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 30,036.72 30,036.72 30,035.13 30,035.13 62.8K
09:51 30,035.13 30,035.13 30,035.13 30,035.13 188.3K
09:52 30,035.13 30,035.13 30,028.77 30,028.77 12.5K
09:53 30,028.77 30,030.36 30,028.77 30,030.36 25.1K
09:54 30,030.36 30,030.36 30,030.36 30,030.36 0.0K
09:55 30,030.36 30,035.13 30,030.36 30,035.13 6.3K
09:56 30,035.13 30,038.31 30,035.13 30,038.31 1,016.8K
09:57 30,038.31 30,043.08 30,038.31 30,043.08 226.0K
09:58 30,043.08 30,043.08 30,043.08 30,043.08 44.0K
09:59 30,043.08 30,043.08 30,036.72 30,036.72 100.4K
10:00 30,036.72 30,198.98 30,036.72 30,198.98 807.2K
10:01 30,180.10 30,236.66 30,180.10 30,236.66 3,022.9K
10:02 30,246.71 30,246.71 30,195.38 30,195.38 1,717.2K
10:03 30,196.97 30,196.97 30,177.88 30,177.88 1,307.8K
10:04 30,174.70 30,178.80 30,174.70 30,178.80 1,203.3K
10:05 30,180.39 30,199.40 30,177.21 30,199.40 287.6K
10:06 30,200.99 30,200.99 30,200.56 30,200.56 2,646.0K
10:07 30,203.74 30,203.74 30,200.56 30,201.92 244.0K
10:08 30,201.92 30,201.92 30,201.92 30,201.92 182.2K
10:09 30,201.92 30,201.92 30,161.26 30,179.92 1,681.1K
10:10 30,178.33 30,179.92 30,178.33 30,179.92 6,220.6K
10:11 30,178.33 30,178.33 30,157.66 30,157.66 17,837.2K
10:12 30,154.48 30,170.97 30,152.88 30,170.97 1,598.6K
10:13 30,170.97 30,180.77 30,160.09 30,160.09 6,183.7K
10:14 30,162.35 30,162.35 30,135.54 30,135.54 17,509.5K
10:15 30,135.96 30,154.84 30,135.96 30,154.84 1,595.3K
10:16 30,151.66 30,172.34 30,151.66 30,172.34 9,633.6K
10:17 30,173.93 30,186.82 30,173.93 30,185.23 1,023.7K
10:18 30,183.64 30,183.64 30,159.62 30,159.62 607.0K
10:19 30,162.80 30,162.80 30,142.12 30,142.12 5,182.5K
10:20 30,165.98 30,188.25 30,165.98 30,181.88 6,199.5K
10:21 30,181.88 30,181.88 30,172.34 30,181.21 230.2K
10:22 30,175.06 30,198.92 30,171.85 30,198.92 1,626.9K
10:23 30,200.51 30,200.73 30,192.55 30,200.73 301.6K
10:24 30,194.71 30,194.71 30,183.35 30,183.35 134.7K
10:25 30,189.71 30,189.71 30,183.35 30,183.58 37.0K
10:26 30,183.35 30,188.12 30,183.35 30,188.12 150.9K
10:27 30,193.59 30,199.03 30,186.09 30,199.03 277.5K
10:28 30,201.11 30,201.11 30,201.11 30,201.11 263.4K
10:29 30,199.52 30,199.52 30,193.83 30,193.83 15.6K
10:30 30,193.83 30,193.83 30,183.05 30,187.83 936.4K
10:31 30,187.83 30,187.83 30,177.99 30,177.99 127.2K
10:32 30,179.58 30,182.76 30,149.36 30,149.36 3,848.8K
10:33 30,152.54 30,162.58 30,152.54 30,158.11 5,946.8K
10:34 30,159.70 30,169.46 30,159.70 30,161.29 603.4K
10:35 30,161.29 30,164.94 30,152.89 30,162.68 512.1K
10:36 30,164.27 30,164.27 30,162.90 30,162.90 31.6K
10:37 30,162.90 30,167.67 30,162.90 30,167.61 50.7K
10:38 30,169.29 30,169.29 30,161.33 30,161.33 2,314.7K
10:39 30,161.33 30,161.56 30,161.33 30,161.56 100.3K
10:40 30,161.56 30,161.56 30,155.09 30,155.09 9.0K
10:41 30,155.09 30,157.80 30,154.62 30,157.80 26.4K
10:42 30,157.80 30,164.17 30,157.80 30,164.17 87.2K
10:43 30,167.35 30,172.12 30,167.35 30,172.12 24.9K
10:44 30,171.68 30,176.46 30,171.68 30,176.46 14.3K
10:45 30,178.05 30,185.77 30,177.82 30,185.77 344.2K
10:46 30,200.09 30,200.09 30,180.27 30,180.73 2,527.6K
10:47 30,180.73 30,181.27 30,177.26 30,181.27 20.8K
10:48 30,181.27 30,194.00 30,181.27 30,187.69 1,421.1K
10:49 30,181.33 30,192.53 30,181.33 30,192.53 47.7K
10:50 30,192.53 30,192.53 30,171.65 30,171.65 212.8K
10:51 30,171.65 30,171.65 30,171.65 30,171.65 0.0K
10:52 30,171.65 30,171.65 30,162.11 30,162.33 81.9K
10:53 30,157.56 30,157.56 30,152.01 30,152.01 195.6K
10:54 30,152.01 30,163.40 30,152.01 30,163.40 11.5K
10:55 30,163.40 30,165.88 30,162.70 30,165.88 13.2K
10:56 30,161.11 30,165.88 30,156.34 30,165.88 928.1K
10:57 30,165.88 30,172.25 30,165.88 30,172.25 49.9K
10:58 30,179.54 30,179.54 30,173.18 30,173.18 103.3K
10:59 30,173.86 30,173.86 30,173.18 30,173.18 1.4K
11:00 30,179.54 30,179.54 30,179.54 30,179.54 112.3K
11:01 30,161.72 30,161.72 30,160.13 30,160.13 13.4K
11:02 30,166.49 30,166.49 30,162.63 30,165.81 50.8K
11:03 30,159.44 30,188.34 30,159.44 30,188.34 1,036.6K
11:04 30,188.34 30,188.34 30,166.08 30,166.08 1,372.5K
11:05 30,166.08 30,174.29 30,166.08 30,166.47 119.5K
11:06 30,166.47 30,167.17 30,166.47 30,167.17 209.9K
11:07 30,167.17 30,167.17 30,160.81 30,160.81 82.4K
11:08 30,160.81 30,160.81 30,147.83 30,147.83 38.2K
11:09 30,147.83 30,147.83 30,146.24 30,146.24 6.2K
11:10 30,146.24 30,146.24 30,143.06 30,143.06 348.8K
11:11 30,147.83 30,149.42 30,147.83 30,149.42 44.5K
11:12 30,149.42 30,149.42 30,148.73 30,148.73 711.0K
11:13 30,148.73 30,148.73 30,145.49 30,145.49 3.6K
11:14 30,145.49 30,145.49 30,125.43 30,125.43 495.1K
11:15 30,125.43 30,127.02 30,125.43 30,125.43 438.0K
11:16 30,121.94 30,123.53 30,121.94 30,123.53 138.7K
11:17 30,123.53 30,123.53 30,123.53 30,123.53 67.4K
11:18 30,136.47 30,146.01 30,136.47 30,146.01 175.5K
11:19 30,146.01 30,148.52 30,146.01 30,148.52 37.1K
11:20 30,148.98 30,154.89 30,145.80 30,154.89 874.9K
11:21 30,154.89 30,158.13 30,151.77 30,151.77 415.9K
11:22 30,149.94 30,151.53 30,149.94 30,151.53 155.1K
11:23 30,151.53 30,151.53 30,151.07 30,151.07 21.6K
11:24 30,177.12 30,177.12 30,160.04 30,160.04 20.1K
11:25 30,160.04 30,160.04 30,144.13 30,144.13 249.7K
11:26 30,142.54 30,142.54 30,129.25 30,129.25 642.1K
11:27 30,126.48 30,126.48 30,124.89 30,124.89 411.6K
11:28 30,141.96 30,141.96 30,140.37 30,140.37 94.1K
11:29 30,140.37 30,140.37 30,120.56 30,120.56 66.3K
11:30 30,139.51 30,139.51 30,113.45 30,113.45 265.3K
11:31 30,115.05 30,115.96 30,115.05 30,115.96 12.6K
11:32 30,115.96 30,115.96 30,115.96 30,115.96 31.1K
11:33 30,115.96 30,115.96 30,114.37 30,114.37 709.1K
11:34 30,114.37 30,114.37 30,106.42 30,108.01 1,355.9K
11:35 30,108.01 30,108.01 30,108.01 30,108.01 174.1K
11:36 30,108.01 30,108.01 30,108.01 30,108.01 0.0K
11:37 30,145.02 30,156.21 30,145.02 30,156.21 1,100.0K
11:38 30,159.39 30,162.57 30,159.39 30,162.57 22.8K
11:39 30,162.57 30,162.57 30,162.57 30,162.57 12.5K
11:40 30,162.57 30,162.57 30,161.89 30,161.89 25.1K
11:41 30,148.95 30,148.95 30,148.95 30,148.95 40.4K
11:42 30,148.95 30,148.95 30,137.81 30,137.81 180.6K
11:43 30,137.81 30,137.81 30,134.63 30,134.63 81.5K
11:44 30,134.63 30,137.87 30,133.71 30,133.71 70.1K
11:45 30,133.71 30,133.71 30,126.42 30,126.42 125.2K
11:46 30,126.42 30,127.12 30,126.42 30,127.12 15.9K
11:47 30,127.12 30,135.07 30,127.12 30,135.07 286.3K
11:48 30,135.07 30,135.07 30,135.07 30,135.07 0.0K
11:49 30,135.07 30,142.68 30,135.07 30,142.68 10.4K
11:50 30,142.68 30,153.82 30,142.68 30,153.82 205.7K
11:51 30,155.41 30,158.59 30,155.41 30,155.41 442.8K
11:52 30,155.41 30,160.85 30,153.82 30,160.85 694.0K
11:53 30,157.67 30,159.26 30,148.02 30,148.02 562.4K
11:54 30,148.25 30,148.25 30,148.25 30,148.25 1.3K
11:55 30,151.43 30,151.43 30,148.20 30,148.20 343.9K
11:56 30,148.20 30,148.20 30,148.20 30,148.20 455.3K
11:57 30,148.20 30,148.20 30,148.20 30,148.20 24.9K
11:58 30,146.61 30,146.61 30,134.45 30,134.45 53.7K
11:59 30,137.17 30,137.17 30,132.40 30,135.58 117.7K
12:00 30,135.58 30,145.12 30,132.40 30,145.12 1,435.2K
12:01 30,145.12 30,146.04 30,142.86 30,142.86 89.2K
12:02 30,134.50 30,152.72 30,132.90 30,152.72 514.5K
12:03 30,155.00 30,162.34 30,153.41 30,162.34 301.0K
12:04 30,168.88 30,177.86 30,168.88 30,177.86 565.2K
12:05 30,179.45 30,213.98 30,179.45 30,213.98 1,125.6K
12:06 30,214.68 30,214.68 30,208.29 30,208.29 123.7K
12:07 30,198.75 30,198.75 30,180.60 30,185.45 174.2K
12:08 30,188.64 30,188.64 30,188.64 30,188.64 666.5K
12:09 30,188.64 30,188.64 30,182.68 30,182.68 120.0K
12:10 30,179.22 30,183.29 30,179.22 30,183.29 119.3K
12:11 30,184.89 30,191.25 30,184.89 30,191.25 587.1K
12:12 30,190.55 30,192.84 30,190.55 30,190.55 1,196.1K
12:13 30,190.55 30,193.74 30,190.55 30,193.74 87.5K
12:14 30,191.66 30,194.84 30,191.66 30,194.84 322.2K
12:15 30,194.84 30,194.84 30,188.37 30,188.37 48.3K
12:16 30,188.37 30,191.55 30,188.37 30,191.55 212.6K
12:17 30,191.55 30,197.91 30,191.55 30,197.91 1,507.3K
12:18 30,196.32 30,203.14 30,196.32 30,201.55 2,056.4K
12:19 30,188.61 30,188.61 30,169.93 30,170.61 248.5K
12:20 30,167.43 30,170.61 30,167.43 30,170.61 75.8K
12:21 30,172.20 30,172.20 30,159.26 30,159.26 38.5K
12:22 30,154.49 30,154.49 30,152.90 30,152.90 268.7K
12:23 30,152.90 30,152.90 30,152.90 30,152.90 125.2K
12:24 30,154.49 30,156.08 30,154.49 30,156.08 25.0K
12:25 30,156.08 30,165.96 30,156.08 30,165.96 53.0K
12:26 30,165.96 30,209.50 30,165.96 30,209.50 705.2K
12:27 30,209.50 30,210.19 30,200.43 30,200.43 88.7K
12:28 30,200.43 30,200.43 30,200.43 30,200.43 0.0K
12:29 30,202.02 30,207.71 30,202.02 30,207.71 504.5K
12:30 30,207.71 30,207.71 30,196.58 30,196.58 343.9K
12:31 30,191.81 30,191.81 30,191.81 30,191.81 231.2K
12:32 30,191.81 30,191.81 30,191.81 30,191.81 0.2K
12:33 30,191.81 30,191.81 30,190.22 30,190.22 56.2K
12:34 30,193.40 30,198.17 30,193.40 30,198.17 88.9K
12:35 30,191.81 30,191.81 30,190.22 30,190.22 906.0K
12:36 30,190.22 30,190.22 30,182.26 30,183.65 13.2K
12:37 30,183.65 30,188.42 30,183.65 30,188.42 6.2K
12:38 30,188.42 30,188.42 30,188.42 30,188.42 12.5K
12:39 30,183.65 30,205.92 30,183.65 30,205.92 1,263.0K
12:40 30,205.92 30,205.92 30,205.92 30,205.92 12.5K
12:41 30,205.92 30,205.92 30,193.38 30,193.38 77.0K
12:42 30,196.56 30,196.56 30,196.56 30,196.56 91.8K
12:43 30,196.56 30,196.56 30,196.56 30,196.56 7.6K
12:44 30,196.56 30,196.56 30,196.56 30,196.56 6.3K
12:45 30,197.25 30,197.25 30,197.25 30,197.25 98.5K
12:46 30,197.95 30,198.87 30,197.95 30,198.18 27.8K
12:47 30,193.33 30,199.69 30,193.33 30,199.69 20.8K
12:48 30,199.69 30,201.28 30,199.69 30,201.28 181.5K
12:49 30,201.28 30,206.06 30,201.28 30,206.06 18.8K
12:50 30,206.06 30,214.45 30,201.28 30,214.45 216.4K
12:51 30,203.36 30,203.36 30,203.36 30,203.36 8.3K
12:52 30,203.36 30,203.36 30,203.36 30,203.36 6.3K
12:53 30,203.36 30,203.36 30,203.36 30,203.36 0.0K
12:54 30,203.36 30,203.36 30,195.41 30,195.41 206.4K
12:55 30,195.41 30,195.41 30,181.09 30,181.09 918.6K
12:56 30,181.09 30,181.09 30,179.50 30,179.50 137.4K
12:57 30,177.91 30,189.05 30,170.38 30,170.38 675.1K
12:58 30,170.38 30,171.07 30,170.38 30,171.07 4.9K
12:59 30,171.07 30,177.43 30,169.48 30,169.48 162.5K
13:00 30,169.48 30,169.48 30,169.48 30,169.48 18.7K
13:01 30,174.25 30,182.20 30,174.25 30,182.20 68.8K
13:02 30,182.20 30,182.20 30,182.20 30,182.20 0.0K
13:03 30,175.84 30,175.84 30,167.30 30,167.30 47.6K
13:04 30,168.22 30,200.78 30,168.22 30,200.78 591.5K
13:05 30,200.78 30,205.56 30,199.64 30,205.56 17.7K
13:06 30,218.03 30,218.03 30,218.03 30,218.03 70.1K
13:07 30,225.99 30,225.99 30,222.81 30,222.81 12.5K
13:08 30,222.81 30,222.81 30,217.95 30,217.95 0.7K
13:09 30,220.73 30,220.73 30,219.14 30,219.14 13.2K
13:10 30,219.14 30,219.14 30,218.45 30,218.45 25.0K
13:11 30,218.45 30,219.37 30,214.60 30,214.60 100.8K
13:12 30,214.60 30,214.60 30,203.85 30,211.66 66.9K
13:13 30,211.66 30,211.66 30,206.89 30,206.89 18.7K
13:14 30,206.89 30,210.28 30,205.51 30,210.28 9.0K
13:15 30,210.28 30,215.05 30,210.28 30,215.05 331.2K
13:16 30,215.05 30,215.05 30,215.05 30,215.05 0.0K
13:17 30,213.46 30,221.41 30,213.46 30,221.41 400.2K
13:18 30,221.41 30,221.41 30,221.41 30,221.41 0.0K
13:19 30,220.96 30,220.96 30,220.96 30,220.96 5.9K
13:20 30,220.96 30,220.96 30,217.77 30,217.77 6.3K
13:21 30,214.36 30,214.36 30,210.51 30,210.51 84.7K
13:22 30,210.51 30,210.51 30,210.51 30,210.51 0.0K
13:23 30,210.51 30,210.51 30,210.51 30,210.51 0.0K
13:24 30,210.51 30,210.51 30,210.51 30,210.51 16.5K
13:25 30,210.51 30,223.23 30,210.51 30,223.23 37.5K
13:26 30,223.23 30,229.65 30,223.23 30,229.65 32.2K
13:27 30,229.65 30,231.24 30,229.65 30,231.24 444.3K
13:28 30,231.24 30,231.24 30,231.24 30,231.24 0.0K
13:29 30,231.24 30,234.42 30,231.24 30,234.42 582.1K
13:30 30,234.42 30,234.42 30,234.42 30,234.42 7.0K
13:31 30,234.42 30,234.42 30,234.42 30,234.42 0.0K
13:32 30,234.42 30,234.42 30,232.83 30,232.83 18.8K
13:33 30,231.91 30,236.69 30,231.91 30,236.69 1,253.5K
13:34 30,233.50 30,233.50 30,233.50 30,233.50 6.3K
13:35 30,233.50 30,233.50 30,230.32 30,230.32 12.5K
13:36 30,223.39 30,223.39 30,219.29 30,219.29 28.8K
13:37 30,220.88 30,220.88 30,220.88 30,220.88 6.3K
13:38 30,220.88 30,220.88 30,197.02 30,197.02 1,920.7K
13:39 30,197.02 30,203.38 30,197.02 30,203.38 25.0K
13:40 30,203.38 30,203.38 30,200.41 30,200.41 14.9K
13:41 30,200.41 30,200.41 30,200.41 30,200.41 0.0K
13:42 30,203.61 30,205.20 30,198.84 30,205.20 166.6K
13:43 30,203.61 30,203.61 30,178.57 30,184.94 1,716.8K
13:44 30,186.53 30,186.53 30,183.34 30,183.34 361.9K
13:45 30,183.34 30,189.04 30,183.34 30,189.04 8.7K
13:46 30,189.04 30,209.88 30,189.04 30,209.88 20.5K
13:47 30,218.89 30,218.89 30,218.66 30,218.66 153.6K
13:48 30,218.66 30,218.66 30,218.66 30,218.66 13.4K
13:49 30,218.66 30,218.66 30,210.54 30,210.54 133.4K
13:50 30,211.93 30,211.93 30,197.31 30,203.67 18.5K
13:51 30,203.67 30,203.67 30,197.31 30,197.31 7.5K
13:52 30,197.31 30,205.52 30,197.31 30,205.52 28.2K
13:53 30,205.52 30,205.52 30,203.93 30,203.93 68.7K
13:54 30,207.11 30,207.11 30,207.11 30,207.11 12.5K
13:55 30,210.29 30,211.88 30,210.29 30,211.88 18.7K
13:56 30,211.88 30,211.88 30,211.88 30,211.88 0.0K
13:57 30,210.29 30,210.29 30,210.29 30,210.29 37.5K
13:58 30,210.29 30,210.29 30,207.11 30,207.11 7.0K
13:59 30,207.11 30,216.65 30,207.11 30,208.70 68.7K
14:00 30,191.62 30,193.01 30,191.62 30,193.01 10.1K
14:01 30,193.01 30,196.19 30,178.69 30,178.69 718.8K
14:02 30,178.69 30,200.96 30,178.69 30,200.96 453.6K
14:03 30,200.96 30,200.96 30,193.01 30,193.01 6.2K
14:04 30,194.60 30,194.60 30,188.24 30,188.24 31.2K
14:05 30,197.78 30,197.78 30,193.01 30,193.01 50.0K
14:06 30,193.01 30,193.01 30,186.65 30,186.65 49.9K
14:07 30,180.28 30,180.28 30,164.38 30,165.97 5,739.3K
14:08 30,172.33 30,172.33 30,161.12 30,161.12 182.0K
14:09 30,161.12 30,165.44 30,157.49 30,165.44 146.9K
14:10 30,167.03 30,169.49 30,158.36 30,158.36 356.2K
14:11 30,159.95 30,159.95 30,159.26 30,159.26 315.6K
14:12 30,159.26 30,159.26 30,159.26 30,159.26 6.2K
14:13 30,159.26 30,162.44 30,159.26 30,162.44 15.1K
14:14 30,162.44 30,164.03 30,162.44 30,164.03 6.2K
14:15 30,164.03 30,164.03 30,162.44 30,162.44 74.7K
14:16 30,162.44 30,162.44 30,162.44 30,162.44 31.1K
14:17 30,162.44 30,162.44 30,160.85 30,160.85 429.5K
14:18 30,160.85 30,164.03 30,160.85 30,164.03 93.4K
14:19 30,164.03 30,164.03 30,163.80 30,163.80 0.2K
14:20 30,163.80 30,166.08 30,137.62 30,137.62 192.3K
14:21 30,137.62 30,137.62 30,137.62 30,137.62 0.0K
14:22 30,137.62 30,137.62 30,134.44 30,137.62 31.1K
14:23 30,137.62 30,137.62 30,118.84 30,118.84 40.9K
14:24 30,114.07 30,114.07 30,107.71 30,107.71 379.7K
14:25 30,107.71 30,107.71 30,091.58 30,091.58 102.2K
14:26 30,091.58 30,094.77 30,091.58 30,094.77 6.2K
14:27 30,091.58 30,094.77 30,091.58 30,091.58 87.1K
14:28 30,091.58 30,091.58 30,086.81 30,086.81 198.9K
14:29 30,093.18 30,121.64 30,093.18 30,121.64 12.5K
14:30 30,121.64 30,121.64 30,116.87 30,116.87 24.9K
14:31 30,116.87 30,118.46 30,115.27 30,115.27 702.4K
14:32 30,115.27 30,115.27 30,113.68 30,113.68 12.4K
14:33 30,113.68 30,113.68 30,107.32 30,110.50 726.7K
14:34 30,110.50 30,116.87 30,110.50 30,110.50 465.9K
14:35 30,110.50 30,112.09 30,110.50 30,110.50 55.9K
14:36 30,116.87 30,121.64 30,112.09 30,121.64 783.4K
14:37 30,121.64 30,131.18 30,121.64 30,123.23 647.2K
14:38 30,128.00 30,137.54 30,128.00 30,137.54 466.8K
14:39 30,131.18 30,131.18 30,129.59 30,129.59 12.4K
14:40 30,129.59 30,129.59 30,120.05 30,120.05 87.1K
14:41 30,112.09 30,112.09 30,112.09 30,112.09 37.3K
14:42 30,112.09 30,120.94 30,111.40 30,120.94 9.0K
14:43 30,120.94 30,130.49 30,120.94 30,130.49 12.4K
14:44 30,130.49 30,133.67 30,130.49 30,133.67 6.2K
14:45 30,141.62 30,151.33 30,141.62 30,144.96 468.1K
14:46 30,146.55 30,146.55 30,140.19 30,140.19 137.0K
14:47 30,140.19 30,140.19 30,134.50 30,134.50 63.0K
14:48 30,134.50 30,134.50 30,132.91 30,132.91 6.2K
14:49 30,132.91 30,132.91 30,123.37 30,128.14 623.5K
14:50 30,126.55 30,126.55 30,126.55 30,126.55 6.2K
14:51 30,126.55 30,126.55 30,126.55 30,126.55 6.2K
14:52 30,126.55 30,129.73 30,126.55 30,129.73 18.7K
14:53 30,129.73 30,129.73 30,126.55 30,126.55 24.9K
14:54 30,124.96 30,124.96 30,117.00 30,117.00 298.4K
14:55 30,113.54 30,113.54 30,113.54 30,113.54 0.7K
14:56 30,113.54 30,113.54 30,113.54 30,113.54 6.2K
14:57 30,096.04 30,107.18 30,096.04 30,096.04 3,184.7K
14:58 30,096.04 30,097.63 30,096.03 30,096.03 987.9K
14:59 30,096.03 30,103.98 30,096.03 30,103.98 74.5K
15:00 30,104.67 30,104.67 30,095.13 30,098.31 211.1K
15:01 30,098.31 30,098.31 30,094.90 30,094.90 360.8K
15:02 30,094.90 30,094.90 30,090.13 30,090.13 1,885.0K
15:03 30,088.53 30,093.31 30,088.53 30,093.31 198.4K
15:04 30,094.90 30,094.90 30,094.90 30,094.90 37.2K
15:05 30,098.08 30,098.08 30,096.02 30,096.02 31.2K
15:06 30,096.02 30,103.97 30,096.02 30,103.97 124.2K
15:07 30,103.97 30,108.74 30,103.97 30,108.74 24.8K
15:08 30,110.33 30,118.29 30,110.33 30,118.29 385.3K
15:09 30,118.29 30,118.29 30,118.29 30,118.29 0.0K
15:10 30,118.29 30,118.29 30,115.11 30,115.11 6.2K
15:11 30,115.11 30,115.11 30,102.38 30,102.38 18.6K
15:12 30,102.38 30,105.56 30,102.38 30,105.56 24.8K
15:13 30,113.52 30,115.11 30,113.52 30,115.11 12.4K
15:14 30,115.11 30,120.16 30,115.11 30,120.16 6.9K
15:15 30,120.16 30,120.16 30,112.21 30,112.21 12.4K
15:16 30,112.21 30,116.98 30,112.21 30,116.98 10.2K
15:17 30,116.98 30,116.98 30,112.21 30,112.21 6.2K
15:18 30,107.44 30,107.44 30,107.44 30,107.44 221.2K
15:19 30,107.44 30,107.44 30,105.85 30,105.85 37.3K
15:20 30,104.46 30,104.46 30,104.46 30,104.46 22.1K
15:21 30,104.46 30,104.46 30,098.38 30,098.38 41.1K
15:22 30,103.59 30,103.59 30,094.05 30,094.05 214.9K
15:23 30,094.05 30,095.64 30,094.05 30,095.64 6.2K
15:24 30,095.64 30,105.18 30,095.64 30,105.18 359.9K
15:25 30,105.18 30,105.18 30,102.00 30,102.00 80.7K
15:26 30,102.00 30,102.00 30,095.64 30,097.72 138.6K
15:27 30,102.49 30,109.32 30,102.49 30,109.32 93.3K
15:28 30,109.32 30,109.32 30,092.93 30,100.46 161.1K
15:29 30,100.46 30,103.65 30,100.46 30,103.65 44.2K
15:30 30,103.65 30,103.65 30,103.65 30,103.65 3.6K
15:31 30,103.65 30,104.34 30,103.65 30,104.34 55.2K
15:32 30,104.34 30,104.34 30,102.75 30,102.75 80.7K
15:33 30,102.75 30,104.34 30,075.22 30,075.22 83.5K
15:34 30,075.22 30,075.22 30,069.07 30,069.07 15.9K
15:35 30,069.07 30,069.07 30,069.07 30,069.07 34.2K
15:36 30,067.48 30,067.48 30,061.17 30,061.17 1,554.5K
15:37 30,053.16 30,053.16 30,053.16 30,053.16 713.2K
15:38 30,041.16 30,045.23 30,022.37 30,023.24 1,552.2K
15:39 30,023.24 30,023.92 30,023.24 30,023.92 19.0K
15:40 30,027.10 30,027.10 30,027.10 30,027.10 55.8K
15:41 30,027.10 30,028.70 30,027.10 30,028.70 93.0K
15:42 30,028.70 30,028.70 30,028.70 30,028.70 49.6K
15:43 30,027.10 30,027.10 30,003.23 30,012.94 572.2K
15:44 30,011.40 30,027.31 30,011.40 30,027.31 366.5K
15:45 30,027.31 30,027.31 29,989.22 29,995.58 168.0K
15:46 29,995.58 29,995.58 29,995.58 29,995.58 0.0K
15:47 29,995.58 30,001.94 29,995.58 30,001.94 774.6K
15:48 30,001.94 30,001.94 29,991.99 29,991.99 388.4K
15:49 29,996.76 29,996.76 29,996.76 29,996.76 43.4K
15:50 29,991.99 29,995.17 29,990.40 29,990.40 161.0K
15:51 29,990.40 29,990.40 29,988.81 29,988.81 266.2K
15:52 29,982.45 29,984.04 29,982.45 29,982.45 1,584.1K
15:53 29,987.22 29,987.22 29,981.48 29,981.48 268.1K
15:54 29,978.30 29,998.27 29,978.30 29,996.68 109.0K
15:55 29,996.68 30,001.45 29,996.68 30,001.45 470.2K
15:56 30,001.45 30,011.00 30,001.45 30,011.00 588.1K
15:57 30,011.00 30,016.18 30,008.22 30,016.18 577.1K
15:58 30,018.95 30,027.13 30,018.95 30,027.13 669.4K
15:59 30,027.13 30,027.13 30,024.36 30,024.36 906.4K
16:00 30,026.19 30,026.19 30,024.60 30,024.60 341.6K
16:01 30,024.60 30,042.10 30,024.60 30,042.10 962.8K
16:02 30,042.10 30,050.05 30,042.10 30,050.05 435.2K
16:03 30,053.23 30,053.23 30,046.87 30,046.87 360.8K
16:04 30,046.87 30,050.05 30,046.87 30,050.05 31.1K
16:05 30,050.05 30,050.05 30,050.05 30,050.05 62.2K
16:06 30,048.46 30,050.05 30,043.69 30,050.05 323.5K
16:07 30,058.37 30,088.05 30,058.37 30,087.85 2,251.8K
16:08 30,084.67 30,094.99 30,083.54 30,094.99 786.0K
16:09 30,089.76 30,094.99 30,089.76 30,094.99 40.4K
16:10 30,083.86 30,083.86 30,075.91 30,079.09 130.5K
16:11 30,079.09 30,079.09 30,070.69 30,070.69 43.7K
16:12 30,075.46 30,083.41 30,069.10 30,083.41 217.4K
16:13 30,083.41 30,125.23 30,083.41 30,115.68 122.0K
16:14 30,122.04 30,122.04 30,117.27 30,117.27 161.7K
16:15 30,117.27 30,117.27 30,117.27 30,117.27 6.2K
16:16 30,117.27 30,117.27 30,109.32 30,109.32 12.4K
16:17 30,109.32 30,109.32 30,100.64 30,100.64 208.8K
16:18 30,095.87 30,107.00 30,095.87 30,107.00 49.7K
16:19 30,107.00 30,107.00 30,107.00 30,107.00 12.4K
16:20 30,101.31 30,110.85 30,101.31 30,110.85 114.2K
16:21 30,121.99 30,121.99 30,112.44 30,112.44 313.2K
16:22 30,112.44 30,112.44 30,110.80 30,110.80 25.8K
16:23 30,110.80 30,110.80 30,101.38 30,101.38 13.1K
16:24 30,096.61 30,096.61 30,087.06 30,087.06 422.6K
16:25 30,082.90 30,082.90 30,082.90 30,082.90 0.7K
16:26 30,082.90 30,094.04 30,082.90 30,094.04 118.2K
16:27 30,094.04 30,094.04 30,089.27 30,089.27 12.4K
16:28 30,089.27 30,094.04 30,089.27 30,094.04 22.5K
16:29 30,094.04 30,094.04 30,082.90 30,082.90 68.3K
16:30 30,082.90 30,084.49 30,082.90 30,084.49 55.9K
16:31 30,084.49 30,084.49 30,084.49 30,084.49 0.0K
16:32 30,084.49 30,084.49 30,084.49 30,084.49 0.0K
16:33 30,084.49 30,084.49 30,084.49 30,084.49 0.0K
16:34 30,084.49 30,094.04 30,084.49 30,094.04 12.4K
16:35 30,095.63 30,095.63 30,092.45 30,092.45 49.8K
16:36 30,090.86 30,090.86 30,079.23 30,080.82 398.5K
16:37 30,080.82 30,088.78 30,080.82 30,088.78 24.9K
16:38 30,088.78 30,088.78 30,088.78 30,088.78 0.0K
16:39 30,082.41 30,082.41 30,082.41 30,082.41 12.4K
16:40 30,092.83 30,092.83 30,089.65 30,089.65 239.7K
16:41 30,088.74 30,088.74 30,085.56 30,085.56 1,382.4K
16:42 30,085.56 30,085.56 30,085.56 30,085.56 0.0K
16:43 30,085.56 30,085.56 30,085.56 30,085.56 68.5K
16:44 30,080.78 30,080.78 30,080.06 30,080.06 519.7K
16:45 30,080.06 30,080.06 30,080.06 30,080.06 0.0K
16:46 30,080.06 30,081.65 30,075.29 30,075.29 80.6K
16:47 30,075.29 30,075.29 30,075.29 30,075.29 0.0K
16:48 30,075.29 30,076.88 30,073.41 30,073.41 60.1K
16:49 30,073.41 30,078.18 30,073.41 30,078.18 18.6K
16:50 30,078.18 30,078.18 30,078.18 30,078.18 0.0K
16:51 30,078.18 30,078.18 30,078.18 30,078.18 62.1K
16:52 30,078.18 30,078.18 30,078.18 30,078.18 124.1K
16:53 30,078.18 30,082.95 30,068.64 30,068.64 111.7K
16:54 30,068.64 30,068.64 30,067.05 30,067.05 286.0K
16:55 30,067.05 30,067.05 30,062.27 30,062.27 185.9K
16:56 30,065.45 30,065.45 30,056.58 30,056.58 81.3K
16:57 30,059.76 30,059.76 30,059.76 30,059.76 601.2K
16:58 30,059.76 30,069.31 30,059.76 30,069.31 589.1K
16:59 30,059.76 30,059.76 30,059.76 30,059.76 37.2K
17:00 30,059.76 30,059.76 30,049.34 30,049.34 16.3K
17:01 30,054.12 30,055.71 30,051.55 30,051.55 113.7K
17:02 30,051.55 30,051.55 30,049.95 30,049.95 0.6K
17:03 30,056.31 30,057.08 30,056.31 30,057.08 119.9K
17:04 30,057.08 30,057.08 30,057.08 30,057.08 0.0K
17:05 30,057.08 30,057.08 30,057.08 30,057.08 9.0K
17:06 30,061.85 30,061.85 30,061.85 30,061.85 21.7K
17:07 30,061.85 30,067.77 30,058.76 30,058.76 31.9K
17:08 30,058.76 30,058.76 30,058.76 30,058.76 0.0K
17:09 30,058.76 30,062.86 30,057.17 30,062.86 10.9K
17:10 30,054.91 30,054.91 30,054.91 30,054.91 12.4K
17:11 30,054.91 30,054.91 30,045.36 30,045.36 217.0K
17:12 30,050.14 30,050.14 30,045.36 30,050.14 198.4K
17:13 30,050.14 30,050.14 30,050.14 30,050.14 0.0K
17:14 30,050.14 30,054.91 30,050.14 30,054.91 86.8K
17:15 30,054.91 30,054.91 30,054.91 30,054.91 0.0K
17:16 30,054.91 30,054.91 30,054.91 30,054.91 0.0K
17:17 30,054.91 30,057.00 30,053.76 30,057.00 22.7K
17:18 30,064.95 30,065.41 30,064.95 30,065.41 10.7K
17:19 30,065.41 30,065.41 30,062.23 30,062.23 49.6K
17:20 30,062.23 30,067.00 30,062.23 30,067.00 12.4K
17:21 30,065.41 30,065.41 30,065.41 30,065.41 80.7K
17:22 30,065.41 30,065.41 30,065.41 30,065.41 0.0K
17:23 30,065.41 30,065.41 30,065.41 30,065.41 12.4K
17:24 30,065.41 30,065.41 30,060.64 30,060.64 37.2K
17:25 30,060.64 30,060.64 30,060.64 30,060.64 0.6K
17:26 30,060.64 30,060.64 30,060.64 30,060.64 0.0K
17:27 30,060.64 30,065.41 30,060.64 30,065.41 43.4K
17:28 30,065.41 30,065.41 30,065.41 30,065.41 0.0K
17:29 30,065.41 30,065.41 30,065.41 30,065.41 1.8K
17:30 30,065.41 30,065.41 30,062.23 30,062.23 124.2K
17:31 30,062.23 30,062.23 30,058.56 30,058.56 38.6K
17:32 30,058.56 30,058.56 30,058.56 30,058.56 0.0K
17:33 30,058.56 30,058.56 30,043.07 30,043.07 14.0K
17:34 30,043.07 30,043.07 30,043.07 30,043.07 0.0K
17:35 30,043.07 30,065.34 30,043.07 30,062.16 811.7K
17:36 30,063.75 30,074.88 30,063.75 30,074.88 982.6K
17:37 30,074.88 30,074.88 30,068.52 30,068.52 31.7K
17:38 30,068.52 30,068.52 30,062.16 30,062.16 12.4K
17:39 30,062.16 30,085.60 30,062.16 30,085.60 14.0K
17:40 30,085.60 30,085.60 30,084.01 30,084.01 31.1K
17:41 30,084.01 30,084.01 30,079.24 30,079.24 68.4K
17:42 30,079.24 30,084.01 30,079.24 30,084.01 43.5K
17:43 30,082.42 30,082.42 30,079.24 30,079.24 155.5K
17:44 30,079.24 30,079.24 30,072.87 30,072.87 6.2K
17:45 30,072.87 30,072.87 30,071.28 30,071.28 68.4K
17:46 30,071.28 30,076.05 30,071.28 30,076.05 24.9K
17:47 30,076.05 30,076.05 30,076.05 30,076.05 57.4K
17:48 30,064.92 30,064.92 30,064.46 30,064.46 94.2K
17:49 30,064.46 30,064.46 30,064.46 30,064.46 12.4K
17:50 30,064.46 30,064.46 30,064.46 30,064.46 0.0K
17:51 30,064.46 30,064.46 30,064.46 30,064.46 0.8K
17:52 30,064.46 30,067.64 30,064.46 30,067.64 37.3K
17:53 30,062.87 30,062.87 30,062.87 30,062.87 6.2K
17:54 30,051.49 30,051.49 30,051.49 30,051.49 7.8K
17:55 30,064.21 30,064.21 30,054.67 30,054.67 473.0K
17:56 30,053.99 30,053.99 30,053.99 30,053.99 14.0K
17:57 30,053.99 30,064.41 30,053.99 30,064.41 16.3K
17:58 30,064.41 30,066.00 30,064.41 30,066.00 31.0K
17:59 30,079.53 30,079.53 30,079.53 30,079.53 65.8K
18:00 30,079.53 30,084.30 30,079.53 30,084.30 12.4K
18:01 30,084.30 30,085.89 30,084.30 30,085.89 62.1K
18:02 30,085.89 30,085.89 30,085.89 30,085.89 0.0K
18:03 30,087.97 30,087.97 30,087.97 30,087.97 38.0K
18:04 30,087.97 30,087.97 30,081.04 30,081.04 4.8K
18:05 30,081.04 30,081.04 30,071.50 30,071.50 80.7K
18:06 30,071.50 30,071.50 30,071.50 30,071.50 0.0K
18:07 30,071.50 30,071.50 30,071.50 30,071.50 0.0K
18:08 30,069.91 30,069.91 30,069.91 30,069.91 130.4K
18:09 30,069.91 30,069.91 30,068.31 30,068.31 68.3K
18:10 30,068.31 30,076.73 30,068.31 30,076.73 701.0K
18:11 30,076.73 30,076.73 30,076.73 30,076.73 0.0K
18:12 30,076.73 30,086.27 30,076.73 30,086.27 12.4K
18:13 30,086.27 30,086.27 30,086.27 30,086.27 24.9K
18:14 30,086.27 30,086.27 30,079.91 30,079.91 49.7K
18:15 30,079.91 30,079.91 30,079.91 30,079.91 0.6K
18:16 30,079.91 30,093.89 30,079.91 30,093.89 29.0K
18:17 30,093.89 30,093.89 30,087.53 30,087.53 6.2K
18:18 30,095.48 30,106.87 30,095.48 30,106.87 314.8K
18:19 30,106.87 30,106.87 30,106.87 30,106.87 43.5K
18:20 30,097.32 30,103.69 30,096.06 30,096.06 15.9K
18:21 30,094.33 30,094.33 30,087.96 30,087.96 22.5K
18:22 30,086.37 30,086.37 30,076.83 30,076.83 289.5K
18:23 30,075.24 30,084.78 30,072.06 30,084.78 279.3K
18:24 30,084.78 30,087.96 30,084.78 30,087.96 24.8K
18:25 30,089.70 30,089.70 30,081.75 30,081.75 153.6K
18:26 30,088.11 30,088.11 30,088.11 30,088.11 24.8K
18:27 30,088.11 30,105.19 30,088.11 30,105.19 79.9K
18:28 30,100.42 30,106.89 30,100.42 30,106.89 11.6K
18:29 30,106.89 30,106.89 30,106.89 30,106.89 39.3K
18:30 30,106.89 30,111.66 30,104.11 30,104.11 296.0K
18:31 30,104.11 30,104.11 30,104.11 30,104.11 0.0K
18:32 30,104.11 30,104.11 30,104.11 30,104.11 6.2K
18:33 30,104.11 30,107.29 30,104.11 30,107.29 6.6K
18:34 30,110.47 30,110.47 30,110.47 30,110.47 43.5K
18:35 30,110.47 30,110.47 30,109.61 30,109.61 48.9K
18:36 30,089.03 30,089.03 30,070.40 30,075.17 1,538.8K
18:37 30,075.17 30,090.21 30,075.17 30,088.48 752.1K
18:38 30,092.82 30,103.52 30,092.82 30,098.75 974.5K
18:39 30,092.36 30,101.91 30,089.86 30,089.86 213.4K
18:40 30,098.53 30,098.53 30,098.53 30,098.53 144.4K
18:51 30,128.49 30,128.49 30,128.49 30,128.49 436.6K
23:49 30,128.49 30,128.49 30,128.49 30,128.49 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし