 30,423.45 30,423.45 19.3K
17:34 30,423.45 30,423.45 30,423.45 30,423.45 0.8K
17:35 30,423.45 30,429.81 30,423.45 30,428.22 248.2K
17:36 30,437.64 30,437.64 30,411.69 30,411.69 189.2K
17:37 30,411.69 30,413.28 30,410.10 30,411.69 738.4K
17:38 30,428.76 30,428.76 30,423.74 30,423.74 41.1K
17:39 30,423.74 30,428.51 30,423.51 30,428.51 664.3K
17:40 30,426.93 30,432.57 30,426.93 30,432.57 816.2K
17:41 30,426.21 30,426.21 30,418.25 30,419.84 87.5K
17:42 30,419.84 30,419.84 30,418.93 30,418.93 36.3K
17:43 30,420.52 30,420.52 30,409.13 30,409.13 30.4K
17:44 30,409.13 30,414.80 30,409.13 30,414.80 719.8K
17:45 30,414.80 30,417.99 30,414.80 30,417.99 43.5K
17:46 30,422.76 30,425.99 30,422.76 30,424.18 233.4K
17:47 30,430.37 30,431.96 30,430.37 30,431.96 417.2K
17:48 30,431.96 30,431.96 30,416.63 30,416.63 672.8K
17:49 30,421.40 30,421.40 30,421.40 30,421.40 372.7K
17:50 30,421.40 30,421.40 30,419.86 30,419.86 7.1K
17:51 30,419.86 30,422.40 30,419.63 30,422.40 65.1K
17:52 30,422.40 30,436.30 30,422.40 30,436.30 16.2K
17:53 30,433.11 30,433.11 30,433.11 30,433.11 6.2K
17:54 30,433.11 30,439.48 30,429.93 30,439.48 1,389.8K
17:55 30,439.48 30,439.48 30,426.75 30,426.75 1,285.5K
17:56 30,437.89 30,454.19 30,431.42 30,454.19 22.7K
17:57 30,454.19 30,455.78 30,454.19 30,455.78 31.1K
17:58 30,455.78 30,455.78 30,450.08 30,454.65 152.1K
17:59 30,457.89 30,457.89 30,457.19 30,457.19 7.7K
18:00 30,457.19 30,465.15 30,457.19 30,465.15 660.1K
18:01 30,463.54 30,491.84 30,463.54 30,491.84 3,870.1K
18:02 30,491.84 30,491.84 30,491.84 30,491.84 527.4K
18:03 30,491.84 30,493.43 30,491.84 30,492.56 265.1K
18:04 30,492.56 30,500.62 30,492.56 30,500.62 169.2K
18:05 30,503.80 30,505.39 30,503.80 30,503.80 604.0K
18:06 30,503.80 30,503.80 30,493.38 30,493.38 965.0K
18:07 30,493.38 30,493.38 30,483.84 30,483.84 1,232.2K
18:08 30,483.84 30,483.84 30,477.47 30,479.07 579.4K
18:09 30,479.07 30,479.07 30,477.47 30,477.47 410.4K
18:10 30,474.99 30,474.99 30,473.40 30,474.99 518.1K
18:11 30,476.58 30,479.76 30,476.58 30,479.76 435.2K
18:12 30,477.25 30,480.22 30,477.25 30,480.22 409.9K
18:13 30,477.04 30,480.22 30,469.62 30,469.62 510.3K
18:14 30,469.62 30,469.62 30,468.03 30,468.03 292.4K
18:15 30,471.21 30,473.82 30,469.62 30,473.82 293.6K
18:16 30,480.18 30,480.18 30,478.59 30,478.59 3,717.6K
18:17 30,481.32 30,481.32 30,481.32 30,481.32 311.9K
18:18 30,481.32 30,481.32 30,481.32 30,481.32 454.4K
18:19 30,484.51 30,487.02 30,479.73 30,487.02 392.6K
18:20 30,487.02 30,495.89 30,487.02 30,495.89 767.7K
18:21 30,494.30 30,494.30 30,487.65 30,487.65 2,168.8K
18:22 30,487.65 30,487.65 30,481.29 30,481.29 1,324.9K
18:23 30,484.47 30,484.47 30,468.57 30,473.34 2,603.6K
18:24 30,473.34 30,473.34 30,470.16 30,470.16 161.6K
18:25 30,470.16 30,470.16 30,470.16 30,470.16 0.0K
18:26 30,473.34 30,473.34 30,473.34 30,473.34 130.5K
18:27 30,473.34 30,474.93 30,473.34 30,474.93 1,060.6K
18:28 30,479.70 30,490.22 30,479.70 30,490.22 139.0K
18:29 30,498.17 30,498.17 30,496.58 30,496.58 267.8K
18:30 30,496.58 30,496.58 30,494.99 30,494.99 205.5K
18:31 30,497.04 30,504.99 30,490.68 30,504.99 9,296.1K
18:32 30,504.99 30,504.99 30,491.88 30,491.88 2,458.1K
18:33 30,488.70 30,488.70 30,479.15 30,480.74 535.5K
18:34 30,482.33 30,499.09 30,482.33 30,499.09 183.9K
18:35 30,499.09 30,502.27 30,492.57 30,492.57 78.4K
18:36 30,472.62 30,480.57 30,472.62 30,480.57 199.1K
18:37 30,480.57 30,507.35 30,480.57 30,507.35 674.6K
18:38 30,507.35 30,507.35 30,500.99 30,500.99 18.7K
18:39 30,476.57 30,480.04 30,476.57 30,480.04 3,281.4K
18:40 30,496.54 30,496.54 30,496.54 30,496.54 812.1K
18:51 30,520.49 30,520.49 30,520.49 30,520.49 3,920.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし