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 30,679.85 30,679.85 30,679.85 30,679.85 639.0K
09:51 30,679.85 30,686.22 30,679.85 30,686.22 44.3K
09:52 30,683.03 30,686.22 30,683.03 30,686.22 246.9K
09:53 30,686.22 30,686.22 30,684.62 30,686.22 462.1K
09:54 30,686.22 30,686.22 30,686.22 30,686.22 892.6K
09:55 30,686.22 30,687.81 30,686.22 30,686.22 82.3K
09:56 30,686.22 30,689.40 30,686.22 30,689.40 101.3K
09:57 30,689.40 30,689.40 30,686.22 30,689.40 171.0K
09:58 30,689.40 30,689.40 30,689.40 30,689.40 392.6K
09:59 30,689.40 30,689.40 30,687.81 30,687.81 531.9K
10:00 30,689.40 30,689.40 30,648.11 30,648.11 2,462.5K
10:01 30,640.94 30,649.29 30,640.94 30,648.91 572.1K
10:02 30,647.32 30,647.32 30,628.04 30,630.09 234.6K
10:03 30,630.55 30,630.55 30,569.68 30,569.68 269.1K
10:04 30,628.88 30,628.88 30,595.54 30,595.54 251.6K
10:05 30,595.54 30,599.50 30,591.67 30,599.50 164.0K
10:06 30,592.57 30,594.16 30,592.57 30,594.16 113.8K
10:07 30,613.61 30,619.39 30,613.61 30,617.31 258.6K
10:08 30,623.84 30,642.73 30,623.84 30,640.00 201.6K
10:09 30,640.11 30,640.11 30,629.19 30,629.19 2,124.8K
10:10 30,596.63 30,596.63 30,588.57 30,588.57 510.7K
10:11 30,591.75 30,591.75 30,591.75 30,591.75 37.9K
10:12 30,591.75 30,593.34 30,582.78 30,582.78 292.2K
10:13 30,607.15 30,611.92 30,607.15 30,611.92 63.4K
10:14 30,611.92 30,611.92 30,597.60 30,597.60 272.9K
10:15 30,607.15 30,607.15 30,579.66 30,579.66 2,123.7K
10:16 30,581.25 30,608.79 30,581.25 30,608.79 78.8K
10:17 30,618.34 30,619.93 30,616.74 30,616.74 367.5K
10:18 30,623.11 30,623.11 30,615.13 30,615.13 377.7K
10:19 30,616.72 30,616.72 30,607.12 30,607.12 631.0K
10:20 30,584.86 30,602.35 30,584.86 30,602.35 1,857.3K
10:21 30,602.35 30,603.94 30,599.17 30,603.94 65.6K
10:22 30,603.94 30,607.12 30,603.94 30,607.12 6.3K
10:23 30,578.47 30,579.17 30,560.15 30,560.15 979.5K
10:24 30,560.15 30,560.15 30,557.64 30,557.64 88.0K
10:25 30,557.64 30,568.56 30,549.44 30,568.56 677.9K
10:26 30,578.96 30,578.96 30,569.42 30,569.42 127.7K
10:27 30,569.42 30,573.75 30,561.28 30,573.30 169.4K
10:28 30,572.38 30,572.38 30,572.38 30,572.38 316.1K
10:29 30,555.30 30,556.84 30,552.07 30,556.84 33.8K
10:30 30,556.84 30,572.33 30,556.84 30,572.33 110.8K
10:31 30,572.56 30,574.15 30,563.01 30,572.56 519.2K
10:32 30,572.56 30,572.56 30,570.96 30,570.96 423.4K
10:33 30,571.88 30,571.88 30,571.88 30,571.88 578.9K
10:34 30,560.10 30,560.10 30,551.46 30,551.46 390.9K
10:35 30,545.10 30,551.46 30,545.10 30,551.46 485.6K
10:36 30,535.29 30,544.30 30,535.29 30,537.94 255.2K
10:37 30,528.23 30,528.23 30,510.67 30,510.67 98.2K
10:38 30,515.44 30,520.95 30,515.44 30,520.95 379.7K
10:39 30,524.13 30,545.95 30,524.13 30,545.95 96.3K
10:40 30,545.95 30,547.54 30,545.95 30,547.54 22.7K
10:41 30,549.13 30,551.44 30,549.13 30,551.44 127.0K
10:42 30,548.26 30,551.89 30,547.12 30,551.89 867.8K
10:43 30,561.43 30,561.43 30,553.48 30,554.17 141.6K
10:44 30,538.00 30,560.31 30,534.82 30,560.31 155.9K
10:45 30,570.01 30,592.05 30,538.64 30,592.05 283.8K
10:46 30,592.05 30,592.05 30,561.29 30,566.06 51.9K
10:47 30,562.51 30,565.70 30,562.51 30,564.10 492.6K
10:48 30,564.10 30,567.29 30,564.10 30,567.29 118.9K
10:49 30,567.29 30,567.29 30,567.29 30,567.29 67.3K
10:50 30,568.65 30,568.65 30,568.65 30,568.65 166.8K
10:51 30,568.65 30,577.66 30,568.65 30,577.66 12.8K
10:52 30,572.89 30,588.79 30,572.89 30,582.43 3,744.4K
10:53 30,565.35 30,565.58 30,565.35 30,565.58 66.7K
10:54 30,565.58 30,565.58 30,553.67 30,553.67 16.6K
10:55 30,554.13 30,554.13 30,539.71 30,539.71 32.3K
10:56 30,536.53 30,539.71 30,536.53 30,539.71 50.6K
10:57 30,539.71 30,552.01 30,536.53 30,552.01 58.7K
10:58 30,555.20 30,555.20 30,553.16 30,553.16 51.3K
10:59 30,556.34 30,557.93 30,545.21 30,557.93 885.9K
11:00 30,557.93 30,577.23 30,556.34 30,577.23 236.9K
11:01 30,568.83 30,568.83 30,558.60 30,558.60 64.6K
11:02 30,558.60 30,558.60 30,552.23 30,555.42 327.0K
11:03 30,555.42 30,564.96 30,555.42 30,564.96 51.4K
11:04 30,564.96 30,564.96 30,559.42 30,559.42 129.2K
11:05 30,558.55 30,558.55 30,558.55 30,558.55 67.7K
11:06 30,558.55 30,561.32 30,558.55 30,561.32 1.4K
11:07 30,561.32 30,561.32 30,561.32 30,561.32 0.0K
11:08 30,561.32 30,561.32 30,561.32 30,561.32 0.0K
11:09 30,570.87 30,570.87 30,565.18 30,565.18 7.1K
11:10 30,570.87 30,570.87 30,555.38 30,555.38 84.7K
11:11 30,555.38 30,555.38 30,554.92 30,554.92 127.1K
11:12 30,554.92 30,556.52 30,554.92 30,556.52 159.1K
11:13 30,579.28 30,579.28 30,575.09 30,575.09 103.3K
11:14 30,575.09 30,579.74 30,575.09 30,579.74 117.2K
11:15 30,572.08 30,572.08 30,570.48 30,572.08 434.5K
11:16 30,562.53 30,570.48 30,556.84 30,561.61 1,871.4K
11:17 30,569.56 30,569.56 30,566.38 30,569.56 891.7K
11:18 30,569.56 30,569.56 30,545.71 30,563.77 3,372.4K
11:19 30,563.77 30,563.77 30,563.77 30,563.77 88.5K
11:20 30,563.77 30,565.36 30,562.18 30,562.18 50.5K
11:21 30,562.18 30,562.18 30,560.59 30,560.59 138.3K
11:22 30,560.59 30,560.59 30,560.59 30,560.59 15.5K
11:23 30,563.77 30,563.77 30,555.82 30,560.59 151.6K
11:24 30,560.59 30,560.59 30,560.59 30,560.59 6.3K
11:25 30,561.28 30,562.87 30,561.28 30,562.87 11.7K
11:26 30,562.87 30,567.64 30,562.87 30,567.64 120.1K
11:27 30,559.69 30,559.69 30,559.69 30,559.69 31.6K
11:28 30,561.28 30,561.28 30,556.50 30,556.50 12.6K
11:29 30,562.87 30,566.05 30,562.87 30,566.05 52.7K
11:30 30,558.09 30,558.09 30,554.91 30,554.91 69.4K
11:31 30,556.50 30,556.50 30,550.03 30,550.03 19.9K
11:32 30,550.03 30,550.03 30,550.03 30,550.03 56.8K
11:33 30,549.17 30,549.17 30,543.47 30,543.47 19.9K
11:34 30,547.58 30,557.81 30,547.58 30,551.45 153.9K
11:35 30,549.86 30,549.86 30,548.21 30,548.21 58.6K
11:36 30,548.21 30,548.21 30,545.03 30,545.03 38.8K
11:37 30,545.03 30,545.03 30,545.03 30,545.03 18.9K
11:38 30,545.03 30,546.62 30,545.03 30,546.40 9.1K
11:39 30,546.40 30,548.01 30,546.40 30,548.01 37.6K
11:40 30,548.01 30,549.60 30,548.01 30,549.60 6.3K
11:41 30,546.62 30,546.62 30,541.85 30,541.85 127.6K
11:42 30,541.85 30,541.85 30,536.16 30,536.16 79.9K
11:43 30,536.16 30,536.16 30,536.16 30,536.16 44.2K
11:44 30,536.16 30,536.16 30,536.16 30,536.16 116.8K
11:45 30,536.16 30,536.16 30,536.16 30,536.16 177.0K
11:46 30,536.16 30,536.16 30,536.16 30,536.16 31.5K
11:47 30,520.53 30,520.53 30,518.94 30,518.94 675.6K
11:48 30,518.94 30,518.94 30,518.94 30,518.94 27.0K
11:49 30,506.00 30,506.00 30,502.77 30,502.77 276.6K
11:50 30,502.77 30,510.92 30,502.77 30,510.92 45.4K
11:51 30,505.23 30,508.64 30,505.23 30,508.64 1,044.1K
11:52 30,514.33 30,514.33 30,514.33 30,514.33 4.0K
11:53 30,512.74 30,512.74 30,512.74 30,512.74 94.7K
11:54 30,512.74 30,515.04 30,512.74 30,515.04 34.6K
11:55 30,515.74 30,517.33 30,515.74 30,517.33 159.5K
11:56 30,520.51 30,531.91 30,520.51 30,522.72 228.3K
11:57 30,517.03 30,517.03 30,516.35 30,516.35 154.7K
11:58 30,516.35 30,516.35 30,516.35 30,516.35 31.5K
11:59 30,517.94 30,527.49 30,517.94 30,526.21 96.2K
12:00 30,526.21 30,526.21 30,521.44 30,521.44 485.7K
12:01 30,521.44 30,523.03 30,521.44 30,521.44 246.0K
12:02 30,498.67 30,523.70 30,498.67 30,522.11 446.3K
12:03 30,522.11 30,528.06 30,522.11 30,528.06 57.7K
12:04 30,528.06 30,532.40 30,528.06 30,530.81 168.1K
12:05 30,530.81 30,534.68 30,530.81 30,534.68 72.6K
12:06 30,531.71 30,534.90 30,523.51 30,525.10 115.9K
12:07 30,525.10 30,535.82 30,525.10 30,535.82 129.5K
12:08 30,535.82 30,542.18 30,535.82 30,540.10 282.2K
12:09 30,550.64 30,553.88 30,550.64 30,551.27 134.8K
12:10 30,551.97 30,551.97 30,551.97 30,551.97 166.9K
12:11 30,553.56 30,553.56 30,551.97 30,551.97 19.0K
12:12 30,551.97 30,556.33 30,551.97 30,556.33 26.0K
12:13 30,556.33 30,556.33 30,552.71 30,552.71 276.0K
12:14 30,551.12 30,551.12 30,551.12 30,551.12 7.1K
12:15 30,551.12 30,555.22 30,551.12 30,552.04 38.0K
12:16 30,552.04 30,552.04 30,540.62 30,540.62 316.3K
12:17 30,540.62 30,540.62 30,540.62 30,540.62 1.8K
12:18 30,543.80 30,545.39 30,543.80 30,545.39 18.9K
12:19 30,548.57 30,548.57 30,548.57 30,548.57 138.9K
12:20 30,548.57 30,548.57 30,525.80 30,525.80 90.1K
12:21 30,506.44 30,506.44 30,503.26 30,503.26 48.8K
12:22 30,503.26 30,503.26 30,503.26 30,503.26 63.1K
12:23 30,503.26 30,503.26 30,499.10 30,500.84 321.8K
12:24 30,500.84 30,500.84 30,499.25 30,499.93 119.5K
12:25 30,499.93 30,503.11 30,499.93 30,501.52 157.8K
12:26 30,501.52 30,506.07 30,499.93 30,506.07 207.7K
12:27 30,499.71 30,499.71 30,499.71 30,499.71 208.3K
12:28 30,499.71 30,519.97 30,499.71 30,519.97 57.9K
12:29 30,516.79 30,521.56 30,505.17 30,505.17 141.9K
12:30 30,505.17 30,505.17 30,499.34 30,499.34 345.4K
12:31 30,499.34 30,500.93 30,499.34 30,500.93 70.3K
12:32 30,500.93 30,500.93 30,499.34 30,499.34 148.7K
12:33 30,500.93 30,507.30 30,500.93 30,507.30 197.5K
12:34 30,507.52 30,509.11 30,505.93 30,506.16 565.2K
12:35 30,506.16 30,514.12 30,506.16 30,514.12 2,727.1K
12:36 30,520.48 30,520.48 30,507.75 30,507.75 56.9K
12:37 30,507.75 30,509.34 30,506.16 30,506.16 195.9K
12:38 30,509.34 30,509.34 30,502.98 30,502.98 247.3K
12:39 30,501.39 30,514.37 30,501.39 30,512.78 242.5K
12:40 30,513.46 30,515.05 30,513.46 30,515.05 62.2K
12:41 30,515.05 30,526.84 30,515.05 30,526.84 166.8K
12:42 30,525.24 30,525.24 30,525.24 30,525.24 44.2K
12:43 30,525.94 30,525.94 30,525.94 30,525.94 82.4K
12:44 30,525.94 30,525.94 30,522.76 30,522.76 101.0K
12:45 30,522.76 30,522.76 30,519.29 30,519.29 12.1K
12:46 30,517.70 30,520.88 30,517.70 30,517.91 109.0K
12:47 30,517.91 30,522.68 30,517.91 30,522.68 44.1K
12:48 30,522.45 30,524.04 30,522.45 30,524.04 6.7K
12:49 30,524.04 30,525.63 30,524.04 30,525.63 19.2K
12:50 30,525.63 30,527.22 30,525.63 30,527.22 315.9K
12:51 30,527.22 30,532.91 30,527.22 30,532.91 14.3K
12:52 30,532.91 30,533.64 30,532.05 30,533.64 22.4K
12:53 30,533.64 30,533.64 30,533.64 30,533.64 0.0K
12:54 30,532.05 30,532.05 30,527.48 30,527.48 70.8K
12:55 30,525.89 30,525.89 30,525.89 30,525.89 108.7K
12:56 30,525.89 30,525.89 30,521.11 30,521.11 18.9K
12:57 30,521.11 30,521.11 30,521.11 30,521.11 6.3K
12:58 30,521.11 30,521.11 30,517.25 30,517.25 32.0K
12:59 30,517.25 30,517.25 30,515.65 30,515.65 253.3K
13:00 30,515.65 30,516.34 30,515.65 30,516.34 178.2K
13:01 30,510.65 30,513.83 30,510.65 30,513.83 66.5K
13:02 30,510.65 30,521.78 30,510.65 30,521.78 530.5K
13:03 30,518.60 30,538.01 30,518.60 30,534.54 87.8K
13:04 30,531.36 30,531.36 30,531.36 30,531.36 18.9K
13:05 30,531.36 30,531.36 30,531.36 30,531.36 18.9K
13:06 30,531.36 30,531.36 30,529.77 30,529.77 31.6K
13:07 30,529.77 30,531.36 30,529.77 30,531.36 56.8K
13:08 30,536.13 30,536.13 30,513.36 30,513.36 104.8K
13:09 30,530.44 30,530.44 30,522.43 30,522.43 140.7K
13:10 30,520.84 30,520.84 30,517.66 30,517.66 76.8K
13:11 30,517.43 30,527.67 30,516.29 30,527.67 316.3K
13:12 30,527.67 30,529.26 30,527.67 30,529.26 6.3K
13:13 30,529.26 30,534.47 30,529.26 30,534.47 108.6K
13:14 30,532.88 30,532.88 30,518.00 30,518.00 1,252.2K
13:15 30,518.00 30,518.00 30,513.65 30,517.79 149.7K
13:16 30,520.39 30,520.39 30,518.80 30,519.72 334.4K
13:17 30,519.43 30,523.79 30,519.02 30,523.79 92.5K
13:18 30,523.79 30,523.79 30,511.77 30,511.77 292.9K
13:19 30,511.77 30,511.77 30,510.18 30,510.18 315.4K
13:20 30,510.18 30,510.18 30,494.01 30,494.01 12,943.1K
13:21 30,474.60 30,474.60 30,468.24 30,468.24 2,213.8K
13:22 30,467.33 30,467.33 30,465.96 30,465.96 415.2K
13:23 30,465.96 30,471.03 30,465.96 30,467.85 567.3K
13:24 30,470.35 30,470.35 30,441.89 30,441.89 34.4K
13:25 30,441.89 30,446.66 30,441.89 30,446.66 365.2K
13:26 30,449.84 30,472.61 30,449.84 30,471.02 759.5K
13:27 30,471.02 30,471.02 30,469.43 30,469.43 32.4K
13:28 30,471.02 30,471.02 30,469.43 30,471.02 50.4K
13:29 30,471.02 30,471.02 30,471.02 30,471.02 0.0K
13:30 30,469.43 30,479.19 30,466.25 30,479.19 152.0K
13:31 30,479.19 30,479.19 30,477.60 30,479.19 39.4K
13:32 30,479.19 30,479.19 30,477.60 30,477.60 6.3K
13:33 30,477.60 30,477.60 30,463.28 30,463.28 3,209.0K
13:34 30,463.28 30,463.28 30,457.49 30,457.49 473.6K
13:35 30,455.90 30,457.49 30,455.90 30,457.49 188.6K
13:36 30,457.49 30,473.66 30,457.49 30,472.07 142.9K
13:37 30,472.07 30,475.26 30,472.07 30,475.26 206.2K
13:38 30,473.66 30,473.66 30,457.07 30,457.07 1,942.8K
13:39 30,453.88 30,464.45 30,448.54 30,464.45 1,171.9K
13:40 30,473.66 30,483.70 30,455.97 30,455.97 1,950.6K
13:41 30,438.22 30,444.13 30,436.63 30,444.13 686.6K
13:42 30,461.21 30,462.80 30,461.21 30,461.21 428.3K
13:43 30,465.37 30,473.38 30,465.37 30,473.38 1,090.0K
13:44 30,474.97 30,483.21 30,474.97 30,483.21 448.4K
13:45 30,483.21 30,483.67 30,481.62 30,483.67 51.2K
13:46 30,478.90 30,478.90 30,478.90 30,478.90 25.6K
13:47 30,482.08 30,486.85 30,482.08 30,482.51 474.6K
13:48 30,479.33 30,487.28 30,479.33 30,487.28 843.8K
13:49 30,493.88 30,539.54 30,493.88 30,539.54 5,005.0K
13:50 30,526.81 30,550.08 30,526.81 30,550.08 701.5K
13:51 30,535.76 30,535.76 30,512.32 30,512.32 503.3K
13:52 30,491.65 30,496.42 30,491.65 30,496.42 3,702.0K
13:53 30,496.42 30,498.01 30,496.42 30,498.01 138.6K
13:54 30,505.96 30,542.32 30,505.96 30,542.32 738.6K
13:55 30,545.50 30,545.50 30,539.75 30,540.21 1,358.4K
13:56 30,533.85 30,533.85 30,528.18 30,528.18 588.4K
13:57 30,525.66 30,525.66 30,514.06 30,514.06 988.9K
13:58 30,510.83 30,514.24 30,510.83 30,511.75 227.9K
13:59 30,508.56 30,511.75 30,504.46 30,504.46 920.1K
14:00 30,503.77 30,519.95 30,503.77 30,519.95 794.2K
14:01 30,524.80 30,534.50 30,524.80 30,534.50 597.6K
14:02 30,529.73 30,529.73 30,507.80 30,514.62 245.8K
14:03 30,514.62 30,519.39 30,514.62 30,519.39 12.6K
14:04 30,519.39 30,525.08 30,518.72 30,518.72 121.7K
14:05 30,518.72 30,518.72 30,517.35 30,517.35 149.9K
14:06 30,527.66 30,527.66 30,524.48 30,524.48 21.0K
14:07 30,523.79 30,523.79 30,515.83 30,515.83 173.3K
14:08 30,515.83 30,515.83 30,512.60 30,514.19 76.2K
14:09 30,512.60 30,512.60 30,503.06 30,503.06 257.8K
14:10 30,503.06 30,503.06 30,479.63 30,479.63 3,793.6K
14:11 30,482.81 30,484.40 30,482.81 30,484.40 144.3K
14:12 30,476.45 30,476.45 30,466.03 30,467.62 1,589.7K
14:13 30,469.21 30,478.03 30,469.21 30,473.26 603.4K
14:14 30,476.44 30,483.45 30,476.44 30,478.44 147.4K
14:15 30,477.54 30,487.82 30,477.54 30,487.82 772.8K
14:16 30,520.12 30,547.91 30,520.12 30,547.91 2,534.2K
14:17 30,543.14 30,554.27 30,536.78 30,554.27 847.1K
14:18 30,557.45 30,618.99 30,557.45 30,618.99 2,360.8K
14:19 30,633.59 30,663.52 30,633.59 30,663.52 5,974.6K
14:20 30,663.52 30,663.52 30,624.88 30,624.88 4,951.7K
14:21 30,644.89 30,644.89 30,626.49 30,626.49 1,235.4K
14:22 30,628.08 30,638.71 30,616.18 30,638.71 733.3K
14:23 30,638.71 30,645.08 30,638.71 30,645.08 736.6K
14:24 30,651.44 30,656.67 30,651.44 30,656.67 1,107.5K
14:25 30,658.26 30,658.26 30,653.36 30,653.36 1,082.8K
14:26 30,656.54 30,656.54 30,654.95 30,656.54 588.3K
14:27 30,656.54 30,656.54 30,603.18 30,603.18 248.7K
14:28 30,599.08 30,657.80 30,599.08 30,657.80 1,875.3K
14:29 30,667.56 30,669.30 30,655.85 30,655.85 640.4K
14:30 30,651.07 30,663.06 30,651.07 30,663.06 874.3K
14:31 30,667.83 30,682.43 30,667.83 30,680.38 8,007.4K
14:32 30,682.97 30,687.55 30,682.97 30,685.68 788.9K
14:33 30,691.37 30,691.37 30,678.67 30,678.67 965.5K
14:34 30,672.95 30,672.95 30,645.05 30,648.77 1,617.2K
14:35 30,647.64 30,652.65 30,633.14 30,652.65 338.5K
14:36 30,650.85 30,651.98 30,650.85 30,651.98 506.1K
14:37 30,651.98 30,652.43 30,651.98 30,652.43 342.5K
14:38 30,652.43 30,680.44 30,652.43 30,680.44 809.6K
14:39 30,680.44 30,680.89 30,680.44 30,680.89 2,705.8K
14:40 30,680.89 30,686.58 30,680.89 30,686.58 2,229.0K
14:41 30,686.58 30,703.47 30,686.58 30,703.47 1,739.0K
14:42 30,707.35 30,707.35 30,674.11 30,674.11 2,798.4K
14:43 30,675.70 30,675.70 30,674.11 30,674.11 320.2K
14:44 30,670.93 30,672.52 30,670.93 30,672.52 1,805.6K
14:45 30,670.93 30,688.01 30,670.93 30,688.01 1,033.3K
14:46 30,692.11 30,717.56 30,692.11 30,717.56 2,841.5K
14:47 30,711.74 30,711.74 30,684.85 30,684.85 1,941.6K
14:48 30,683.26 30,684.85 30,675.31 30,675.31 445.7K
14:49 30,680.08 30,680.08 30,672.54 30,672.54 271.6K
14:50 30,672.54 30,694.57 30,670.95 30,694.57 786.0K
14:51 30,686.61 30,686.61 30,673.56 30,673.56 668.2K
14:52 30,673.56 30,678.33 30,673.56 30,678.33 943.4K
14:53 30,675.15 30,675.15 30,672.86 30,672.86 217.0K
14:54 30,672.86 30,677.17 30,672.41 30,676.14 599.7K
14:55 30,676.14 30,677.74 30,663.30 30,663.30 55.0K
14:56 30,656.93 30,683.40 30,656.93 30,683.40 1,720.0K
14:57 30,686.58 30,711.03 30,686.58 30,711.03 621.4K
14:58 30,706.26 30,723.76 30,706.26 30,723.76 2,020.3K
14:59 30,722.16 30,728.53 30,722.16 30,725.35 401.9K
15:00 30,720.57 30,736.84 30,720.57 30,736.84 1,054.0K
15:01 30,738.43 30,744.13 30,738.43 30,740.95 555.9K
15:02 30,740.95 30,740.95 30,725.04 30,726.63 767.3K
15:03 30,726.63 30,726.63 30,723.45 30,723.45 267.4K
15:04 30,723.45 30,726.63 30,712.21 30,712.21 14.5K
15:05 30,705.85 30,713.81 30,699.24 30,699.24 505.1K
15:06 30,700.83 30,700.83 30,696.06 30,696.06 446.0K
15:07 30,693.55 30,695.14 30,689.44 30,689.44 377.8K
15:08 30,690.82 30,690.82 30,687.70 30,687.70 58.1K
15:09 30,687.70 30,687.70 30,680.65 30,680.65 154.8K
15:10 30,682.24 30,689.52 30,682.24 30,686.34 172.5K
15:11 30,687.93 30,687.93 30,683.16 30,683.16 166.6K
15:12 30,687.93 30,687.93 30,673.46 30,673.46 183.9K
15:13 30,676.64 30,676.64 30,676.64 30,676.64 432.5K
15:14 30,675.04 30,675.04 30,670.27 30,673.45 127.5K
15:15 30,673.45 30,673.45 30,671.86 30,671.86 12.7K
15:16 30,681.40 30,686.18 30,681.40 30,686.18 836.7K
15:17 30,685.95 30,691.49 30,685.95 30,691.49 316.9K
15:18 30,691.49 30,691.49 30,688.31 30,690.80 339.1K
15:19 30,692.39 30,692.39 30,688.52 30,690.11 337.7K
15:20 30,670.70 30,686.61 30,670.70 30,686.61 1,245.4K
15:21 30,681.96 30,681.96 30,678.78 30,678.78 93.7K
15:22 30,672.42 30,672.42 30,667.65 30,667.65 356.9K
15:23 30,670.83 30,674.06 30,670.83 30,674.06 165.3K
15:24 30,675.65 30,685.20 30,675.65 30,685.20 45.5K
15:25 30,685.20 30,685.20 30,677.24 30,677.24 285.2K
15:26 30,678.22 30,679.84 30,678.22 30,679.84 1,116.7K
15:27 30,668.46 30,668.68 30,662.99 30,668.68 1,394.0K
15:28 30,667.09 30,673.46 30,667.09 30,673.46 133.7K
15:29 30,681.41 30,688.06 30,681.41 30,688.06 231.1K
15:30 30,688.06 30,688.06 30,683.49 30,687.36 220.1K
15:31 30,687.36 30,695.52 30,685.77 30,695.52 107.7K
15:32 30,689.16 30,689.16 30,678.23 30,678.23 79.3K
15:33 30,678.23 30,690.96 30,678.23 30,683.00 210.2K
15:34 30,686.19 30,689.66 30,686.19 30,689.66 516.4K
15:35 30,686.48 30,694.43 30,686.48 30,694.43 99.7K
15:36 30,688.96 30,688.96 30,659.85 30,676.02 322.3K
15:37 30,676.02 30,683.92 30,672.79 30,683.92 356.1K
15:38 30,679.15 30,682.33 30,677.48 30,677.48 162.8K
15:39 30,676.79 30,676.79 30,664.06 30,664.06 77.2K
15:40 30,667.25 30,679.85 30,667.25 30,672.59 158.9K
15:41 30,660.53 30,660.53 30,637.56 30,637.56 498.4K
15:42 30,635.97 30,641.66 30,635.97 30,641.66 536.2K
15:43 30,641.66 30,641.66 30,639.38 30,639.38 777.1K
15:44 30,639.38 30,656.92 30,639.38 30,656.92 2,603.3K
15:45 30,663.28 30,664.87 30,650.55 30,650.55 2,264.2K
15:46 30,638.77 30,638.77 30,628.98 30,628.98 848.5K
15:47 30,628.98 30,628.98 30,618.95 30,618.95 519.1K
15:48 30,628.49 30,628.95 30,628.49 30,628.95 268.7K
15:49 30,627.36 30,627.36 30,611.18 30,611.18 91.3K
15:50 30,611.18 30,611.18 30,594.59 30,603.45 919.1K
15:51 30,605.04 30,605.72 30,605.04 30,605.72 51.9K
15:52 30,594.59 30,653.20 30,594.59 30,653.20 703.7K
15:53 30,654.79 30,656.38 30,640.47 30,656.38 2,365.6K
15:54 30,660.02 30,660.02 30,639.34 30,640.93 618.2K
15:55 30,639.80 30,657.59 30,639.80 30,657.59 122.9K
15:56 30,646.45 30,646.45 30,641.45 30,641.45 91.0K
15:57 30,641.45 30,643.04 30,641.22 30,641.22 16.2K
15:58 30,647.59 30,657.18 30,647.59 30,657.18 216.6K
15:59 30,655.59 30,655.59 30,647.64 30,647.64 38.2K
16:00 30,647.64 30,647.64 30,624.93 30,624.93 1,165.4K
16:01 30,624.93 30,626.30 30,623.12 30,623.12 121.4K
16:02 30,618.35 30,623.12 30,618.35 30,623.12 63.6K
16:03 30,623.12 30,623.12 30,619.51 30,622.69 92.5K
16:04 30,622.69 30,622.69 30,618.14 30,618.14 12.9K
16:05 30,618.14 30,620.65 30,614.95 30,620.65 46.1K
16:06 30,598.38 30,633.64 30,598.38 30,633.64 8,409.7K
16:07 30,633.64 30,640.57 30,633.64 30,640.57 811.3K
16:08 30,640.57 30,640.80 30,640.57 30,640.80 11.6K
16:09 30,640.80 30,640.80 30,635.11 30,635.11 39.0K
16:10 30,635.11 30,635.11 30,627.10 30,627.10 20.0K
16:11 30,626.87 30,632.57 30,626.87 30,632.57 210.1K
16:12 30,640.52 30,642.11 30,635.75 30,635.75 947.7K
16:13 30,643.70 30,643.70 30,637.26 30,637.26 44.6K
16:14 30,637.26 30,637.26 30,637.26 30,637.26 76.3K
16:15 30,637.26 30,644.39 30,637.26 30,644.39 163.4K
16:16 30,644.39 30,644.39 30,634.69 30,634.69 18.3K
16:17 30,633.10 30,633.10 30,631.51 30,631.51 57.2K
16:18 30,631.51 30,631.51 30,626.73 30,626.73 12.7K
16:19 30,626.73 30,642.91 30,626.73 30,637.22 240.2K
16:20 30,637.22 30,637.22 30,630.98 30,630.98 6.2K
16:21 30,630.98 30,638.93 30,630.98 30,638.93 72.7K
16:22 30,635.75 30,635.75 30,630.98 30,632.57 148.8K
16:23 30,638.26 30,638.26 30,638.26 30,638.26 2.4K
16:24 30,638.26 30,638.26 30,628.45 30,628.45 99.6K
16:25 30,628.45 30,629.14 30,628.45 30,629.14 0.2K
16:26 30,629.14 30,629.14 30,621.18 30,621.18 69.9K
16:27 30,621.18 30,645.31 30,621.18 30,645.31 78.2K
16:28 30,640.54 30,640.54 30,624.63 30,624.63 2,947.5K
16:29 30,624.63 30,624.63 30,621.45 30,621.45 165.9K
16:30 30,616.68 30,616.68 30,611.91 30,611.91 875.4K
16:31 30,611.91 30,619.86 30,611.91 30,619.86 234.8K
16:32 30,619.86 30,619.86 30,615.09 30,619.86 21.5K
16:33 30,609.65 30,609.65 30,608.06 30,609.65 1,769.1K
16:34 30,609.65 30,609.65 30,607.60 30,607.60 260.0K
16:35 30,604.42 30,604.42 30,601.24 30,601.24 1,395.0K
16:36 30,598.06 30,598.06 30,598.06 30,598.06 773.2K
16:37 30,591.83 30,596.60 30,591.83 30,596.60 122.2K
16:38 30,596.60 30,596.60 30,595.01 30,595.01 12.7K
16:39 30,595.01 30,599.79 30,595.01 30,598.92 826.5K
16:40 30,607.74 30,613.88 30,607.74 30,613.88 796.1K
16:41 30,620.12 30,620.12 30,607.18 30,608.77 185.2K
16:42 30,610.36 30,616.72 30,610.36 30,616.72 279.0K
16:43 30,616.72 30,616.72 30,611.95 30,611.95 121.2K
16:44 30,611.95 30,612.87 30,608.10 30,608.10 34.9K
16:45 30,608.10 30,608.10 30,606.51 30,606.51 44.9K
16:46 30,606.51 30,608.10 30,606.51 30,606.51 15.1K
16:47 30,604.43 30,604.43 30,603.97 30,603.97 54.8K
16:48 30,603.97 30,604.66 30,598.42 30,598.42 301.0K
16:49 30,598.42 30,598.42 30,598.42 30,598.42 399.8K
16:50 30,598.42 30,614.33 30,598.42 30,614.33 44.4K
16:51 30,614.33 30,614.33 30,614.33 30,614.33 52.4K
16:52 30,614.33 30,614.79 30,602.06 30,602.06 337.6K
16:53 30,602.06 30,602.06 30,602.06 30,602.06 0.0K
16:54 30,602.06 30,602.06 30,596.37 30,596.37 0.8K
16:55 30,596.37 30,596.37 30,594.09 30,594.09 110.5K
16:56 30,594.09 30,595.68 30,594.09 30,595.68 120.4K
16:57 30,594.98 30,594.98 30,581.58 30,581.58 42.7K
16:58 30,577.79 30,577.79 30,576.20 30,576.20 394.7K
16:59 30,576.20 30,576.20 30,561.88 30,561.88 695.7K
17:00 30,561.88 30,568.25 30,561.88 30,568.25 392.0K
17:01 30,568.25 30,579.40 30,567.35 30,579.40 25.8K
17:02 30,582.58 30,587.36 30,582.58 30,587.36 196.3K
17:03 30,587.36 30,587.36 30,587.36 30,587.36 25.3K
17:04 30,587.36 30,587.36 30,584.79 30,584.79 38.7K
17:05 30,591.26 30,591.26 30,591.03 30,591.03 139.6K
17:06 30,591.03 30,591.03 30,576.71 30,579.89 303.7K
17:07 30,579.89 30,579.89 30,579.89 30,579.89 23.3K
17:08 30,583.16 30,583.16 30,581.57 30,581.57 210.3K
17:09 30,581.57 30,581.57 30,573.61 30,573.61 2,533.9K
17:10 30,573.61 30,573.61 30,568.76 30,568.76 443.8K
17:11 30,568.76 30,568.76 30,568.76 30,568.76 0.0K
17:12 30,567.17 30,568.76 30,567.17 30,568.76 31.6K
17:13 30,553.28 30,554.87 30,553.28 30,554.87 1,119.3K
17:14 30,554.87 30,559.72 30,554.87 30,559.72 45.0K
17:15 30,559.72 30,563.82 30,558.13 30,563.82 26.1K
17:16 30,563.82 30,565.41 30,563.82 30,565.41 88.5K
17:17 30,565.41 30,565.64 30,564.05 30,564.05 987.1K
17:18 30,564.05 30,565.64 30,564.05 30,565.64 291.4K
17:19 30,565.64 30,565.87 30,565.41 30,565.87 178.8K
17:20 30,565.87 30,565.87 30,565.87 30,565.87 417.1K
17:21 30,565.87 30,565.87 30,565.87 30,565.87 318.1K
17:22 30,572.23 30,572.23 30,572.23 30,572.23 6.3K
17:23 30,572.23 30,573.82 30,572.23 30,573.82 12.7K
17:24 30,573.82 30,573.82 30,551.56 30,551.56 3,842.3K
17:25 30,551.56 30,551.56 30,548.37 30,548.37 366.0K
17:26 30,542.01 30,547.70 30,539.44 30,546.10 1,860.5K
17:27 30,546.40 30,555.94 30,546.40 30,555.94 1,025.6K
17:28 30,555.94 30,555.94 30,555.71 30,555.71 252.7K
17:29 30,555.71 30,555.71 30,552.30 30,552.30 399.8K
17:30 30,552.30 30,552.30 30,552.30 30,552.30 0.2K
17:31 30,547.53 30,552.30 30,547.53 30,552.30 119.7K
17:32 30,552.30 30,552.30 30,550.71 30,552.30 243.1K
17:33 30,555.48 30,561.84 30,536.40 30,536.40 2,552.3K
17:34 30,536.40 30,541.17 30,536.40 30,541.17 50.4K
17:35 30,541.17 30,565.40 30,537.99 30,565.40 221.3K
17:36 30,565.40 30,565.40 30,560.63 30,563.81 8,219.8K
17:37 30,551.95 30,558.31 30,551.95 30,558.31 286.9K
17:38 30,559.90 30,566.41 30,559.90 30,566.41 545.2K
17:39 30,566.41 30,576.54 30,566.41 30,576.54 230.3K
17:40 30,576.54 30,576.54 30,574.33 30,574.33 95.2K
17:41 30,579.10 30,579.10 30,579.10 30,579.10 6.3K
17:42 30,564.79 30,564.79 30,563.20 30,563.20 2,913.1K
17:43 30,564.79 30,564.79 30,563.20 30,563.20 1,617.6K
17:44 30,563.20 30,563.20 30,558.43 30,560.02 201.3K
17:45 30,560.02 30,560.02 30,553.66 30,555.25 1,125.9K
17:46 30,560.02 30,560.02 30,547.29 30,547.29 804.9K
17:47 30,547.29 30,563.69 30,547.29 30,557.22 751.0K
17:48 30,554.04 30,558.81 30,554.04 30,558.81 666.6K
17:49 30,557.22 30,557.22 30,550.86 30,550.86 182.4K
17:50 30,554.04 30,555.63 30,554.04 30,555.63 44.0K
17:51 30,555.63 30,555.63 30,533.76 30,533.76 34.3K
17:52 30,533.76 30,537.63 30,533.76 30,537.63 342.9K
17:53 30,537.63 30,545.36 30,537.63 30,545.36 1,391.9K
17:54 30,563.36 30,564.95 30,563.36 30,564.95 184.3K
17:55 30,566.54 30,566.54 30,565.86 30,565.86 75.8K
17:56 30,565.86 30,567.45 30,565.86 30,565.86 69.3K
17:57 30,567.45 30,567.45 30,567.45 30,567.45 18.9K
17:58 30,565.86 30,567.45 30,565.86 30,567.45 226.8K
17:59 30,569.04 30,572.22 30,569.04 30,571.53 58.1K
18:00 30,573.12 30,573.12 30,568.96 30,568.96 586.8K
18:01 30,569.83 30,576.27 30,569.83 30,576.27 105.3K
18:02 30,579.45 30,579.45 30,569.66 30,569.66 207.4K
18:03 30,558.52 30,558.52 30,558.52 30,558.52 756.5K
18:04 30,558.52 30,558.52 30,555.57 30,555.57 653.2K
18:05 30,558.75 30,558.75 30,557.16 30,558.75 604.8K
18:06 30,558.75 30,558.75 30,555.57 30,555.57 611.1K
18:07 30,558.75 30,558.75 30,542.84 30,542.84 2,115.2K
18:08 30,548.54 30,556.49 30,546.95 30,546.95 752.4K
18:09 30,553.31 30,556.49 30,553.31 30,555.10 429.4K
18:10 30,555.10 30,561.47 30,553.51 30,561.47 4,142.3K
18:11 30,563.06 30,563.06 30,555.10 30,556.49 4,140.8K
18:12 30,551.13 30,551.13 30,537.25 30,537.25 927.4K
18:13 30,537.25 30,549.97 30,537.25 30,549.97 283.3K
18:14 30,549.97 30,551.57 30,549.97 30,549.97 283.4K
18:15 30,551.57 30,551.57 30,551.57 30,551.57 587.9K
18:16 30,544.52 30,550.88 30,544.52 30,550.88 365.5K
18:17 30,550.88 30,550.88 30,550.88 30,550.88 378.2K
18:18 30,550.88 30,550.88 30,539.74 30,542.93 415.6K
18:19 30,548.03 30,548.75 30,539.21 30,548.75 762.9K
18:20 30,550.34 30,550.34 30,529.67 30,529.67 3,957.4K
18:21 30,539.21 30,543.98 30,539.21 30,543.98 403.3K
18:22 30,537.62 30,539.21 30,524.89 30,524.89 1,492.6K
18:23 30,537.82 30,558.29 30,537.82 30,558.29 571.5K
18:24 30,558.98 30,565.45 30,555.79 30,565.45 304.8K
18:25 30,564.06 30,565.65 30,560.88 30,565.65 797.7K
18:26 30,565.65 30,568.83 30,565.65 30,568.83 329.3K
18:27 30,572.01 30,572.01 30,570.42 30,570.42 361.3K
18:28 30,572.01 30,572.01 30,568.14 30,569.74 385.9K
18:29 30,569.74 30,569.74 30,567.14 30,567.14 512.9K
18:30 30,567.14 30,568.73 30,560.78 30,568.73 820.2K
18:31 30,576.68 30,579.86 30,576.68 30,579.86 391.3K
18:32 30,562.37 30,576.68 30,562.37 30,576.68 1,406.4K
18:33 30,564.87 30,572.82 30,564.87 30,564.87 525.7K
18:34 30,574.42 30,580.78 30,574.42 30,580.78 372.4K
18:35 30,580.78 30,580.78 30,572.82 30,580.78 385.1K
18:36 30,543.84 30,543.84 30,539.07 30,539.07 689.6K
18:37 30,539.07 30,545.43 30,539.07 30,543.84 662.8K
18:38 30,543.84 30,545.43 30,543.84 30,545.43 378.8K
18:39 30,536.47 30,536.47 30,533.29 30,536.47 837.6K
18:40 30,541.68 30,541.68 30,541.68 30,541.68 142.5K
18:51 30,527.85 30,527.85 30,527.85 30,527.85 2,612.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし