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 30,549.07 30,577.70 30,549.07 30,577.70 19.0K
09:51 30,576.11 30,576.11 30,576.11 30,576.11 31.7K
09:52 30,576.11 30,576.11 30,564.97 30,564.97 234.2K
09:53 30,564.97 30,564.97 30,564.97 30,564.97 0.0K
09:54 30,564.97 30,564.97 30,564.97 30,564.97 0.0K
09:55 30,564.97 30,564.97 30,564.97 30,564.97 0.0K
09:56 30,564.97 30,564.97 30,564.97 30,564.97 0.0K
09:57 30,564.97 30,571.33 30,564.97 30,571.33 31.7K
09:58 30,571.33 30,571.33 30,566.56 30,566.56 189.9K
09:59 30,564.97 30,564.97 30,564.97 30,564.97 38.0K
10:00 30,564.97 30,620.37 30,564.97 30,595.41 1,431.6K
10:01 30,630.12 30,724.82 30,630.12 30,724.82 1,457.0K
10:02 30,718.29 30,718.87 30,717.45 30,717.45 354.6K
10:03 30,677.53 30,685.62 30,667.39 30,667.39 145.2K
10:04 30,662.62 30,662.62 30,623.63 30,623.63 1,339.8K
10:05 30,615.67 30,615.67 30,601.16 30,601.16 997.3K
10:06 30,601.16 30,610.70 30,601.16 30,604.34 88.5K
10:07 30,607.52 30,607.52 30,607.52 30,607.52 12.6K
10:08 30,607.52 30,613.88 30,607.52 30,613.88 449.2K
10:09 30,620.25 30,620.25 30,620.25 30,620.25 71.9K
10:10 30,640.07 30,644.84 30,635.30 30,635.30 657.3K
10:11 30,640.07 30,642.18 30,640.07 30,642.18 58.6K
10:12 30,646.33 30,649.20 30,633.03 30,649.20 24.4K
10:13 30,649.20 30,649.20 30,644.42 30,644.42 13.3K
10:14 30,644.42 30,644.42 30,644.42 30,644.42 29.5K
10:15 30,641.24 30,644.47 30,639.70 30,639.70 178.4K
10:16 30,633.62 30,633.62 30,630.44 30,630.44 147.8K
10:17 30,627.26 30,632.03 30,627.26 30,632.03 834.3K
10:18 30,632.03 30,632.03 30,629.76 30,631.35 96.5K
10:19 30,631.35 30,631.35 30,629.76 30,629.76 385.5K
10:20 30,631.35 30,637.71 30,631.24 30,631.24 235.7K
10:21 30,631.24 30,634.71 30,631.24 30,631.52 218.2K
10:22 30,632.21 30,633.80 30,632.21 30,632.21 29.0K
10:23 30,633.80 30,642.81 30,633.80 30,642.58 8.4K
10:24 30,642.12 30,650.44 30,642.12 30,650.44 98.6K
10:25 30,642.48 30,666.56 30,642.48 30,666.56 118.3K
10:26 30,653.62 30,656.80 30,652.03 30,656.80 48.1K
10:27 30,658.39 30,660.21 30,648.82 30,648.82 108.3K
10:28 30,658.51 30,667.38 30,658.51 30,667.38 865.4K
10:29 30,675.33 30,675.33 30,673.60 30,673.83 2,123.6K
10:30 30,653.47 30,656.65 30,653.47 30,656.65 172.1K
10:31 30,653.47 30,656.65 30,653.47 30,656.65 602.8K
10:32 30,658.24 30,659.63 30,647.12 30,647.12 1,184.2K
10:33 30,646.39 30,672.76 30,646.39 30,672.76 6,177.6K
10:34 30,667.99 30,681.04 30,661.63 30,681.04 184.1K
10:35 30,681.04 30,691.98 30,681.04 30,691.98 269.7K
10:36 30,691.98 30,691.98 30,688.80 30,688.80 58.1K
10:37 30,687.21 30,691.98 30,687.21 30,691.98 26.3K
10:38 30,691.98 30,691.98 30,680.59 30,680.59 0.8K
10:39 30,680.59 30,680.59 30,679.90 30,679.90 77.1K
10:40 30,675.13 30,682.50 30,675.13 30,682.50 884.5K
10:41 30,682.50 30,682.50 30,680.91 30,680.91 6.4K
10:42 30,675.36 30,675.36 30,670.59 30,670.59 16.3K
10:43 30,670.59 30,670.59 30,670.59 30,670.59 63.5K
10:44 30,669.00 30,669.00 30,646.46 30,648.05 337.2K
10:45 30,648.05 30,648.05 30,644.87 30,644.87 69.8K
10:46 30,647.14 30,658.27 30,647.14 30,658.27 1,051.9K
10:47 30,669.62 30,669.62 30,666.44 30,669.62 2,282.0K
10:48 30,663.26 30,663.26 30,653.72 30,653.72 2,979.2K
10:49 30,662.40 30,662.40 30,659.22 30,659.22 155.8K
10:50 30,659.22 30,659.22 30,659.22 30,659.22 1.8K
10:51 30,659.22 30,659.22 30,652.64 30,652.64 552.0K
10:52 30,652.64 30,656.57 30,651.72 30,656.57 208.9K
10:53 30,656.57 30,664.69 30,655.15 30,655.15 583.9K
10:54 30,656.74 30,656.74 30,632.61 30,638.31 598.4K
10:55 30,638.31 30,638.31 30,638.31 30,638.31 6.3K
10:56 30,638.31 30,643.08 30,638.31 30,643.08 49.9K
10:57 30,650.13 30,650.13 30,636.48 30,636.48 319.8K
10:58 30,647.38 30,647.38 30,630.30 30,636.66 81.8K
10:59 30,638.25 30,638.25 30,635.07 30,635.07 196.5K
11:00 30,635.07 30,638.95 30,635.07 30,637.35 511.4K
11:01 30,638.95 30,638.95 30,638.95 30,638.95 63.4K
11:02 30,637.35 30,637.35 30,629.36 30,629.36 140.2K
11:03 30,620.46 30,621.84 30,620.46 30,621.84 23.9K
11:04 30,633.13 30,641.45 30,633.13 30,641.45 297.6K
11:05 30,641.45 30,647.23 30,641.45 30,647.23 361.1K
11:06 30,639.28 30,639.28 30,636.10 30,636.10 209.1K
11:07 30,659.96 30,666.32 30,659.96 30,659.96 5,970.4K
11:08 30,659.96 30,663.14 30,659.96 30,663.14 38.1K
11:09 30,663.14 30,663.14 30,651.39 30,651.39 63.5K
11:10 30,651.39 30,651.39 30,641.68 30,641.68 51.6K
11:11 30,641.68 30,641.68 30,630.96 30,634.14 202.1K
11:12 30,634.14 30,634.14 30,624.60 30,624.60 1,217.8K
11:13 30,624.60 30,624.60 30,618.23 30,618.23 260.5K
11:14 30,630.96 30,639.57 30,630.96 30,636.60 231.0K
11:15 30,636.60 30,636.60 30,631.82 30,635.06 210.2K
11:16 30,635.06 30,635.96 30,634.37 30,635.96 67.6K
11:17 30,635.96 30,651.64 30,635.96 30,650.28 407.7K
11:18 30,650.28 30,659.01 30,650.28 30,659.01 236.4K
11:19 30,659.01 30,668.55 30,659.01 30,668.55 274.7K
11:20 30,668.55 30,668.55 30,660.60 30,660.60 38.1K
11:21 30,660.60 30,671.74 30,660.60 30,671.74 162.3K
11:22 30,666.20 30,666.20 30,666.20 30,666.20 147.6K
11:23 30,670.97 30,670.97 30,661.42 30,661.42 63.5K
11:24 30,661.42 30,661.42 30,659.83 30,659.83 13.5K
11:25 30,659.83 30,659.83 30,659.83 30,659.83 0.0K
11:26 30,659.83 30,659.83 30,659.83 30,659.83 0.0K
11:27 30,666.20 30,675.74 30,666.20 30,675.74 2,253.1K
11:28 30,674.15 30,681.51 30,674.15 30,681.51 1,169.0K
11:29 30,678.33 30,689.68 30,673.56 30,684.91 1,115.1K
11:30 30,694.45 30,694.45 30,675.83 30,675.83 2,933.1K
11:31 30,664.69 30,664.69 30,661.51 30,661.51 1,676.7K
11:32 30,661.51 30,662.89 30,661.51 30,662.89 337.5K
11:33 30,662.89 30,669.25 30,662.89 30,663.70 61.9K
11:34 30,663.70 30,693.92 30,663.70 30,693.92 3,387.0K
11:35 30,685.97 30,685.97 30,673.00 30,673.00 26.3K
11:36 30,677.77 30,677.77 30,658.24 30,663.01 339.5K
11:37 30,663.01 30,668.55 30,663.01 30,668.55 149.5K
11:38 30,679.16 30,684.16 30,679.16 30,684.16 108.4K
11:39 30,685.75 30,694.40 30,685.75 30,694.40 1,918.2K
11:40 30,694.40 30,694.40 30,691.21 30,691.21 921.7K
11:41 30,691.27 30,691.27 30,687.39 30,687.39 16.0K
11:42 30,671.22 30,674.40 30,671.22 30,674.40 28.2K
11:43 30,672.81 30,673.50 30,672.81 30,673.50 26.2K
11:44 30,664.58 30,665.95 30,664.58 30,665.03 18.9K
11:45 30,665.03 30,665.03 30,665.03 30,665.03 382.3K
11:46 30,666.62 30,666.62 30,664.34 30,664.34 72.4K
11:47 30,664.34 30,666.62 30,664.34 30,665.90 334.9K
11:48 30,665.90 30,667.49 30,665.90 30,667.49 89.2K
11:49 30,667.49 30,667.49 30,662.56 30,662.56 3,030.1K
11:50 30,662.56 30,664.15 30,662.56 30,664.15 261.4K
11:51 30,658.46 30,660.05 30,658.46 30,658.46 17.6K
11:52 30,658.46 30,660.05 30,658.46 30,660.05 6.4K
11:53 30,658.46 30,661.42 30,658.46 30,661.42 465.8K
11:54 30,659.83 30,667.78 30,659.83 30,667.78 835.9K
11:55 30,667.78 30,680.76 30,667.78 30,679.17 154.0K
11:56 30,679.17 30,679.17 30,677.58 30,677.58 107.4K
11:57 30,677.58 30,677.58 30,677.58 30,677.58 0.0K
11:58 30,677.58 30,677.58 30,672.81 30,672.81 1,052.8K
11:59 30,672.81 30,675.99 30,669.62 30,669.62 438.6K
12:00 30,677.58 30,677.58 30,677.58 30,677.58 276.7K
12:01 30,703.46 30,703.46 30,701.72 30,701.72 197.4K
12:02 30,701.72 30,701.72 30,677.49 30,679.08 305.3K
12:03 30,675.84 30,692.02 30,675.84 30,692.02 699.1K
12:04 30,692.02 30,692.02 30,690.41 30,690.41 15.8K
12:05 30,690.41 30,690.41 30,690.41 30,690.41 25.5K
12:06 30,690.41 30,693.60 30,690.41 30,693.60 389.3K
12:07 30,685.78 30,685.78 30,669.61 30,669.61 46.8K
12:08 30,669.61 30,669.61 30,669.61 30,669.61 0.8K
12:09 30,669.61 30,669.61 30,668.68 30,668.68 119.0K
12:10 30,668.68 30,668.68 30,668.68 30,668.68 70.2K
12:11 30,668.68 30,668.68 30,668.68 30,668.68 140.2K
12:12 30,668.68 30,668.68 30,668.68 30,668.68 0.0K
12:13 30,668.68 30,679.82 30,668.68 30,679.82 3,440.8K
12:14 30,697.64 30,697.64 30,689.69 30,689.69 27.4K
12:15 30,689.69 30,689.69 30,688.09 30,688.09 19.2K
12:16 30,688.09 30,688.09 30,686.50 30,686.50 134.4K
12:17 30,686.50 30,688.09 30,686.50 30,686.50 83.0K
12:18 30,684.91 30,684.91 30,676.96 30,676.96 701.9K
12:19 30,670.49 30,671.18 30,657.54 30,657.54 900.4K
12:20 30,663.90 30,667.08 30,660.72 30,667.08 86.4K
12:21 30,666.85 30,674.54 30,664.79 30,674.54 57.1K
12:22 30,667.30 30,673.67 30,667.30 30,673.67 484.9K
12:23 30,684.80 30,684.80 30,684.80 30,684.80 127.6K
12:24 30,691.75 30,691.75 30,680.46 30,680.46 225.8K
12:25 30,679.59 30,679.59 30,679.59 30,679.59 509.1K
12:26 30,674.82 30,681.65 30,674.82 30,676.88 134.5K
12:27 30,676.88 30,676.88 30,656.66 30,656.66 16.2K
12:28 30,662.35 30,673.78 30,660.76 30,673.78 136.0K
12:29 30,683.35 30,683.35 30,683.35 30,683.35 43.6K
12:30 30,683.35 30,683.35 30,683.35 30,683.35 46.5K
12:31 30,683.35 30,683.35 30,682.48 30,682.48 326.8K
12:32 30,680.89 30,682.48 30,680.89 30,682.48 83.1K
12:33 30,682.48 30,682.48 30,682.48 30,682.48 19.1K
12:34 30,684.07 30,687.25 30,682.48 30,687.25 204.2K
12:35 30,687.25 30,687.25 30,687.25 30,687.25 0.0K
12:36 30,687.25 30,687.25 30,684.74 30,684.74 110.6K
12:37 30,684.74 30,684.74 30,684.74 30,684.74 1.8K
12:38 30,685.66 30,687.40 30,685.66 30,687.40 16.4K
12:39 30,696.41 30,702.82 30,696.41 30,698.05 1,269.3K
12:40 30,698.05 30,700.79 30,698.05 30,700.79 28.6K
12:41 30,700.79 30,700.79 30,700.79 30,700.79 12.1K
12:42 30,700.79 30,700.79 30,683.86 30,683.86 256.1K
12:43 30,678.32 30,678.32 30,674.99 30,674.99 142.9K
12:44 30,674.99 30,677.48 30,666.09 30,666.09 75.7K
12:45 30,666.09 30,666.09 30,658.14 30,658.14 667.8K
12:46 30,662.91 30,662.91 30,656.44 30,656.44 90.4K
12:47 30,656.44 30,658.03 30,656.44 30,658.03 63.8K
12:48 30,659.62 30,659.62 30,649.92 30,649.92 111.4K
12:49 30,649.92 30,649.92 30,645.15 30,645.15 19.1K
12:50 30,646.74 30,646.74 30,646.74 30,646.74 127.6K
12:51 30,644.91 30,644.91 30,644.91 30,644.91 0.6K
12:52 30,648.20 30,651.38 30,648.20 30,651.38 303.3K
12:53 30,646.60 30,658.21 30,646.60 30,658.21 162.6K
12:54 30,658.21 30,672.10 30,658.21 30,672.10 80.7K
12:55 30,672.10 30,683.39 30,672.10 30,683.39 19.9K
12:56 30,683.39 30,684.98 30,683.39 30,684.98 102.1K
12:57 30,688.17 30,688.17 30,688.17 30,688.17 204.3K
12:58 30,684.98 30,688.17 30,684.98 30,688.17 343.5K
12:59 30,688.17 30,688.17 30,688.17 30,688.17 114.9K
13:00 30,684.98 30,684.98 30,684.98 30,684.98 83.9K
13:01 30,684.98 30,694.53 30,684.98 30,689.29 1,498.3K
13:02 30,689.29 30,689.29 30,687.70 30,687.70 31.9K
13:03 30,684.52 30,689.29 30,684.52 30,687.70 179.7K
13:04 30,687.70 30,687.70 30,687.70 30,687.70 8.5K
13:05 30,687.70 30,689.29 30,687.70 30,689.29 31.9K
13:06 30,692.47 30,696.57 30,692.47 30,696.57 84.6K
13:07 30,696.57 30,700.77 30,696.57 30,700.77 279.4K
13:08 30,700.77 30,700.77 30,697.58 30,697.58 12.8K
13:09 30,694.40 30,695.99 30,688.04 30,695.99 108.5K
13:10 30,691.22 30,695.99 30,691.22 30,695.99 89.4K
13:11 30,692.81 30,695.99 30,689.63 30,691.45 89.8K
13:12 30,695.40 30,695.40 30,695.40 30,695.40 789.1K
13:13 30,697.00 30,697.00 30,688.99 30,688.99 111.2K
13:14 30,693.81 30,705.20 30,693.81 30,705.20 24.6K
13:15 30,705.20 30,706.80 30,705.20 30,706.80 5.3K
13:16 30,706.80 30,708.39 30,706.80 30,707.70 263.8K
13:17 30,700.08 30,700.08 30,696.67 30,696.67 21.0K
13:18 30,699.85 30,700.54 30,699.85 30,700.54 46.1K
13:19 30,702.13 30,702.13 30,696.67 30,696.67 64.0K
13:20 30,696.67 30,696.67 30,695.98 30,695.98 1.4K
13:21 30,696.85 30,698.44 30,696.85 30,698.44 329.3K
13:22 30,714.64 30,714.64 30,713.95 30,713.95 56.0K
13:23 30,713.95 30,713.95 30,713.95 30,713.95 0.0K
13:24 30,711.87 30,711.87 30,705.51 30,705.51 52.5K
13:25 30,705.51 30,708.69 30,705.51 30,708.69 146.7K
13:26 30,710.28 30,718.19 30,710.28 30,718.19 13.5K
13:27 30,727.73 30,730.91 30,727.73 30,730.91 1,053.6K
13:28 30,730.91 30,732.50 30,718.19 30,718.19 1,334.9K
13:29 30,721.37 30,721.37 30,714.90 30,714.90 12.8K
13:30 30,714.90 30,719.20 30,714.43 30,719.20 65.6K
13:31 30,719.20 30,722.38 30,719.20 30,719.20 204.8K
13:32 30,719.20 30,719.20 30,719.20 30,719.20 1.4K
13:33 30,719.20 30,719.98 30,713.91 30,713.91 517.6K
13:34 30,713.91 30,717.09 30,713.91 30,717.09 6.4K
13:35 30,718.68 30,718.68 30,715.50 30,715.50 223.5K
13:36 30,715.50 30,717.09 30,715.50 30,716.39 148.3K
13:37 30,716.39 30,716.39 30,694.84 30,694.84 302.3K
13:38 30,677.76 30,693.72 30,677.76 30,693.72 125.0K
13:39 30,701.67 30,701.67 30,692.13 30,696.00 233.7K
13:40 30,696.00 30,702.36 30,696.00 30,702.36 14.9K
13:41 30,702.36 30,702.36 30,702.36 30,702.36 102.9K
13:42 30,702.36 30,702.36 30,702.36 30,702.36 0.8K
13:43 30,702.36 30,702.36 30,702.13 30,702.13 0.2K
13:44 30,702.13 30,702.13 30,695.77 30,695.77 6.4K
13:45 30,694.18 30,694.18 30,692.10 30,692.10 55.4K
13:46 30,692.10 30,692.10 30,692.10 30,692.10 0.0K
13:47 30,692.10 30,700.05 30,683.90 30,683.90 130.2K
13:48 30,683.90 30,700.39 30,683.90 30,697.21 28.9K
13:49 30,697.21 30,698.80 30,687.51 30,687.51 120.4K
13:50 30,690.69 30,697.05 30,689.10 30,697.05 223.4K
13:51 30,697.05 30,697.05 30,695.46 30,695.46 166.1K
13:52 30,695.46 30,695.46 30,690.69 30,690.69 19.2K
13:53 30,690.69 30,690.69 30,690.69 30,690.69 0.0K
13:54 30,690.69 30,690.69 30,690.69 30,690.69 0.0K
13:55 30,690.69 30,708.44 30,690.69 30,708.44 179.6K
13:56 30,708.44 30,714.91 30,708.44 30,714.91 39.2K
13:57 30,714.91 30,719.68 30,714.91 30,719.68 2,389.9K
13:58 30,719.68 30,719.68 30,719.68 30,719.68 0.0K
13:59 30,711.72 30,714.22 30,709.45 30,714.22 32.8K
14:00 30,714.22 30,720.69 30,714.22 30,720.69 13.8K
14:01 30,720.69 30,721.18 30,716.41 30,716.41 84.4K
14:02 30,716.41 30,716.41 30,705.02 30,705.02 7.2K
14:03 30,705.02 30,705.02 30,705.02 30,705.02 62.5K
14:04 30,705.02 30,705.02 30,703.43 30,703.43 6.4K
14:05 30,703.43 30,703.43 30,703.43 30,703.43 0.0K
14:06 30,703.43 30,714.82 30,703.43 30,714.82 4.1K
14:07 30,714.82 30,714.82 30,713.22 30,713.22 60.9K
14:08 30,711.63 30,711.63 30,704.35 30,704.35 95.6K
14:09 30,707.53 30,712.30 30,707.53 30,712.30 510.4K
14:10 30,712.30 30,713.89 30,712.30 30,712.30 44.7K
14:11 30,708.21 30,708.21 30,701.85 30,701.85 40.7K
14:12 30,701.85 30,707.54 30,701.85 30,707.54 4.0K
14:13 30,707.54 30,712.32 30,707.54 30,710.72 612.6K
14:14 30,710.72 30,710.72 30,707.54 30,707.54 25.5K
14:15 30,707.54 30,710.72 30,707.54 30,710.72 26.2K
14:16 30,710.72 30,710.72 30,707.54 30,707.54 6.4K
14:17 30,707.54 30,710.72 30,699.34 30,699.34 7.2K
14:18 30,699.34 30,710.72 30,699.34 30,710.72 20.8K
14:19 30,712.32 30,712.32 30,712.32 30,712.32 12.8K
14:20 30,691.62 30,691.62 30,691.62 30,691.62 505.6K
14:21 30,686.08 30,706.05 30,686.08 30,706.05 135.7K
14:22 30,706.05 30,706.05 30,701.28 30,701.28 1,365.4K
14:23 30,704.46 30,704.46 30,701.28 30,702.87 185.0K
14:24 30,702.87 30,702.87 30,698.72 30,698.72 193.7K
14:25 30,698.72 30,698.72 30,697.13 30,697.13 587.0K
14:26 30,698.72 30,698.72 30,692.35 30,692.35 1,007.9K
14:27 30,692.35 30,692.35 30,692.35 30,692.35 7.1K
14:28 30,692.35 30,692.35 30,687.33 30,687.33 163.8K
14:29 30,687.33 30,687.33 30,668.03 30,668.03 42.1K
14:30 30,675.98 30,675.98 30,664.85 30,664.85 44.6K
14:31 30,664.85 30,664.85 30,664.85 30,664.85 44.6K
14:32 30,664.85 30,679.16 30,664.85 30,674.39 114.8K
14:33 30,674.39 30,675.98 30,674.39 30,675.98 6.4K
14:34 30,675.98 30,677.57 30,648.93 30,648.93 377.0K
14:35 30,648.93 30,653.70 30,647.34 30,653.70 148.0K
14:36 30,653.70 30,653.70 30,650.52 30,650.52 6.4K
14:37 30,652.11 30,652.11 30,652.11 30,652.11 6.4K
14:38 30,652.11 30,657.65 30,652.11 30,657.65 41.1K
14:39 30,657.88 30,671.05 30,657.88 30,671.05 83.9K
14:40 30,671.05 30,671.05 30,669.46 30,669.46 172.2K
14:41 30,669.46 30,672.70 30,669.46 30,672.70 0.9K
14:42 30,672.70 30,689.77 30,672.70 30,689.77 8.1K
14:43 30,686.59 30,686.59 30,668.85 30,668.85 712.0K
14:44 30,668.85 30,673.62 30,657.71 30,657.71 1,713.3K
14:45 30,657.71 30,670.69 30,657.71 30,670.69 23.2K
14:46 30,661.14 30,661.14 30,659.55 30,659.55 1,869.5K
14:47 30,659.55 30,659.55 30,659.55 30,659.55 69.9K
14:48 30,661.14 30,661.14 30,657.96 30,659.55 77.0K
14:49 30,653.87 30,653.87 30,653.87 30,653.87 435.9K
14:50 30,650.68 30,655.46 30,650.68 30,655.46 336.7K
14:51 30,655.46 30,663.41 30,655.46 30,663.41 731.1K
14:52 30,660.23 30,660.23 30,647.35 30,647.50 204.3K
14:53 30,642.72 30,642.72 30,625.80 30,625.80 14.2K
14:54 30,635.34 30,641.03 30,635.34 30,641.03 147.0K
14:55 30,641.03 30,641.03 30,637.85 30,637.85 6.6K
14:56 30,637.85 30,637.85 30,628.98 30,628.98 77.1K
14:57 30,628.98 30,628.98 30,628.98 30,628.98 0.0K
14:58 30,628.98 30,628.98 30,628.98 30,628.98 0.0K
14:59 30,627.39 30,627.39 30,627.39 30,627.39 35.3K
15:00 30,627.39 30,627.39 30,627.39 30,627.39 50.8K
15:01 30,623.28 30,629.98 30,623.28 30,629.98 144.6K
15:02 30,629.98 30,633.16 30,629.98 30,633.16 44.5K
15:03 30,636.34 30,639.52 30,636.34 30,639.52 222.6K
15:04 30,639.52 30,639.52 30,637.93 30,637.93 69.9K
15:05 30,642.95 30,642.95 30,642.95 30,642.95 181.7K
15:06 30,642.95 30,654.34 30,642.95 30,654.34 57.9K
15:07 30,654.34 30,662.06 30,654.34 30,662.06 116.6K
15:08 30,654.44 30,654.44 30,654.44 30,654.44 15.1K
15:09 30,654.44 30,654.44 30,643.05 30,649.99 63.8K
15:10 30,649.99 30,656.46 30,649.99 30,656.46 83.7K
15:11 30,656.46 30,657.15 30,656.46 30,657.15 13.5K
15:12 30,657.15 30,668.53 30,657.15 30,668.53 20.3K
15:13 30,668.53 30,668.53 30,668.53 30,668.53 0.0K
15:14 30,668.53 30,668.53 30,668.53 30,668.53 6.4K
15:15 30,668.53 30,668.53 30,665.35 30,665.35 19.1K
15:16 30,665.35 30,665.35 30,652.63 30,652.63 1,079.9K
15:17 30,652.63 30,655.81 30,651.93 30,651.93 261.6K
15:18 30,655.12 30,667.99 30,655.12 30,665.22 127.0K
15:19 30,665.22 30,665.22 30,665.22 30,665.22 64.6K
15:20 30,665.22 30,674.76 30,665.22 30,674.76 57.2K
15:21 30,674.76 30,674.76 30,671.58 30,671.58 6.4K
15:22 30,671.58 30,673.17 30,669.99 30,669.99 38.2K
15:23 30,669.99 30,673.17 30,669.99 30,673.17 44.5K
15:24 30,669.99 30,675.46 30,669.99 30,675.46 77.7K
15:25 30,659.55 30,659.55 30,653.03 30,653.03 1,667.7K
15:26 30,653.03 30,655.80 30,652.62 30,652.62 51.5K
15:27 30,633.53 30,633.53 30,619.69 30,619.69 4,427.4K
15:28 30,630.82 30,630.82 30,621.28 30,627.64 247.3K
15:29 30,622.87 30,632.41 30,622.87 30,627.41 643.4K
15:30 30,629.00 30,629.00 30,620.36 30,626.73 371.1K
15:31 30,628.32 30,628.32 30,620.36 30,625.14 367.9K
15:32 30,625.14 30,629.91 30,625.14 30,625.14 63.9K
15:33 30,625.14 30,631.50 30,625.14 30,631.50 203.0K
15:34 30,631.50 30,631.50 30,631.50 30,631.50 0.0K
15:35 30,634.10 30,634.10 30,627.74 30,627.74 483.9K
15:36 30,627.74 30,632.51 30,627.74 30,632.51 31.7K
15:37 30,638.20 30,638.90 30,635.72 30,638.90 68.3K
15:38 30,638.90 30,638.90 30,638.90 30,638.90 12.7K
15:39 30,638.90 30,646.85 30,638.90 30,642.08 279.2K
15:40 30,637.31 30,637.31 30,632.53 30,632.53 298.5K
15:41 30,630.94 30,630.94 30,630.94 30,630.94 57.1K
15:42 30,634.13 30,640.49 30,634.13 30,635.72 393.3K
15:43 30,635.72 30,635.72 30,635.72 30,635.72 0.0K
15:44 30,635.72 30,646.85 30,635.72 30,646.85 19.0K
15:45 30,646.85 30,648.44 30,645.26 30,645.26 120.6K
15:46 30,645.26 30,648.16 30,641.79 30,648.16 104.5K
15:47 30,648.16 30,648.16 30,636.10 30,636.10 7.2K
15:48 30,644.05 30,650.42 30,644.05 30,650.42 127.7K
15:49 30,650.42 30,666.32 30,650.42 30,666.32 4,491.0K
15:50 30,655.19 30,665.65 30,655.19 30,662.70 677.4K
15:51 30,662.70 30,673.84 30,661.11 30,673.84 222.8K
15:52 30,668.14 30,668.14 30,654.50 30,654.50 349.9K
15:53 30,659.27 30,659.27 30,659.27 30,659.27 12.7K
15:54 30,659.27 30,659.27 30,659.27 30,659.27 0.0K
15:55 30,659.27 30,663.64 30,659.27 30,663.64 594.8K
15:56 30,663.64 30,663.64 30,663.64 30,663.64 0.0K
15:57 30,663.64 30,663.64 30,657.28 30,663.64 27.2K
15:58 30,663.64 30,663.64 30,663.64 30,663.64 0.0K
15:59 30,663.64 30,663.64 30,658.32 30,658.32 184.9K
16:00 30,658.32 30,658.32 30,650.37 30,650.37 32.7K
16:01 30,651.06 30,655.83 30,651.06 30,655.83 57.5K
16:02 30,655.83 30,657.42 30,654.24 30,657.42 76.3K
16:03 30,657.42 30,657.42 30,655.83 30,655.83 6.6K
16:04 30,662.19 30,662.19 30,662.19 30,662.19 795.6K
16:05 30,662.19 30,662.19 30,661.50 30,662.19 1.3K
16:06 30,662.19 30,664.27 30,648.15 30,648.15 112.4K
16:07 30,648.15 30,648.15 30,638.61 30,643.38 5,778.7K
16:08 30,636.45 30,636.45 30,626.90 30,626.90 467.8K
16:09 30,626.90 30,626.90 30,626.22 30,626.22 0.2K
16:10 30,621.44 30,621.44 30,621.44 30,621.44 152.5K
16:11 30,618.26 30,618.26 30,618.26 30,618.26 133.4K
16:12 30,616.30 30,617.89 30,616.30 30,617.89 106.3K
16:13 30,617.89 30,617.89 30,616.30 30,616.30 24.5K
16:14 30,616.35 30,616.35 30,610.66 30,610.66 187.6K
16:15 30,607.48 30,610.43 30,605.21 30,610.43 307.6K
16:16 30,610.43 30,612.02 30,610.43 30,612.02 6.4K
16:17 30,612.02 30,612.02 30,612.02 30,612.02 0.0K
16:18 30,613.61 30,613.61 30,612.02 30,612.02 304.9K
16:19 30,612.02 30,612.02 30,607.25 30,607.25 342.7K
16:20 30,612.02 30,612.02 30,598.38 30,598.38 302.1K
16:21 30,587.09 30,600.06 30,587.09 30,598.47 1,224.6K
16:22 30,601.65 30,601.65 30,601.65 30,601.65 253.9K
16:23 30,601.65 30,604.16 30,601.65 30,604.16 64.6K
16:24 30,604.16 30,604.16 30,604.16 30,604.16 0.0K
16:25 30,604.16 30,604.16 30,604.16 30,604.16 101.6K
16:26 30,604.16 30,604.16 30,604.16 30,604.16 12.7K
16:27 30,607.34 30,607.34 30,607.34 30,607.34 571.5K
16:28 30,605.26 30,605.26 30,600.41 30,600.41 484.4K
16:29 30,600.41 30,606.77 30,600.41 30,605.86 37.0K
16:30 30,605.86 30,605.86 30,605.86 30,605.86 0.0K
16:31 30,610.63 30,610.63 30,607.45 30,607.45 120.8K
16:32 30,607.45 30,607.45 30,607.45 30,607.45 0.0K
16:33 30,607.45 30,607.45 30,599.50 30,599.50 184.2K
16:34 30,617.73 30,619.32 30,617.73 30,619.32 54.8K
16:35 30,612.85 30,617.62 30,612.85 30,616.75 25.3K
16:36 30,616.75 30,616.75 30,616.75 30,616.75 0.0K
16:37 30,616.75 30,616.75 30,615.16 30,615.16 76.2K
16:38 30,615.16 30,615.16 30,615.16 30,615.16 196.7K
16:39 30,615.16 30,615.16 30,615.16 30,615.16 0.0K
16:40 30,615.16 30,615.16 30,609.47 30,614.24 162.4K
16:41 30,614.24 30,627.64 30,614.24 30,624.46 206.2K
16:42 30,624.46 30,624.46 30,622.87 30,622.87 6.4K
16:43 30,622.87 30,635.85 30,622.87 30,631.07 39.7K
16:44 30,631.07 30,631.07 30,629.48 30,629.48 89.6K
16:45 30,629.48 30,629.48 30,629.48 30,629.48 273.1K
16:46 30,629.48 30,631.22 30,629.48 30,631.22 250.0K
16:47 30,626.37 30,631.14 30,626.37 30,631.14 372.9K
16:48 30,626.37 30,626.37 30,616.82 30,616.82 1,510.8K
16:49 30,618.41 30,618.41 30,613.50 30,617.25 564.4K
16:50 30,617.25 30,617.25 30,600.17 30,600.17 1,345.6K
16:51 30,582.30 30,582.44 30,574.63 30,580.85 1,474.0K
16:52 30,580.85 30,580.85 30,579.26 30,579.26 82.4K
16:53 30,582.44 30,582.44 30,568.79 30,568.79 1,764.2K
16:54 30,568.79 30,574.48 30,568.79 30,572.89 218.7K
16:55 30,571.30 30,571.30 30,563.35 30,563.35 2,734.5K
16:56 30,551.96 30,551.96 30,546.60 30,546.60 4,143.7K
16:57 30,546.60 30,548.19 30,546.60 30,548.19 44.4K
16:58 30,548.19 30,548.19 30,528.69 30,528.69 968.8K
16:59 30,532.10 30,535.28 30,532.10 30,535.28 507.4K
17:00 30,535.28 30,535.28 30,522.50 30,522.50 400.1K
17:01 30,522.50 30,527.28 30,522.50 30,527.28 1,349.1K
17:02 30,527.28 30,533.11 30,526.58 30,533.11 55.2K
17:03 30,533.11 30,541.06 30,533.11 30,541.06 4,121.4K
17:04 30,537.88 30,537.88 30,528.33 30,531.52 430.9K
17:05 30,529.93 30,533.11 30,529.93 30,532.41 128.1K
17:06 30,537.19 30,537.19 30,532.41 30,534.00 82.4K
17:07 30,538.78 30,538.78 30,537.19 30,537.19 597.3K
17:08 30,537.19 30,537.19 30,528.29 30,528.29 913.9K
17:09 30,530.09 30,530.09 30,530.09 30,530.09 93.7K
17:10 30,528.49 30,528.49 30,521.85 30,521.85 164.9K
17:11 30,529.68 30,531.27 30,528.09 30,531.27 266.9K
17:12 30,532.86 30,532.86 30,529.68 30,532.86 701.3K
17:13 30,531.27 30,532.86 30,531.27 30,532.86 983.9K
17:14 30,532.86 30,532.86 30,532.86 30,532.86 235.3K
17:15 30,531.27 30,534.69 30,531.27 30,534.01 164.1K
17:16 30,530.77 30,530.77 30,530.77 30,530.77 167.6K
17:17 30,530.77 30,530.77 30,530.77 30,530.77 153.1K
17:18 30,530.77 30,530.77 30,529.18 30,530.77 386.7K
17:19 30,560.99 30,560.99 30,538.73 30,538.73 5,615.5K
17:20 30,554.79 30,554.79 30,554.79 30,554.79 285.9K
17:21 30,566.17 30,566.17 30,562.99 30,562.99 197.5K
17:22 30,562.99 30,564.58 30,552.77 30,552.77 3,962.6K
17:23 30,554.36 30,560.72 30,554.36 30,557.54 260.1K
17:24 30,557.54 30,557.54 30,557.54 30,557.54 0.0K
17:25 30,555.95 30,557.54 30,555.95 30,557.54 50.7K
17:26 30,557.54 30,559.13 30,557.54 30,559.13 114.1K
17:27 30,558.90 30,558.90 30,556.39 30,556.39 57.1K
17:28 30,556.39 30,556.39 30,526.48 30,526.48 185.3K
17:29 30,531.25 30,536.03 30,527.92 30,527.92 1,605.4K
17:30 30,513.61 30,521.56 30,508.83 30,521.56 1,033.4K
17:31 30,521.56 30,534.28 30,521.56 30,534.28 222.2K
17:32 30,531.10 30,537.46 30,529.51 30,537.46 216.0K
17:33 30,537.46 30,537.46 30,529.51 30,529.51 58.1K
17:34 30,529.51 30,529.51 30,529.51 30,529.51 0.0K
17:35 30,534.28 30,534.28 30,529.51 30,529.74 102.5K
17:36 30,529.97 30,533.61 30,529.97 30,533.61 9.9K
17:37 30,533.61 30,541.56 30,533.61 30,541.56 31.8K
17:38 30,541.56 30,541.56 30,535.20 30,535.20 57.2K
17:39 30,538.38 30,538.38 30,538.38 30,538.38 451.2K
17:40 30,538.38 30,538.38 30,538.38 30,538.38 0.0K
17:41 30,538.38 30,538.38 30,536.79 30,536.79 57.2K
17:42 30,536.79 30,543.15 30,536.79 30,543.15 38.1K
17:43 30,543.15 30,544.74 30,543.15 30,544.74 50.9K
17:44 30,544.74 30,548.84 30,544.74 30,548.84 49.1K
17:45 30,551.13 30,573.40 30,551.13 30,569.53 4,760.6K
17:46 30,574.30 30,574.30 30,568.55 30,568.55 2,417.0K
17:47 30,568.55 30,568.55 30,562.86 30,562.86 13.6K
17:48 30,562.86 30,564.45 30,562.86 30,564.45 191.2K
17:49 30,569.22 30,569.22 30,566.04 30,566.04 51.0K
17:50 30,571.73 30,598.77 30,571.73 30,598.77 7,526.9K
17:51 30,598.77 30,614.79 30,598.77 30,614.79 1,742.5K
17:52 30,614.79 30,614.84 30,613.20 30,614.84 895.5K
17:53 30,613.25 30,614.84 30,613.25 30,614.84 234.4K
17:54 30,614.84 30,619.90 30,614.84 30,619.90 4,442.1K
17:55 30,619.90 30,621.49 30,619.90 30,619.90 204.7K
17:56 30,621.49 30,632.77 30,621.49 30,632.77 578.9K
17:57 30,631.18 30,631.18 30,628.69 30,628.69 98.2K
17:58 30,631.87 30,631.87 30,631.87 30,631.87 313.4K
17:59 30,630.28 30,630.28 30,627.10 30,627.10 731.0K
18:00 30,621.02 30,622.61 30,621.02 30,621.02 3,072.3K
18:01 30,622.61 30,632.16 30,622.61 30,632.16 474.0K
18:02 30,639.97 30,641.86 30,637.49 30,637.49 2,321.9K
18:03 30,631.57 30,639.53 30,631.57 30,639.53 764.0K
18:04 30,648.21 30,664.11 30,648.21 30,664.11 8,077.3K
18:05 30,664.11 30,664.11 30,664.11 30,664.11 19.2K
18:06 30,664.11 30,664.11 30,661.63 30,661.63 597.2K
18:07 30,668.22 30,672.99 30,666.05 30,672.99 1,810.7K
18:08 30,677.77 30,677.77 30,673.86 30,673.86 3,173.6K
18:09 30,669.09 30,672.27 30,669.09 30,669.09 268.8K
18:10 30,669.09 30,672.27 30,669.09 30,672.27 520.4K
18:11 30,672.27 30,672.27 30,665.91 30,669.09 26.5K
18:12 30,669.09 30,670.68 30,669.09 30,670.68 32.0K
18:13 30,670.68 30,670.68 30,670.68 30,670.68 0.7K
18:14 30,670.68 30,670.91 30,670.68 30,670.91 2.5K
18:15 30,669.32 30,669.32 30,661.37 30,661.37 300.8K
18:16 30,664.55 30,665.01 30,658.07 30,658.07 67.4K
18:17 30,660.68 30,694.96 30,660.68 30,694.96 7,218.4K
18:18 30,701.03 30,701.03 30,701.03 30,701.03 1,928.8K
18:19 30,701.03 30,701.03 30,696.26 30,696.26 859.3K
18:20 30,696.26 30,696.26 30,691.49 30,692.36 3,130.6K
18:21 30,692.36 30,694.10 30,689.32 30,689.32 1,163.7K
18:22 30,682.96 30,686.14 30,681.37 30,686.14 844.9K
18:23 30,690.91 30,690.91 30,682.96 30,686.14 153.7K
18:24 30,686.14 30,714.35 30,684.55 30,714.35 783.9K
18:25 30,714.35 30,715.94 30,714.35 30,715.94 410.2K
18:26 30,715.94 30,715.94 30,715.94 30,715.94 0.0K
18:27 30,712.76 30,712.76 30,703.22 30,703.22 320.3K
18:28 30,703.22 30,703.22 30,695.11 30,695.11 61.3K
18:29 30,699.88 30,699.88 30,691.92 30,691.92 163.3K
18:30 30,691.92 30,701.47 30,691.92 30,693.51 249.8K
18:31 30,693.51 30,693.51 30,681.65 30,681.65 35.5K
18:32 30,681.65 30,681.65 30,681.65 30,681.65 89.6K
18:33 30,681.65 30,691.35 30,681.65 30,691.35 199.0K
18:34 30,691.35 30,692.95 30,690.25 30,690.25 172.1K
18:35 30,690.25 30,690.25 30,671.29 30,671.29 866.7K
18:36 30,665.60 30,665.60 30,665.60 30,665.60 97.5K
18:37 30,654.21 30,667.57 30,654.21 30,667.57 236.5K
18:38 30,670.75 30,672.34 30,670.75 30,672.34 332.3K
18:39 30,667.96 30,667.96 30,664.78 30,665.70 343.6K
18:40 30,670.47 30,670.47 30,670.47 30,670.47 179.0K
18:51 30,671.86 30,671.86 30,671.86 30,671.86 2,585.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし