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 30,469.00 30,469.00 30,469.00 30,469.00 12.5K
09:51 30,469.00 30,469.00 30,461.04 30,461.04 94.0K
09:52 30,461.04 30,461.04 30,459.45 30,459.45 75.1K
09:53 30,459.45 30,459.45 30,459.45 30,459.45 125.2K
09:54 30,465.81 30,465.81 30,459.45 30,459.45 169.1K
09:55 30,459.45 30,465.81 30,459.45 30,465.81 12.5K
09:56 30,465.81 30,465.81 30,465.81 30,465.81 0.0K
09:57 30,465.81 30,475.36 30,459.45 30,475.36 12.5K
09:58 30,475.36 30,475.36 30,467.41 30,467.41 31.3K
09:59 30,467.41 30,467.41 30,464.22 30,464.22 75.2K
10:00 30,464.22 30,464.22 30,358.93 30,358.93 1,803.8K
10:01 30,361.00 30,366.70 30,361.00 30,366.70 139.0K
10:02 30,337.58 30,337.58 30,326.08 30,326.08 253.2K
10:03 30,330.71 30,342.95 30,330.71 30,338.80 178.9K
10:04 30,322.24 30,322.24 30,289.97 30,289.97 6,618.2K
10:05 30,289.97 30,297.92 30,289.97 30,297.92 281.1K
10:06 30,300.65 30,312.96 30,296.78 30,312.96 533.9K
10:07 30,319.18 30,319.18 30,312.82 30,314.90 369.9K
10:08 30,340.01 30,344.78 30,340.01 30,341.60 160.6K
10:09 30,341.60 30,395.34 30,338.42 30,395.34 582.9K
10:10 30,396.73 30,396.73 30,366.88 30,366.88 309.1K
10:11 30,378.49 30,384.86 30,367.78 30,367.78 97.1K
10:12 30,390.55 30,401.93 30,390.55 30,395.57 258.8K
10:13 30,394.89 30,399.67 30,382.59 30,382.59 21.9K
10:14 30,382.59 30,393.97 30,382.59 30,393.75 71.8K
10:15 30,375.28 30,375.28 30,361.86 30,361.86 191.5K
10:16 30,361.86 30,361.86 30,358.68 30,358.68 38.2K
10:17 30,357.77 30,370.08 30,357.77 30,370.08 549.1K
10:18 30,402.16 30,424.44 30,402.16 30,416.74 6,769.4K
10:19 30,425.43 30,425.43 30,401.73 30,424.50 899.8K
10:20 30,426.33 30,426.33 30,399.45 30,405.81 257.1K
10:21 30,405.12 30,405.12 30,390.60 30,390.60 342.4K
10:22 30,389.93 30,401.31 30,389.93 30,401.09 127.5K
10:23 30,401.09 30,401.09 30,394.47 30,397.65 185.9K
10:24 30,397.65 30,397.65 30,394.01 30,394.01 33.1K
10:25 30,388.32 30,391.55 30,388.32 30,391.55 25.3K
10:26 30,391.55 30,401.68 30,391.55 30,401.68 267.4K
10:27 30,400.76 30,424.23 30,399.17 30,424.23 148.3K
10:28 30,403.29 30,411.26 30,398.96 30,411.26 481.0K
10:29 30,407.10 30,407.56 30,402.33 30,402.33 347.8K
10:30 30,401.42 30,404.60 30,390.03 30,404.60 117.8K
10:31 30,401.99 30,482.58 30,374.43 30,482.58 2,264.5K
10:32 30,465.51 30,499.42 30,465.51 30,499.42 1,527.2K
10:33 30,511.26 30,511.26 30,498.25 30,498.25 587.1K
10:34 30,489.14 30,489.14 30,472.97 30,480.25 762.6K
10:35 30,493.90 30,529.29 30,493.90 30,529.29 2,513.4K
10:36 30,542.24 30,542.24 30,525.40 30,528.82 1,021.0K
10:37 30,534.51 30,558.42 30,534.51 30,548.95 812.8K
10:38 30,547.78 30,551.02 30,545.56 30,551.02 784.1K
10:39 30,527.56 30,527.56 30,483.88 30,500.05 447.9K
10:40 30,510.29 30,531.21 30,497.75 30,531.21 335.0K
10:41 30,504.34 30,521.42 30,504.34 30,509.79 536.4K
10:42 30,518.21 30,530.96 30,514.79 30,530.96 450.7K
10:43 30,527.53 30,538.25 30,524.67 30,538.25 961.4K
10:44 30,536.89 30,550.56 30,527.78 30,550.56 339.1K
10:45 30,535.07 30,535.25 30,534.39 30,535.25 190.5K
10:46 30,536.22 30,536.22 30,489.78 30,489.78 808.1K
10:47 30,518.68 30,518.68 30,508.21 30,508.21 110.9K
10:48 30,508.21 30,548.05 30,508.21 30,548.05 164.0K
10:49 30,560.99 30,560.99 30,526.15 30,526.15 41.6K
10:50 30,527.75 30,543.65 30,527.75 30,543.19 176.2K
10:51 30,534.73 30,535.18 30,534.73 30,535.18 264.7K
10:52 30,535.18 30,535.18 30,532.00 30,532.00 66.9K
10:53 30,532.00 30,532.09 30,526.31 30,532.09 667.1K
10:54 30,538.56 30,541.34 30,537.65 30,541.34 594.2K
10:55 30,541.34 30,552.72 30,537.47 30,537.47 49.8K
10:56 30,537.47 30,538.86 30,530.90 30,537.26 234.9K
10:57 30,537.26 30,538.86 30,535.67 30,536.36 19.9K
10:58 30,536.36 30,536.36 30,529.13 30,529.13 16.7K
10:59 30,529.13 30,533.90 30,529.13 30,533.45 97.4K
11:00 30,530.21 30,530.21 30,518.83 30,519.52 260.0K
11:01 30,517.44 30,517.67 30,517.44 30,517.67 53.9K
11:02 30,517.67 30,517.67 30,516.08 30,516.08 79.1K
11:03 30,519.95 30,537.02 30,519.95 30,537.02 4,292.7K
11:04 30,519.95 30,572.52 30,519.95 30,527.90 8,017.6K
11:05 30,519.95 30,543.80 30,519.95 30,542.21 4,539.7K
11:06 30,545.40 30,545.40 30,539.03 30,540.62 1,817.0K
11:07 30,540.39 30,548.35 30,540.39 30,548.35 698.3K
11:08 30,548.12 30,551.14 30,536.82 30,536.82 3,152.1K
11:09 30,541.14 30,544.77 30,539.99 30,539.99 629.5K
11:10 30,537.22 30,540.40 30,533.98 30,535.57 307.6K
11:11 30,530.75 30,532.34 30,518.02 30,518.02 828.4K
11:12 30,508.11 30,517.76 30,508.11 30,517.76 598.5K
11:13 30,524.13 30,531.47 30,524.13 30,531.47 567.1K
11:14 30,533.06 30,536.24 30,533.06 30,536.24 536.9K
11:15 30,536.24 30,540.85 30,529.71 30,540.85 1,952.6K
11:16 30,542.44 30,545.16 30,542.44 30,545.16 350.8K
11:17 30,545.16 30,545.16 30,540.39 30,540.80 851.8K
11:18 30,536.03 30,537.62 30,531.23 30,531.23 545.0K
11:19 30,537.84 30,546.74 30,537.84 30,545.14 662.8K
11:20 30,540.82 30,549.46 30,540.82 30,544.69 675.1K
11:21 30,544.69 30,555.37 30,542.64 30,555.37 1,247.7K
11:22 30,558.55 30,571.50 30,558.55 30,571.50 2,158.2K
11:23 30,569.91 30,571.50 30,562.63 30,562.63 306.8K
11:24 30,554.68 30,559.91 30,554.68 30,558.32 538.2K
11:25 30,559.91 30,559.91 30,556.73 30,558.32 208.0K
11:26 30,558.32 30,571.75 30,558.32 30,571.75 382.2K
11:27 30,574.93 30,574.93 30,557.18 30,557.18 238.3K
11:28 30,561.95 30,561.95 30,556.26 30,561.03 313.1K
11:29 30,567.97 30,582.09 30,562.74 30,577.99 259.3K
11:30 30,576.40 30,577.99 30,563.46 30,563.46 241.5K
11:31 30,563.46 30,565.05 30,563.46 30,565.05 292.0K
11:32 30,557.56 30,576.89 30,557.56 30,565.51 481.4K
11:33 30,555.96 30,560.74 30,555.96 30,560.74 422.4K
11:34 30,563.92 30,565.51 30,563.92 30,565.29 552.7K
11:35 30,565.29 30,567.90 30,533.74 30,533.74 1,005.7K
11:36 30,538.95 30,546.23 30,538.95 30,546.23 604.5K
11:37 30,544.63 30,544.63 30,543.04 30,543.04 659.5K
11:38 30,544.63 30,544.63 30,540.53 30,540.53 244.5K
11:39 30,540.53 30,551.91 30,540.53 30,550.32 600.1K
11:40 30,551.91 30,551.91 30,550.12 30,550.12 661.6K
11:41 30,512.78 30,518.48 30,512.78 30,512.78 316.3K
11:42 30,514.83 30,519.60 30,514.83 30,519.60 252.7K
11:43 30,519.60 30,533.73 30,516.65 30,533.73 289.8K
11:44 30,536.91 30,548.04 30,536.91 30,548.04 5,041.7K
11:45 30,551.23 30,560.08 30,541.42 30,541.42 1,418.8K
11:46 30,541.42 30,543.59 30,539.82 30,543.59 421.0K
11:47 30,543.59 30,543.59 30,525.13 30,525.13 655.0K
11:48 30,517.84 30,533.08 30,517.84 30,533.08 4,426.8K
11:49 30,528.98 30,528.98 30,510.98 30,512.57 1,365.2K
11:50 30,510.98 30,510.98 30,492.53 30,492.53 414.6K
11:51 30,499.81 30,499.81 30,488.43 30,488.80 865.0K
11:52 30,494.46 30,494.46 30,478.30 30,483.99 1,978.8K
11:53 30,489.69 30,491.28 30,489.69 30,491.28 203.3K
11:54 30,491.28 30,491.28 30,485.58 30,487.17 322.1K
11:55 30,480.81 30,483.99 30,474.45 30,474.45 398.4K
11:56 30,474.45 30,504.31 30,474.45 30,504.31 1,248.0K
11:57 30,507.49 30,512.27 30,507.49 30,512.27 272.8K
11:58 30,512.27 30,523.45 30,512.27 30,513.91 256.0K
11:59 30,515.50 30,517.09 30,515.50 30,515.50 204.5K
12:00 30,512.32 30,512.32 30,485.64 30,485.64 532.3K
12:01 30,488.82 30,492.00 30,478.79 30,478.79 279.8K
12:02 30,470.14 30,490.82 30,470.14 30,490.82 989.4K
12:03 30,481.17 30,485.94 30,464.09 30,464.09 276.9K
12:04 30,463.87 30,477.66 30,463.87 30,476.06 299.9K
12:05 30,468.78 30,468.78 30,457.40 30,457.40 386.3K
12:06 30,461.50 30,472.88 30,461.50 30,468.55 344.6K
12:07 30,451.48 30,456.65 30,447.55 30,456.65 504.8K
12:08 30,452.57 30,457.34 30,438.67 30,438.67 319.4K
12:09 30,438.70 30,465.32 30,438.70 30,465.32 806.3K
12:10 30,466.91 30,506.67 30,463.73 30,493.95 26,680.9K
12:11 30,497.13 30,497.13 30,493.03 30,494.62 230.0K
12:12 30,487.34 30,488.93 30,484.15 30,487.34 741.9K
12:13 30,475.95 30,477.54 30,468.00 30,468.00 1,203.9K
12:14 30,472.77 30,472.77 30,466.61 30,468.20 775.8K
12:15 30,485.28 30,485.28 30,462.50 30,462.50 1,000.3K
12:16 30,462.50 30,464.09 30,459.32 30,464.09 313.3K
12:17 30,464.09 30,482.06 30,464.09 30,482.06 417.8K
12:18 30,483.66 30,483.66 30,473.50 30,473.50 496.0K
12:19 30,471.91 30,476.74 30,471.91 30,476.74 389.4K
12:20 30,476.74 30,476.74 30,476.74 30,476.74 247.4K
12:21 30,476.74 30,476.74 30,470.38 30,475.15 507.4K
12:22 30,475.15 30,475.15 30,470.38 30,471.74 242.1K
12:23 30,468.10 30,471.28 30,468.10 30,471.28 415.9K
12:24 30,471.28 30,472.87 30,471.28 30,471.28 230.7K
12:25 30,471.28 30,472.87 30,468.10 30,468.10 336.8K
12:26 30,469.69 30,469.69 30,461.74 30,461.74 989.5K
12:27 30,456.96 30,456.96 30,448.96 30,453.04 443.3K
12:28 30,454.63 30,454.63 30,453.04 30,453.04 260.3K
12:29 30,454.63 30,454.63 30,452.55 30,454.14 395.3K
12:30 30,455.01 30,455.01 30,445.34 30,445.34 452.9K
12:31 30,435.79 30,437.46 30,435.79 30,436.00 616.4K
12:32 30,434.41 30,434.41 30,417.82 30,417.82 3,122.6K
12:33 30,419.41 30,426.69 30,419.41 30,426.46 456.2K
12:34 30,426.46 30,428.05 30,424.87 30,428.05 766.7K
12:35 30,426.46 30,426.46 30,421.02 30,421.02 3,670.9K
12:36 30,412.78 30,436.22 30,406.69 30,406.69 2,227.4K
12:37 30,405.10 30,406.95 30,401.92 30,406.95 966.0K
12:38 30,407.64 30,407.64 30,393.04 30,393.04 864.4K
12:39 30,391.45 30,399.87 30,391.45 30,399.87 942.9K
12:40 30,399.87 30,399.87 30,390.75 30,390.75 412.2K
12:41 30,392.34 30,393.72 30,388.94 30,388.94 340.7K
12:42 30,381.67 30,398.47 30,380.97 30,387.34 2,916.9K
12:43 30,388.93 30,388.93 30,384.83 30,384.83 456.3K
12:44 30,381.64 30,391.19 30,381.64 30,391.19 334.7K
12:45 30,386.42 30,386.42 30,376.87 30,378.46 521.7K
12:46 30,383.23 30,383.23 30,376.87 30,382.60 576.2K
12:47 30,385.78 30,392.22 30,385.78 30,392.22 335.9K
12:48 30,386.76 30,391.53 30,383.58 30,385.17 480.3K
12:49 30,396.30 30,396.30 30,396.30 30,396.30 1,233.3K
12:50 30,396.30 30,398.48 30,388.35 30,398.48 1,100.0K
12:51 30,403.25 30,409.66 30,403.25 30,409.66 7,360.4K
12:52 30,404.88 30,408.07 30,390.99 30,390.99 289.1K
12:53 30,379.85 30,386.22 30,379.85 30,386.22 839.6K
12:54 30,386.22 30,388.94 30,386.22 30,388.94 263.4K
12:55 30,401.92 30,401.92 30,399.19 30,399.19 377.9K
12:56 30,378.51 30,389.65 30,378.51 30,389.65 4,389.1K
12:57 30,388.06 30,392.61 30,386.25 30,386.25 416.6K
12:58 30,387.84 30,387.84 30,384.66 30,384.66 1,085.0K
12:59 30,384.66 30,394.20 30,384.66 30,394.20 2,312.8K
13:00 30,389.43 30,389.43 30,383.07 30,386.25 373.1K
13:01 30,387.84 30,387.84 30,368.50 30,368.50 373.6K
13:02 30,371.68 30,387.86 30,368.50 30,387.86 281.8K
13:03 30,379.10 30,384.65 30,376.44 30,376.44 467.2K
13:04 30,376.44 30,378.03 30,376.44 30,378.03 267.1K
13:05 30,378.03 30,385.52 30,378.03 30,385.52 434.4K
13:06 30,388.29 30,389.88 30,388.29 30,389.88 449.6K
13:07 30,389.88 30,402.18 30,385.11 30,402.18 288.3K
13:08 30,405.36 30,405.36 30,403.77 30,403.77 416.0K
13:09 30,403.77 30,405.36 30,392.64 30,392.64 668.5K
13:10 30,393.54 30,393.54 30,388.69 30,393.32 338.9K
13:11 30,391.73 30,393.32 30,386.04 30,393.32 406.0K
13:12 30,393.32 30,393.32 30,381.94 30,381.94 828.5K
13:13 30,377.16 30,381.70 30,377.16 30,381.70 353.7K
13:14 30,381.70 30,381.70 30,364.62 30,364.62 364.1K
13:15 30,351.64 30,351.64 30,345.95 30,345.95 303.0K
13:16 30,341.18 30,345.95 30,340.26 30,340.26 320.4K
13:17 30,335.49 30,340.95 30,335.49 30,340.95 784.0K
13:18 30,353.92 30,353.92 30,349.32 30,349.32 1,626.7K
13:19 30,349.32 30,349.32 30,341.26 30,341.26 1,494.7K
13:20 30,343.54 30,343.54 30,338.77 30,338.77 525.0K
13:21 30,335.59 30,338.77 30,334.00 30,334.00 1,942.9K
13:22 30,324.69 30,333.83 30,324.69 30,333.83 503.5K
13:23 30,345.21 30,348.39 30,343.62 30,348.39 581.4K
13:24 30,346.80 30,346.80 30,345.21 30,346.80 1,022.4K
13:25 30,353.27 30,354.28 30,352.59 30,354.28 586.7K
13:26 30,361.57 30,363.39 30,361.57 30,363.39 702.7K
13:27 30,363.39 30,363.39 30,363.39 30,363.39 239.8K
13:28 30,361.80 30,363.39 30,360.20 30,363.39 521.8K
13:29 30,363.39 30,363.39 30,363.39 30,363.39 289.0K
13:30 30,363.39 30,363.39 30,363.39 30,363.39 601.8K
13:31 30,363.39 30,374.52 30,363.39 30,372.93 725.9K
13:32 30,370.16 30,392.46 30,370.16 30,392.46 1,000.7K
13:33 30,392.46 30,392.46 30,383.59 30,383.59 355.3K
13:34 30,383.59 30,390.41 30,383.59 30,390.41 224.4K
13:35 30,390.41 30,390.41 30,387.23 30,388.62 309.6K
13:36 30,388.62 30,388.62 30,387.92 30,387.92 278.2K
13:37 30,392.69 30,393.39 30,391.80 30,393.39 361.1K
13:38 30,391.80 30,393.39 30,391.80 30,393.39 252.7K
13:39 30,394.30 30,394.30 30,394.30 30,394.30 272.1K
13:40 30,394.30 30,397.07 30,394.30 30,397.07 202.9K
13:41 30,397.07 30,397.07 30,397.07 30,397.07 343.7K
13:42 30,397.07 30,397.07 30,389.41 30,389.41 259.9K
13:43 30,386.23 30,388.95 30,380.14 30,380.14 344.2K
13:44 30,380.14 30,380.14 30,368.76 30,368.76 284.4K
13:45 30,368.76 30,368.76 30,358.73 30,358.73 234.8K
13:46 30,357.14 30,358.96 30,357.14 30,358.96 342.1K
13:47 30,358.96 30,367.28 30,358.96 30,367.28 357.1K
13:48 30,367.28 30,367.28 30,367.28 30,367.28 262.5K
13:49 30,367.28 30,368.87 30,367.28 30,368.87 252.8K
13:50 30,368.87 30,373.03 30,367.28 30,373.03 229.6K
13:51 30,371.44 30,371.44 30,366.38 30,366.38 310.3K
13:52 30,367.28 30,372.97 30,367.28 30,372.97 313.9K
13:53 30,372.97 30,372.97 30,366.61 30,366.61 240.1K
13:54 30,369.79 30,369.79 30,367.97 30,367.97 282.3K
13:55 30,364.10 30,364.71 30,363.12 30,364.71 324.9K
13:56 30,364.71 30,367.22 30,363.07 30,367.22 259.6K
13:57 30,364.04 30,364.04 30,359.94 30,359.94 233.1K
13:58 30,359.94 30,359.94 30,359.94 30,359.94 254.1K
13:59 30,359.94 30,359.94 30,359.94 30,359.94 263.8K
14:00 30,359.94 30,359.94 30,349.40 30,349.40 217.4K
14:01 30,349.40 30,349.40 30,348.02 30,348.02 302.9K
14:02 30,349.61 30,369.95 30,349.61 30,369.95 382.1K
14:03 30,369.95 30,369.95 30,369.95 30,369.95 284.3K
14:04 30,369.95 30,369.95 30,369.95 30,369.95 581.2K
14:05 30,369.95 30,369.95 30,368.36 30,369.05 686.9K
14:06 30,370.64 30,370.64 30,365.87 30,365.87 259.0K
14:07 30,367.46 30,367.46 30,362.69 30,362.69 574.5K
14:08 30,364.28 30,364.28 30,346.57 30,349.75 273.3K
14:09 30,346.51 30,356.06 30,346.51 30,356.06 282.0K
14:10 30,350.51 30,350.51 30,345.51 30,345.51 272.6K
14:11 30,352.79 30,352.79 30,348.02 30,348.02 241.6K
14:12 30,349.61 30,349.61 30,340.91 30,340.91 408.0K
14:13 30,344.09 30,344.09 30,339.32 30,344.09 378.8K
14:14 30,358.71 30,358.71 30,341.34 30,341.34 1,983.3K
14:15 30,337.73 30,370.43 30,337.73 30,370.43 2,238.3K
14:16 30,370.43 30,370.43 30,370.43 30,370.43 202.6K
14:17 30,370.43 30,370.43 30,368.51 30,368.51 221.7K
14:18 30,370.10 30,370.10 30,367.64 30,369.23 512.3K
14:19 30,369.23 30,386.51 30,366.92 30,386.51 815.5K
14:20 30,392.44 30,564.35 30,392.44 30,564.35 8,041.2K
14:21 30,601.98 30,699.07 30,601.98 30,621.80 5,099.5K
14:22 30,576.80 30,576.80 30,550.75 30,555.09 3,118.2K
14:23 30,550.99 30,650.84 30,550.99 30,617.84 4,448.1K
14:24 30,611.48 30,642.88 30,611.48 30,629.57 1,950.8K
14:25 30,576.08 30,592.03 30,576.08 30,592.03 3,161.4K
14:26 30,593.62 30,593.62 30,544.66 30,566.51 1,510.8K
14:27 30,559.42 30,562.60 30,540.60 30,540.60 432.4K
14:28 30,543.78 30,547.56 30,523.25 30,524.38 545.7K
14:29 30,523.36 30,523.36 30,514.68 30,514.68 599.6K
14:30 30,514.68 30,514.68 30,496.03 30,496.03 550.6K
14:31 30,499.21 30,507.16 30,499.21 30,507.16 233.6K
14:32 30,482.80 30,490.18 30,482.80 30,490.18 692.7K
14:33 30,494.54 30,494.54 30,492.95 30,494.54 278.7K
14:34 30,489.86 30,489.86 30,474.59 30,474.59 1,845.8K
14:35 30,477.82 30,482.16 30,470.44 30,470.44 1,070.5K
14:36 30,462.49 30,533.83 30,462.49 30,533.83 5,637.5K
14:37 30,511.85 30,520.38 30,502.79 30,518.79 4,542.5K
14:38 30,488.41 30,488.41 30,485.23 30,486.82 745.8K
14:39 30,518.03 30,524.39 30,504.86 30,504.86 325.3K
14:40 30,508.04 30,508.04 30,499.94 30,501.24 576.3K
14:41 30,504.42 30,509.25 30,504.42 30,509.25 307.4K
14:42 30,514.02 30,522.95 30,510.84 30,522.95 566.0K
14:43 30,522.95 30,522.95 30,519.76 30,522.95 355.5K
14:44 30,524.54 30,542.36 30,524.54 30,542.36 315.8K
14:45 30,542.36 30,548.05 30,537.58 30,548.05 310.7K
14:46 30,565.41 30,565.41 30,548.17 30,548.17 483.2K
14:47 30,549.76 30,551.35 30,549.76 30,551.35 460.8K
14:48 30,548.12 30,548.32 30,488.27 30,488.27 932.0K
14:49 30,499.55 30,501.63 30,499.55 30,501.63 222.1K
14:50 30,501.63 30,503.91 30,500.73 30,503.91 260.5K
14:51 30,490.89 30,490.89 30,468.62 30,468.62 762.5K
14:52 30,463.48 30,492.56 30,463.48 30,492.56 853.0K
14:53 30,490.97 30,492.85 30,484.90 30,484.90 460.8K
14:54 30,481.72 30,488.54 30,481.72 30,488.54 851.2K
14:55 30,493.31 30,496.49 30,493.31 30,496.49 201.8K
14:56 30,499.67 30,499.67 30,476.77 30,489.43 284.8K
14:57 30,479.73 30,482.45 30,479.73 30,482.45 416.4K
14:58 30,485.63 30,485.86 30,485.63 30,485.86 247.2K
14:59 30,484.94 30,506.65 30,484.94 30,499.37 226.0K
15:00 30,500.96 30,510.51 30,500.96 30,505.74 1,544.6K
15:01 30,508.92 30,511.38 30,506.60 30,506.60 563.9K
15:02 30,501.83 30,515.53 30,501.83 30,515.53 489.0K
15:03 30,493.68 30,496.86 30,493.68 30,495.99 547.6K
15:04 30,494.25 30,494.25 30,482.87 30,482.87 297.6K
15:05 30,482.87 30,482.87 30,479.69 30,479.69 208.5K
15:06 30,484.46 30,484.46 30,482.87 30,482.87 210.6K
15:07 30,495.85 30,495.85 30,494.25 30,495.85 257.2K
15:08 30,495.85 30,523.48 30,495.85 30,523.48 382.3K
15:09 30,513.78 30,513.78 30,493.95 30,493.95 589.7K
15:10 30,493.95 30,496.46 30,493.95 30,494.87 510.7K
15:11 30,492.56 30,516.74 30,492.56 30,511.97 301.6K
15:12 30,516.74 30,516.74 30,513.50 30,516.74 227.7K
15:13 30,515.20 30,521.34 30,515.20 30,519.74 1,404.5K
15:14 30,518.15 30,518.15 30,502.25 30,502.25 966.1K
15:15 30,502.25 30,502.25 30,495.89 30,497.42 789.4K
15:16 30,500.60 30,500.60 30,494.91 30,499.68 253.2K
15:17 30,501.27 30,501.27 30,488.98 30,496.93 289.4K
15:18 30,490.57 30,495.34 30,490.57 30,492.16 662.3K
15:19 30,498.52 30,505.81 30,498.52 30,505.81 303.9K
15:20 30,502.62 30,505.81 30,502.62 30,505.81 225.9K
15:21 30,504.22 30,508.99 30,502.62 30,508.99 258.9K
15:22 30,507.34 30,510.52 30,507.34 30,510.52 198.4K
15:23 30,508.93 30,508.93 30,496.86 30,496.86 204.1K
15:24 30,498.45 30,498.45 30,496.63 30,496.63 3,463.6K
15:25 30,496.63 30,496.63 30,483.91 30,483.91 687.9K
15:26 30,483.91 30,492.73 30,483.91 30,492.73 362.8K
15:27 30,483.42 30,499.52 30,483.42 30,499.52 367.5K
15:28 30,497.93 30,505.21 30,493.16 30,505.21 274.5K
15:29 30,505.21 30,505.21 30,505.21 30,505.21 218.6K
15:30 30,500.44 30,505.90 30,500.44 30,505.90 322.8K
15:31 30,499.68 30,503.09 30,478.44 30,478.44 852.7K
15:32 30,480.93 30,480.93 30,462.18 30,462.18 607.3K
15:33 30,465.37 30,465.37 30,465.37 30,465.37 256.8K
15:34 30,465.37 30,468.09 30,463.32 30,468.09 501.9K
15:35 30,468.09 30,468.55 30,468.09 30,468.55 237.3K
15:36 30,468.55 30,468.78 30,467.91 30,467.91 603.1K
15:37 30,467.91 30,468.14 30,459.41 30,459.41 1,263.3K
15:38 30,434.22 30,437.41 30,399.83 30,399.83 2,514.1K
15:39 30,399.83 30,406.85 30,399.83 30,406.85 369.6K
15:40 30,408.58 30,409.95 30,402.84 30,402.84 520.9K
15:41 30,436.56 30,436.56 30,421.80 30,421.80 2,093.3K
15:42 30,421.80 30,423.39 30,421.80 30,423.39 408.0K
15:43 30,419.91 30,419.91 30,419.91 30,419.91 295.2K
15:44 30,419.91 30,419.91 30,405.38 30,406.57 834.5K
15:45 30,409.75 30,409.75 30,408.16 30,408.16 259.1K
15:46 30,409.75 30,409.75 30,395.86 30,395.86 297.8K
15:47 30,397.59 30,403.67 30,397.59 30,403.67 307.7K
15:48 30,403.67 30,403.67 30,355.05 30,355.05 568.9K
15:49 30,355.05 30,355.05 30,353.46 30,353.46 500.9K
15:50 30,355.05 30,355.05 30,297.75 30,351.74 3,782.0K
15:51 30,331.77 30,336.11 30,331.77 30,335.24 532.3K
15:52 30,335.24 30,335.24 30,325.84 30,325.84 433.1K
15:53 30,355.36 30,356.95 30,346.82 30,346.82 808.0K
15:54 30,350.29 30,350.29 30,347.52 30,347.52 221.8K
15:55 30,348.21 30,348.21 30,348.21 30,348.21 199.4K
15:56 30,349.80 30,349.80 30,345.61 30,345.61 268.8K
15:57 30,342.43 30,351.30 30,342.43 30,351.30 221.9K
15:58 30,351.30 30,353.58 30,351.30 30,353.58 235.8K
15:59 30,353.58 30,361.70 30,353.58 30,361.70 273.4K
16:00 30,364.88 30,364.88 30,345.78 30,345.78 1,871.0K
16:01 30,340.81 30,340.81 30,334.44 30,337.63 709.3K
16:02 30,337.63 30,339.22 30,337.63 30,337.63 252.7K
16:03 30,337.63 30,337.63 30,337.63 30,337.63 278.0K
16:04 30,351.10 30,360.80 30,351.10 30,357.57 371.2K
16:05 30,357.57 30,357.57 30,357.57 30,357.57 247.2K
16:06 30,357.57 30,370.51 30,357.57 30,359.26 317.7K
16:07 30,364.04 30,364.04 30,364.04 30,364.04 259.9K
16:08 30,364.04 30,364.04 30,352.65 30,352.65 199.9K
16:09 30,352.65 30,352.88 30,347.19 30,347.19 262.1K
16:10 30,347.19 30,347.19 30,347.19 30,347.19 341.2K
16:11 30,358.30 30,358.30 30,357.84 30,357.84 432.2K
16:12 30,357.84 30,358.98 30,357.84 30,358.98 196.1K
16:13 30,343.08 30,357.39 30,343.08 30,357.39 1,887.6K
16:14 30,357.39 30,375.49 30,357.39 30,375.49 396.0K
16:15 30,374.79 30,374.79 30,358.62 30,358.62 233.7K
16:16 30,358.62 30,360.21 30,357.03 30,360.21 285.9K
16:17 30,360.21 30,360.21 30,360.21 30,360.21 202.2K
16:18 30,360.67 30,360.67 30,360.67 30,360.67 380.0K
16:19 30,360.67 30,360.67 30,360.67 30,360.67 259.1K
16:20 30,360.67 30,360.67 30,346.20 30,349.38 473.6K
16:21 30,381.90 30,383.64 30,381.90 30,383.64 2,841.0K
16:22 30,383.64 30,389.88 30,383.64 30,389.88 1,485.9K
16:23 30,389.88 30,389.88 30,389.88 30,389.88 2,894.5K
16:24 30,395.57 30,408.51 30,395.57 30,408.51 3,398.7K
16:25 30,408.51 30,408.51 30,408.51 30,408.51 335.0K
16:26 30,408.51 30,408.51 30,394.24 30,394.24 1,444.7K
16:27 30,395.83 30,395.83 30,395.83 30,395.83 290.7K
16:28 30,395.83 30,395.83 30,395.83 30,395.83 448.7K
16:29 30,380.58 30,384.05 30,366.97 30,366.97 554.9K
16:30 30,366.97 30,366.97 30,344.20 30,344.20 696.6K
16:31 30,344.20 30,352.05 30,344.20 30,352.05 302.2K
16:32 30,352.05 30,352.05 30,350.46 30,350.46 284.4K
16:33 30,350.46 30,369.13 30,350.46 30,369.13 1,656.6K
16:34 30,369.13 30,380.51 30,369.13 30,380.51 316.8K
16:35 30,380.51 30,382.59 30,380.05 30,380.05 1,667.2K
16:36 30,378.46 30,380.05 30,378.46 30,380.05 634.2K
16:37 30,380.05 30,380.05 30,380.05 30,380.05 265.4K
16:38 30,379.82 30,379.82 30,372.54 30,374.13 368.8K
16:39 30,374.13 30,374.13 30,374.13 30,374.13 372.9K
16:40 30,374.13 30,383.83 30,374.13 30,383.83 372.5K
16:41 30,383.83 30,383.83 30,383.83 30,383.83 227.5K
16:42 30,383.83 30,384.29 30,383.83 30,384.29 360.4K
16:43 30,380.82 30,380.82 30,378.78 30,378.78 230.5K
16:44 30,380.37 30,380.37 30,369.23 30,369.23 667.8K
16:45 30,370.82 30,370.82 30,367.11 30,367.11 272.7K
16:46 30,367.11 30,367.11 30,360.06 30,361.65 272.7K
16:47 30,361.65 30,361.65 30,360.06 30,360.06 785.1K
16:48 30,362.52 30,362.52 30,360.93 30,360.93 360.6K
16:49 30,362.52 30,373.90 30,362.52 30,373.90 426.2K
16:50 30,372.31 30,373.90 30,370.01 30,370.01 424.6K
16:51 30,371.60 30,373.86 30,365.90 30,373.86 1,566.6K
16:52 30,373.86 30,376.91 30,370.06 30,370.06 335.1K
16:53 30,374.83 30,376.42 30,374.83 30,376.42 284.5K
16:54 30,385.11 30,389.88 30,385.11 30,389.88 347.4K
16:55 30,389.88 30,389.88 30,386.70 30,388.29 259.4K
16:56 30,388.29 30,389.88 30,388.29 30,388.29 246.7K
16:57 30,385.11 30,385.11 30,376.42 30,377.15 253.4K
16:58 30,378.74 30,389.73 30,378.74 30,389.73 432.6K
16:59 30,389.73 30,392.71 30,389.73 30,392.71 253.8K
17:00 30,392.71 30,392.71 30,392.71 30,392.71 196.2K
17:01 30,394.30 30,394.30 30,368.35 30,368.35 295.3K
17:02 30,360.39 30,371.77 30,360.39 30,371.77 377.2K
17:03 30,362.22 30,363.81 30,362.22 30,363.81 400.7K
17:04 30,363.81 30,363.81 30,362.22 30,363.81 213.7K
17:05 30,365.89 30,374.72 30,364.30 30,374.72 322.6K
17:06 30,373.13 30,374.87 30,371.54 30,374.87 1,806.2K
17:07 30,374.87 30,376.46 30,374.87 30,375.16 237.7K
17:08 30,375.16 30,378.34 30,375.16 30,378.34 412.5K
17:09 30,371.98 30,371.98 30,363.80 30,363.80 518.2K
17:10 30,362.78 30,362.78 30,361.19 30,362.78 2,803.1K
17:11 30,367.55 30,373.92 30,367.55 30,373.92 644.9K
17:12 30,375.51 30,377.10 30,375.51 30,377.10 208.8K
17:13 30,375.51 30,375.51 30,368.90 30,368.90 203.4K
17:14 30,380.28 30,380.28 30,378.21 30,378.21 261.8K
17:15 30,374.97 30,374.97 30,374.97 30,374.97 673.1K
17:16 30,371.79 30,378.15 30,371.79 30,375.89 5,087.6K
17:17 30,374.29 30,374.29 30,359.41 30,365.20 484.7K
17:18 30,363.61 30,381.44 30,363.61 30,378.25 1,741.0K
17:19 30,378.25 30,378.25 30,375.07 30,376.66 425.4K
17:20 30,376.66 30,378.25 30,376.66 30,378.25 297.4K
17:21 30,378.25 30,378.25 30,378.25 30,378.25 246.8K
17:22 30,378.25 30,378.25 30,370.16 30,370.16 376.6K
17:23 30,370.16 30,370.16 30,366.05 30,369.24 247.4K
17:24 30,369.24 30,369.24 30,367.64 30,369.24 197.7K
17:25 30,364.46 30,367.64 30,364.46 30,367.64 253.0K
17:26 30,367.64 30,382.89 30,367.64 30,382.89 322.8K
17:27 30,378.12 30,378.12 30,370.21 30,370.21 551.3K
17:28 30,370.21 30,384.53 30,358.71 30,358.71 1,413.6K
17:29 30,360.31 30,360.31 30,358.71 30,360.31 402.4K
17:30 30,360.31 30,360.31 30,322.55 30,328.91 2,880.2K
17:31 30,327.32 30,332.09 30,327.32 30,332.09 284.3K
17:32 30,335.33 30,335.33 30,332.15 30,333.74 450.2K
17:33 30,327.38 30,330.56 30,327.38 30,330.56 290.5K
17:34 30,333.74 30,333.74 30,333.74 30,333.74 259.0K
17:35 30,333.05 30,333.05 30,333.05 30,333.05 197.9K
17:36 30,328.27 30,338.77 30,320.11 30,338.77 227.9K
17:37 30,338.77 30,340.36 30,335.59 30,335.59 448.5K
17:38 30,334.00 30,338.77 30,330.13 30,330.13 240.7K
17:39 30,314.50 30,314.50 30,290.64 30,290.64 2,327.8K
17:40 30,289.05 30,290.64 30,281.50 30,281.50 707.2K
17:41 30,281.50 30,289.46 30,281.50 30,289.46 233.2K
17:42 30,289.46 30,299.15 30,287.87 30,299.15 280.5K
17:43 30,299.15 30,299.15 30,297.07 30,298.67 271.6K
17:44 30,298.67 30,298.67 30,297.28 30,297.28 263.3K
17:45 30,293.18 30,293.18 30,280.30 30,280.30 650.0K
17:46 30,281.89 30,284.43 30,281.89 30,284.43 2,048.8K
17:47 30,284.43 30,285.12 30,282.35 30,282.35 397.6K
17:48 30,287.12 30,308.10 30,287.12 30,308.10 1,785.1K
17:49 30,306.51 30,308.77 30,306.51 30,308.77 272.5K
17:50 30,310.36 30,311.95 30,310.36 30,311.95 215.5K
17:51 30,311.95 30,313.54 30,307.07 30,307.07 303.9K
17:52 30,300.60 30,306.30 30,300.60 30,303.11 356.3K
17:53 30,303.11 30,303.11 30,301.23 30,301.23 214.0K
17:54 30,302.82 30,306.00 30,302.82 30,303.55 290.8K
17:55 30,301.95 30,301.95 30,292.87 30,292.87 284.1K
17:56 30,289.69 30,289.69 30,266.03 30,269.21 4,720.1K
17:57 30,280.35 30,280.35 30,267.46 30,270.64 311.3K
17:58 30,264.95 30,264.95 30,258.59 30,258.59 415.4K
17:59 30,244.02 30,257.00 30,244.02 30,249.25 539.5K
18:00 30,266.08 30,266.08 30,246.50 30,246.50 863.1K
18:01 30,249.68 30,249.68 30,196.52 30,196.73 5,991.5K
18:02 30,183.29 30,195.09 30,183.29 30,192.58 1,371.2K
18:03 30,197.35 30,197.35 30,184.63 30,184.63 581.1K
18:04 30,190.32 30,190.32 30,177.26 30,177.26 625.8K
18:05 30,174.08 30,177.41 30,167.63 30,177.41 757.5K
18:06 30,180.59 30,181.97 30,177.41 30,181.97 283.1K
18:07 30,174.92 30,188.45 30,174.30 30,188.45 2,796.7K
18:08 30,185.26 30,190.84 30,185.21 30,190.84 691.6K
18:09 30,193.56 30,198.39 30,193.56 30,196.80 417.8K
18:10 30,207.31 30,207.31 30,199.36 30,199.36 1,123.8K
18:11 30,207.31 30,208.90 30,207.31 30,207.54 2,265.6K
18:12 30,217.09 30,217.09 30,209.13 30,215.49 320.4K
18:13 30,210.72 30,217.09 30,188.08 30,189.90 451.5K
18:14 30,186.72 30,194.67 30,186.72 30,193.08 358.1K
18:15 30,180.04 30,186.20 30,172.09 30,186.20 1,072.7K
18:16 30,200.42 30,200.42 30,184.30 30,184.30 4,035.0K
18:17 30,185.89 30,190.66 30,182.71 30,182.71 453.3K
18:18 30,181.12 30,194.06 30,181.12 30,194.06 341.0K
18:19 30,192.47 30,194.06 30,182.97 30,182.97 679.9K
18:20 30,170.08 30,170.08 30,158.70 30,158.70 408.5K
18:21 30,153.92 30,169.46 30,150.74 30,169.46 612.2K
18:22 30,163.09 30,177.66 30,163.09 30,177.66 566.2K
18:23 30,177.66 30,180.84 30,177.66 30,177.66 271.4K
18:24 30,179.25 30,180.84 30,179.25 30,180.84 355.9K
18:25 30,184.02 30,187.20 30,184.02 30,187.20 276.9K
18:26 30,177.66 30,177.66 30,176.07 30,176.07 614.7K
18:27 30,172.89 30,172.89 30,172.89 30,172.89 137.9K
18:28 30,164.94 30,170.06 30,163.26 30,170.06 1,374.2K
18:29 30,170.92 30,184.24 30,170.92 30,184.24 4,356.2K
18:30 30,184.24 30,204.92 30,184.24 30,204.92 300.7K
18:31 30,204.92 30,206.51 30,204.92 30,206.51 62.8K
18:32 30,212.58 30,216.02 30,204.63 30,216.02 44.2K
18:33 30,222.38 30,237.61 30,222.38 30,237.61 120.1K
18:34 30,240.80 30,240.80 30,234.43 30,236.95 558.4K
18:35 30,232.18 30,238.65 30,232.18 30,238.65 88.8K
18:36 30,236.10 30,236.10 30,227.13 30,227.13 96.4K
18:37 30,221.35 30,221.35 30,219.27 30,219.27 515.2K
18:38 30,219.27 30,219.27 30,199.74 30,199.74 298.5K
18:39 30,162.81 30,173.26 30,151.84 30,173.26 790.4K
18:40 30,139.78 30,139.78 30,139.78 30,139.78 192.1K
18:51 30,125.09 30,125.09 30,125.09 30,125.09 2,495.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし