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 30,128.49 30,273.23 30,128.49 30,273.23 12.6K
09:51 30,273.23 30,276.41 30,273.23 30,276.41 806.6K
09:52 30,276.41 30,276.41 30,274.82 30,274.82 44.1K
09:53 30,274.82 30,276.41 30,273.23 30,276.41 50.4K
09:54 30,274.82 30,276.41 30,274.82 30,276.41 88.2K
09:55 30,276.41 30,276.41 30,274.82 30,274.82 132.3K
09:56 30,276.41 30,278.00 30,276.41 30,276.41 81.9K
09:57 30,276.41 30,278.00 30,276.41 30,278.00 37.8K
09:58 30,276.41 30,284.37 30,276.41 30,284.37 201.7K
09:59 30,278.00 30,284.37 30,278.00 30,284.37 31.5K
10:00 30,274.82 30,557.01 30,274.82 30,557.01 1,199.4K
10:01 30,570.51 30,672.38 30,570.51 30,665.59 1,179.4K
10:02 30,662.41 30,699.73 30,631.14 30,699.73 602.5K
10:03 30,681.23 30,682.38 30,675.65 30,675.65 183.4K
10:04 30,680.50 30,707.98 30,680.50 30,688.44 598.8K
10:05 30,698.14 30,698.14 30,676.75 30,677.40 251.0K
10:06 30,677.40 30,681.89 30,677.40 30,681.20 340.4K
10:07 30,683.81 30,683.81 30,674.19 30,682.51 232.2K
10:08 30,682.51 30,682.51 30,675.73 30,675.73 117.9K
10:09 30,675.73 30,729.55 30,675.73 30,729.55 372.9K
10:10 30,713.52 30,713.52 30,660.93 30,660.93 6,102.8K
10:11 30,659.34 30,666.81 30,659.34 30,666.81 1,408.1K
10:12 30,661.54 30,661.54 30,651.20 30,651.20 237.7K
10:13 30,659.93 30,678.30 30,659.93 30,678.30 269.5K
10:14 30,684.33 30,684.33 30,654.60 30,654.60 171.9K
10:15 30,652.94 30,662.59 30,652.94 30,662.59 148.6K
10:16 30,654.35 30,663.24 30,654.35 30,663.24 489.2K
10:17 30,674.53 30,674.53 30,658.46 30,671.38 50.8K
10:18 30,671.38 30,679.38 30,659.65 30,659.65 496.2K
10:19 30,661.35 30,666.12 30,656.42 30,656.42 296.2K
10:20 30,656.42 30,656.42 30,641.37 30,645.53 612.2K
10:21 30,643.93 30,643.93 30,621.89 30,621.89 228.8K
10:22 30,621.89 30,669.60 30,620.30 30,669.60 1,169.8K
10:23 30,690.44 30,690.44 30,674.72 30,674.72 219.0K
10:24 30,671.05 30,671.05 30,657.19 30,660.86 320.6K
10:25 30,648.56 30,659.91 30,648.56 30,659.91 54.2K
10:26 30,664.44 30,664.44 30,639.89 30,643.07 2,728.0K
10:27 30,636.71 30,641.48 30,636.71 30,636.71 308.7K
10:28 30,642.79 30,642.79 30,623.77 30,623.77 79.7K
10:29 30,628.54 30,633.31 30,628.54 30,633.31 717.1K
10:30 30,641.96 30,641.96 30,634.29 30,636.37 1,078.3K
10:31 30,636.37 30,641.14 30,636.37 30,641.14 607.7K
10:32 30,647.50 30,647.50 30,634.19 30,639.88 233.4K
10:33 30,639.65 30,639.65 30,636.47 30,638.29 290.2K
10:34 30,651.28 30,654.46 30,638.26 30,638.26 460.4K
10:35 30,634.10 30,634.10 30,590.77 30,590.77 382.7K
10:36 30,582.57 30,611.93 30,582.57 30,611.93 755.8K
10:37 30,611.93 30,611.93 30,606.23 30,608.84 410.8K
10:38 30,591.76 30,640.50 30,586.99 30,640.50 383.8K
10:39 30,638.91 30,638.91 30,638.91 30,638.91 140.0K
10:40 30,638.91 30,638.91 30,637.89 30,638.34 685.6K
10:41 30,638.34 30,641.52 30,638.34 30,641.52 720.3K
10:42 30,641.52 30,646.29 30,641.52 30,644.70 1,862.2K
10:43 30,646.29 30,670.40 30,646.29 30,670.40 6,099.5K
10:44 30,686.55 30,693.41 30,686.55 30,691.81 294.2K
10:45 30,695.00 30,695.00 30,686.79 30,694.08 2,092.6K
10:46 30,695.67 30,695.67 30,692.48 30,695.67 1,965.2K
10:47 30,697.26 30,704.08 30,697.26 30,702.49 1,584.7K
10:48 30,704.08 30,717.11 30,704.08 30,717.11 712.6K
10:49 30,717.11 30,717.11 30,662.18 30,662.18 635.8K
10:50 30,659.12 30,659.12 30,653.86 30,653.86 1,278.4K
10:51 30,663.56 30,675.62 30,663.56 30,675.62 291.9K
10:52 30,667.67 30,668.84 30,657.46 30,657.46 1,160.2K
10:53 30,657.46 30,657.46 30,636.78 30,644.50 4,799.1K
10:54 30,644.50 30,653.63 30,644.27 30,653.63 424.4K
10:55 30,653.63 30,653.63 30,648.86 30,648.86 39.8K
10:56 30,658.41 30,683.73 30,658.41 30,683.73 324.3K
10:57 30,682.14 30,682.14 30,675.49 30,675.49 1,432.3K
10:58 30,669.80 30,676.64 30,669.80 30,676.64 323.7K
10:59 30,673.46 30,673.46 30,663.89 30,663.89 1,034.0K
11:00 30,663.89 30,667.07 30,663.89 30,666.84 222.9K
11:01 30,667.53 30,667.53 30,661.17 30,661.17 351.7K
11:02 30,656.17 30,666.80 30,656.17 30,666.80 89.7K
11:03 30,669.57 30,673.16 30,656.99 30,656.99 291.8K
11:04 30,648.98 30,652.02 30,647.25 30,652.02 809.1K
11:05 30,652.02 30,652.02 30,651.32 30,651.32 207.4K
11:06 30,649.69 30,655.16 30,649.69 30,655.16 137.5K
11:07 30,655.16 30,655.16 30,622.28 30,622.28 96.5K
11:08 30,628.69 30,630.29 30,628.69 30,630.29 186.3K
11:09 30,630.29 30,630.29 30,625.51 30,630.29 128.4K
11:10 30,614.11 30,617.35 30,614.11 30,615.75 296.0K
11:11 30,591.45 30,591.45 30,588.04 30,591.22 171.6K
11:12 30,592.81 30,592.81 30,591.01 30,591.01 68.1K
11:13 30,590.32 30,614.01 30,588.73 30,602.87 1,807.6K
11:14 30,607.65 30,608.57 30,605.39 30,605.39 445.5K
11:15 30,600.67 30,600.67 30,591.13 30,591.13 401.0K
11:16 30,592.27 30,592.27 30,572.92 30,576.10 589.2K
11:17 30,576.10 30,576.10 30,574.51 30,574.73 111.0K
11:18 30,574.73 30,581.09 30,574.73 30,581.09 19.4K
11:19 30,581.09 30,582.68 30,576.32 30,576.32 164.7K
11:20 30,574.73 30,574.73 30,571.54 30,573.13 184.5K
11:21 30,573.13 30,573.13 30,571.54 30,571.54 183.6K
11:22 30,568.36 30,574.05 30,568.36 30,570.87 299.0K
11:23 30,570.87 30,571.78 30,568.83 30,568.83 115.5K
11:24 30,570.42 30,570.42 30,570.42 30,570.42 112.5K
11:25 30,570.42 30,570.42 30,564.05 30,564.05 872.6K
11:26 30,564.05 30,564.05 30,556.77 30,556.77 329.2K
11:27 30,556.77 30,565.44 30,556.57 30,565.44 750.3K
11:28 30,584.25 30,584.94 30,584.25 30,584.94 278.7K
11:29 30,599.25 30,599.25 30,580.17 30,580.17 1,436.5K
11:30 30,580.17 30,596.07 30,580.17 30,596.07 246.7K
11:31 30,596.07 30,596.07 30,596.07 30,596.07 44.3K
11:32 30,590.86 30,590.86 30,574.74 30,574.74 92.5K
11:33 30,574.74 30,574.74 30,570.58 30,570.58 10.5K
11:34 30,564.22 30,566.08 30,564.22 30,566.08 20.1K
11:35 30,566.08 30,569.21 30,566.08 30,569.21 14.5K
11:36 30,569.21 30,569.21 30,546.78 30,546.78 36.3K
11:37 30,546.78 30,546.78 30,546.78 30,546.78 0.0K
11:38 30,546.78 30,546.78 30,542.01 30,542.01 139.1K
11:39 30,538.83 30,538.83 30,532.47 30,532.47 1,150.3K
11:40 30,530.86 30,532.69 30,530.86 30,530.88 261.3K
11:41 30,532.47 30,532.47 30,527.00 30,527.00 410.4K
11:42 30,525.86 30,527.45 30,525.86 30,527.45 19.1K
11:43 30,527.45 30,528.59 30,523.82 30,523.82 367.7K
11:44 30,523.82 30,523.82 30,515.87 30,515.87 1,112.6K
11:45 30,522.23 30,522.23 30,519.05 30,519.05 69.4K
11:46 30,519.05 30,531.78 30,519.05 30,531.78 86.9K
11:47 30,531.78 30,531.78 30,528.60 30,528.60 51.5K
11:48 30,528.60 30,531.78 30,528.60 30,531.78 12.6K
11:49 30,531.78 30,531.78 30,531.78 30,531.78 18.9K
11:50 30,535.07 30,546.21 30,535.07 30,546.21 445.9K
11:51 30,544.62 30,544.62 30,541.44 30,541.44 56.9K
11:52 30,541.44 30,542.13 30,541.44 30,542.13 177.0K
11:53 30,534.06 30,535.65 30,534.06 30,535.65 224.0K
11:54 30,538.83 30,538.83 30,538.83 30,538.83 96.7K
11:55 30,538.83 30,549.26 30,537.96 30,549.26 278.4K
11:56 30,507.20 30,521.84 30,507.20 30,515.42 182.7K
11:57 30,515.42 30,526.34 30,513.83 30,526.34 299.3K
11:58 30,521.57 30,521.57 30,521.57 30,521.57 12.6K
11:59 30,521.57 30,521.57 30,515.21 30,515.21 63.2K
12:00 30,515.21 30,519.98 30,515.21 30,516.80 94.7K
12:01 30,521.57 30,521.57 30,515.21 30,515.21 145.3K
12:02 30,515.90 30,515.90 30,490.02 30,490.02 136.7K
12:03 30,490.02 30,490.02 30,490.02 30,490.02 16.4K
12:04 30,489.33 30,496.95 30,489.33 30,496.95 127.5K
12:05 30,495.56 30,514.92 30,495.56 30,514.92 210.2K
12:06 30,514.92 30,515.37 30,514.92 30,515.37 12.8K
12:07 30,515.37 30,523.43 30,512.18 30,523.43 292.4K
12:08 30,516.50 30,516.50 30,516.50 30,516.50 253.1K
12:09 30,516.50 30,522.73 30,516.50 30,522.73 306.9K
12:10 30,522.73 30,527.51 30,522.73 30,527.51 240.2K
12:11 30,527.51 30,527.51 30,527.51 30,527.51 0.0K
12:12 30,527.51 30,527.51 30,527.51 30,527.51 19.0K
12:13 30,527.51 30,527.51 30,517.96 30,517.96 296.9K
12:14 30,517.96 30,521.14 30,514.78 30,521.14 44.2K
12:15 30,522.73 30,522.73 30,516.37 30,522.73 202.1K
12:16 30,522.73 30,522.73 30,509.79 30,513.03 31.6K
12:17 30,525.97 30,531.66 30,525.97 30,528.48 13.0K
12:18 30,528.48 30,534.84 30,528.48 30,534.84 25.3K
12:19 30,534.84 30,534.84 30,530.07 30,530.07 8.1K
12:20 30,526.89 30,528.03 30,526.89 30,528.03 9.3K
12:21 30,528.03 30,528.03 30,522.34 30,522.34 56.8K
12:22 30,522.34 30,522.34 30,517.28 30,517.28 194.0K
12:23 30,517.28 30,517.28 30,494.75 30,494.75 499.6K
12:24 30,491.57 30,491.57 30,491.57 30,491.57 12.6K
12:25 30,491.57 30,491.57 30,489.98 30,489.98 50.5K
12:26 30,489.28 30,490.87 30,489.28 30,490.87 170.0K
12:27 30,494.05 30,494.05 30,486.10 30,487.69 359.5K
12:28 30,489.28 30,489.28 30,487.69 30,487.69 1,287.2K
12:29 30,486.10 30,486.10 30,484.51 30,485.20 615.9K
12:30 30,490.90 30,492.49 30,490.90 30,492.49 44.9K
12:31 30,492.49 30,492.49 30,492.49 30,492.49 145.0K
12:32 30,486.79 30,486.79 30,480.88 30,480.88 246.9K
12:33 30,477.64 30,481.52 30,477.64 30,480.65 25.1K
12:34 30,445.64 30,445.64 30,445.64 30,445.64 749.2K
12:35 30,444.04 30,445.64 30,444.04 30,444.04 296.1K
12:36 30,444.04 30,444.04 30,437.68 30,437.68 1,203.1K
12:37 30,439.56 30,449.10 30,439.56 30,444.33 116.9K
12:38 30,442.74 30,444.33 30,442.74 30,444.33 182.6K
12:39 30,444.33 30,455.46 30,444.33 30,455.46 371.9K
12:40 30,453.87 30,453.87 30,440.90 30,440.90 146.6K
12:41 30,440.90 30,449.07 30,440.90 30,449.07 603.5K
12:42 30,449.07 30,449.07 30,431.03 30,431.03 123.0K
12:43 30,430.81 30,436.25 30,430.81 30,436.02 499.4K
12:44 30,436.02 30,437.61 30,436.02 30,437.61 123.3K
12:45 30,437.61 30,437.81 30,434.63 30,437.81 124.0K
12:46 30,437.81 30,437.81 30,437.81 30,437.81 264.8K
12:47 30,449.20 30,449.20 30,442.78 30,444.43 126.4K
12:48 30,444.43 30,450.12 30,444.43 30,450.06 35.4K
12:49 30,443.70 30,446.88 30,443.70 30,443.70 857.1K
12:50 30,443.70 30,446.88 30,435.59 30,435.59 372.2K
12:51 30,408.12 30,410.69 30,405.91 30,410.69 253.1K
12:52 30,412.28 30,412.28 30,410.69 30,410.69 195.3K
12:53 30,410.69 30,410.69 30,403.13 30,403.13 150.7K
12:54 30,403.13 30,408.10 30,401.74 30,408.10 266.0K
12:55 30,403.33 30,403.33 30,403.33 30,403.33 45.0K
12:56 30,377.79 30,377.79 30,376.20 30,376.20 223.6K
12:57 30,376.20 30,377.79 30,376.20 30,377.56 40.8K
12:58 30,371.20 30,377.56 30,371.20 30,377.56 1,535.9K
12:59 30,377.56 30,379.15 30,377.56 30,379.15 132.3K
13:00 30,375.91 30,383.25 30,375.91 30,383.25 39.4K
13:01 30,381.66 30,397.84 30,381.66 30,394.66 189.9K
13:02 30,393.07 30,393.07 30,391.48 30,391.48 12.6K
13:03 30,391.48 30,391.48 30,332.86 30,332.86 7,818.6K
13:04 30,334.45 30,347.71 30,334.45 30,347.71 141.4K
13:05 30,344.53 30,353.63 30,344.53 30,353.63 602.8K
13:06 30,350.45 30,355.22 30,350.45 30,353.63 508.7K
13:07 30,348.10 30,348.10 30,344.91 30,344.91 283.0K
13:08 30,350.66 30,350.66 30,342.71 30,342.71 279.0K
13:09 30,342.71 30,342.71 30,342.71 30,342.71 102.0K
13:10 30,350.66 30,350.66 30,341.94 30,341.94 371.6K
13:11 30,345.12 30,349.89 30,345.12 30,349.89 98.5K
13:12 30,347.12 30,349.18 30,347.12 30,349.18 42.3K
13:13 30,346.00 30,347.59 30,346.00 30,347.59 114.2K
13:14 30,346.00 30,349.18 30,346.00 30,349.18 364.3K
13:15 30,344.41 30,349.18 30,344.41 30,344.41 452.4K
13:16 30,352.37 30,352.37 30,352.37 30,352.37 106.8K
13:17 30,352.37 30,353.96 30,346.00 30,353.96 534.1K
13:18 30,353.96 30,353.96 30,350.99 30,350.99 119.6K
13:19 30,350.99 30,355.76 30,344.38 30,344.38 201.7K
13:20 30,344.38 30,353.92 30,344.38 30,353.92 2,489.1K
13:21 30,353.92 30,357.10 30,353.92 30,357.10 94.4K
13:22 30,358.69 30,359.39 30,351.44 30,351.44 95.8K
13:23 30,351.44 30,360.98 30,351.44 30,360.98 348.2K
13:24 30,346.22 30,357.60 30,346.22 30,357.60 227.5K
13:25 30,359.19 30,362.38 30,352.83 30,352.83 441.0K
13:26 30,362.38 30,362.38 30,354.42 30,362.38 203.9K
13:27 30,364.66 30,372.61 30,364.66 30,371.02 1,060.5K
13:28 30,367.84 30,377.38 30,367.84 30,377.38 4,068.2K
13:29 30,374.20 30,396.85 30,374.20 30,395.26 137.9K
13:30 30,383.47 30,393.02 30,383.47 30,393.02 322.6K
13:31 30,404.80 30,404.80 30,396.77 30,396.77 67.3K
13:32 30,395.38 30,395.38 30,391.51 30,391.51 10.5K
13:33 30,391.51 30,391.51 30,369.42 30,369.42 1.2K
13:34 30,359.88 30,359.88 30,359.88 30,359.88 12.6K
13:35 30,355.78 30,356.70 30,355.78 30,356.70 188.4K
13:36 30,356.70 30,363.06 30,356.70 30,363.06 56.7K
13:37 30,363.06 30,380.56 30,363.06 30,380.56 334.5K
13:38 30,375.79 30,383.79 30,375.79 30,383.79 238.2K
13:39 30,380.61 30,393.50 30,380.61 30,393.50 194.9K
13:40 30,391.91 30,398.32 30,391.91 30,398.32 169.6K
13:41 30,398.32 30,398.32 30,398.32 30,398.32 12.6K
13:42 30,387.19 30,388.78 30,387.19 30,388.78 25.9K
13:43 30,388.78 30,388.78 30,383.24 30,383.24 4.9K
13:44 30,383.24 30,383.24 30,370.30 30,371.89 13.5K
13:45 30,371.89 30,376.38 30,371.89 30,376.38 83.9K
13:46 30,376.38 30,381.15 30,376.38 30,381.15 18.9K
13:47 30,381.15 30,381.15 30,379.67 30,379.67 99.8K
13:48 30,379.67 30,396.75 30,379.67 30,396.75 26.8K
13:49 30,396.75 30,403.34 30,396.75 30,403.34 79.0K
13:50 30,403.34 30,403.34 30,380.57 30,380.57 5.7K
13:51 30,380.57 30,380.57 30,377.38 30,377.38 6.3K
13:52 30,377.38 30,377.38 30,369.43 30,369.43 44.1K
13:53 30,371.02 30,371.02 30,354.67 30,354.67 88.6K
13:54 30,361.03 30,374.20 30,361.03 30,374.20 12.6K
13:55 30,367.84 30,367.84 30,365.76 30,365.76 23.1K
13:56 30,365.76 30,401.26 30,365.76 30,401.26 33.9K
13:57 30,401.26 30,401.26 30,401.26 30,401.26 7.1K
13:58 30,410.80 30,410.80 30,396.12 30,405.66 193.5K
13:59 30,407.25 30,412.03 30,407.25 30,412.03 183.1K
14:00 30,410.44 30,410.44 30,410.44 30,410.44 75.8K
14:01 30,410.44 30,418.06 30,410.44 30,418.06 87.7K
14:02 30,418.06 30,418.06 30,417.37 30,417.37 2.1K
14:03 30,417.37 30,417.37 30,410.31 30,410.31 254.6K
14:04 30,405.54 30,405.54 30,381.52 30,381.52 458.6K
14:05 30,384.70 30,396.52 30,384.70 30,396.52 213.3K
14:06 30,402.88 30,410.84 30,402.88 30,408.79 113.5K
14:07 30,413.56 30,418.33 30,413.56 30,418.33 1,358.3K
14:08 30,423.10 30,437.52 30,423.10 30,437.52 1,541.1K
14:09 30,432.75 30,432.75 30,432.75 30,432.75 353.8K
14:10 30,432.75 30,432.75 30,432.52 30,432.52 9.2K
14:11 30,433.22 30,433.22 30,425.26 30,425.26 136.0K
14:12 30,425.26 30,425.26 30,422.03 30,422.03 6.1K
14:13 30,422.03 30,422.72 30,422.03 30,422.72 11.2K
14:14 30,424.31 30,430.67 30,424.31 30,430.67 309.5K
14:15 30,430.67 30,430.67 30,407.91 30,407.91 98.7K
14:16 30,404.72 30,404.72 30,404.72 30,404.72 62.4K
14:17 30,404.72 30,407.91 30,403.13 30,407.91 108.2K
14:18 30,387.01 30,387.01 30,387.01 30,387.01 90.7K
14:19 30,372.48 30,383.83 30,372.48 30,383.83 103.7K
14:20 30,378.14 30,378.14 30,376.55 30,376.55 93.2K
14:21 30,376.55 30,381.32 30,376.55 30,381.32 37.9K
14:22 30,381.32 30,382.91 30,381.32 30,382.91 18.9K
14:23 30,399.99 30,401.58 30,399.99 30,401.58 14.2K
14:24 30,401.58 30,403.17 30,393.62 30,400.88 38.2K
14:25 30,402.27 30,408.87 30,402.27 30,408.87 135.7K
14:26 30,408.87 30,410.46 30,408.87 30,410.46 113.7K
14:27 30,415.23 30,418.41 30,415.23 30,418.41 56.9K
14:28 30,421.59 30,421.59 30,413.64 30,413.64 69.6K
14:29 30,416.82 30,418.21 30,416.82 30,418.21 63.9K
14:30 30,418.21 30,418.21 30,410.26 30,410.26 183.3K
14:31 30,410.24 30,410.24 30,409.55 30,409.55 52.9K
14:32 30,409.55 30,410.24 30,409.55 30,410.24 0.7K
14:33 30,410.24 30,410.24 30,399.11 30,399.11 243.2K
14:34 30,399.11 30,399.11 30,392.75 30,392.75 75.7K
14:35 30,392.75 30,392.75 30,389.34 30,389.34 68.9K
14:36 30,389.34 30,389.34 30,382.97 30,382.97 1,404.6K
14:37 30,382.97 30,382.97 30,382.97 30,382.97 18.9K
14:38 30,382.97 30,382.97 30,382.97 30,382.97 22.4K
14:39 30,382.97 30,382.97 30,381.10 30,381.10 32.2K
14:40 30,379.71 30,379.71 30,379.71 30,379.71 2.8K
14:41 30,379.71 30,379.71 30,379.71 30,379.71 50.4K
14:42 30,379.71 30,379.71 30,374.94 30,374.94 44.1K
14:43 30,374.94 30,374.94 30,374.94 30,374.94 38.5K
14:44 30,374.94 30,374.94 30,374.94 30,374.94 0.0K
14:45 30,374.94 30,379.71 30,374.94 30,379.71 31.5K
14:46 30,379.71 30,379.71 30,379.71 30,379.71 0.0K
14:47 30,402.29 30,402.29 30,402.29 30,402.29 55.5K
14:48 30,402.29 30,402.29 30,402.29 30,402.29 0.0K
14:49 30,402.29 30,402.29 30,402.29 30,402.29 12.6K
14:50 30,402.29 30,402.29 30,400.90 30,400.90 21.7K
14:51 30,400.90 30,407.26 30,399.31 30,407.26 25.2K
14:52 30,391.09 30,391.09 30,383.14 30,383.14 22.5K
14:53 30,396.08 30,401.77 30,396.08 30,401.77 27.9K
14:54 30,401.77 30,401.77 30,371.75 30,379.70 49.1K
14:55 30,379.70 30,385.25 30,379.70 30,385.25 5.6K
14:56 30,387.33 30,388.24 30,387.33 30,388.24 3.7K
14:57 30,388.24 30,388.24 30,383.47 30,383.47 498.1K
14:58 30,383.47 30,385.12 30,383.47 30,385.12 7.2K
14:59 30,385.12 30,385.12 30,369.21 30,369.21 503.7K
15:00 30,369.21 30,369.21 30,369.21 30,369.21 0.0K
15:01 30,369.21 30,373.98 30,367.62 30,373.11 76.9K
15:02 30,381.97 30,381.97 30,381.97 30,381.97 52.1K
15:03 30,375.61 30,381.97 30,375.61 30,381.97 1,410.6K
15:04 30,381.97 30,386.74 30,381.97 30,385.15 75.6K
15:05 30,372.32 30,372.32 30,372.32 30,372.32 54.5K
15:06 30,370.04 30,371.63 30,370.04 30,371.63 26.6K
15:07 30,371.63 30,371.63 30,345.57 30,363.32 60.5K
15:08 30,360.14 30,360.14 30,356.96 30,356.96 415.2K
15:09 30,358.55 30,375.60 30,358.55 30,375.60 77.1K
15:10 30,374.00 30,375.60 30,370.82 30,371.52 203.6K
15:11 30,371.52 30,371.52 30,361.81 30,361.81 14.4K
15:12 30,361.81 30,366.58 30,361.81 30,366.58 46.7K
15:13 30,366.58 30,366.58 30,366.58 30,366.58 0.0K
15:14 30,366.58 30,371.52 30,366.58 30,371.52 53.0K
15:15 30,371.52 30,376.29 30,371.52 30,376.29 195.8K
15:16 30,376.29 30,376.29 30,376.29 30,376.29 0.0K
15:17 30,376.29 30,376.29 30,374.70 30,374.70 25.2K
15:18 30,374.70 30,374.70 30,370.54 30,370.54 16.1K
15:19 30,381.83 30,385.99 30,381.22 30,381.22 267.4K
15:20 30,381.22 30,381.22 30,373.27 30,376.45 230.2K
15:21 30,376.45 30,376.45 30,364.59 30,364.59 479.5K
15:22 30,364.59 30,364.59 30,364.59 30,364.59 132.0K
15:23 30,364.59 30,372.54 30,364.59 30,372.54 44.0K
15:24 30,375.72 30,375.72 30,375.72 30,375.72 18.9K
15:25 30,370.87 30,370.87 30,370.87 30,370.87 2.1K
15:26 30,369.28 30,372.46 30,369.28 30,372.46 100.7K
15:27 30,367.69 30,367.69 30,367.69 30,367.69 12.6K
15:28 30,367.69 30,367.69 30,351.02 30,351.02 105.1K
15:29 30,351.02 30,351.02 30,351.02 30,351.02 12.6K
15:30 30,374.94 30,374.94 30,363.56 30,363.56 48.3K
15:31 30,363.56 30,363.56 30,363.56 30,363.56 2.1K
15:32 30,363.56 30,363.56 30,362.86 30,363.56 20.3K
15:33 30,363.56 30,374.94 30,363.56 30,374.94 65.5K
15:34 30,374.94 30,374.94 30,374.94 30,374.94 660.4K
15:35 30,374.94 30,379.71 30,374.94 30,379.71 585.1K
15:36 30,379.71 30,387.67 30,379.71 30,387.67 383.9K
15:37 30,387.67 30,387.67 30,358.68 30,361.86 185.1K
15:38 30,361.86 30,361.86 30,355.50 30,355.50 63.0K
15:39 30,355.50 30,364.37 30,355.50 30,364.37 19.7K
15:40 30,372.54 30,377.31 30,372.54 30,377.31 126.8K
15:41 30,377.31 30,382.08 30,377.31 30,380.29 102.2K
15:42 30,380.29 30,380.29 30,378.70 30,378.70 251.9K
15:43 30,378.70 30,384.61 30,378.70 30,384.61 160.7K
15:44 30,384.61 30,384.61 30,384.61 30,384.61 18.9K
15:45 30,384.61 30,384.61 30,371.99 30,371.99 34.9K
15:46 30,371.99 30,371.99 30,371.99 30,371.99 5.5K
15:47 30,376.77 30,376.77 30,376.54 30,376.54 64.0K
15:48 30,376.54 30,377.68 30,376.54 30,377.68 151.4K
15:49 30,377.68 30,377.68 30,377.68 30,377.68 18.9K
15:50 30,377.68 30,384.61 30,377.68 30,384.61 102.0K
15:51 30,384.61 30,384.61 30,384.61 30,384.61 220.5K
15:52 30,384.61 30,412.82 30,384.61 30,412.82 347.3K
15:53 30,412.82 30,415.60 30,412.82 30,415.60 0.7K
15:54 30,415.60 30,417.19 30,415.60 30,417.19 25.2K
15:55 30,417.88 30,422.94 30,417.88 30,422.94 250.5K
15:56 30,422.94 30,422.94 30,421.80 30,421.80 1.0K
15:57 30,421.80 30,421.80 30,413.85 30,418.62 100.9K
15:58 30,418.62 30,418.62 30,417.03 30,417.03 44.1K
15:59 30,417.03 30,421.02 30,417.03 30,421.02 30.5K
16:00 30,417.84 30,421.02 30,417.84 30,421.02 12.6K
16:01 30,421.02 30,454.11 30,421.02 30,454.11 430.2K
16:02 30,454.11 30,454.11 30,427.03 30,427.03 27.0K
16:03 30,427.03 30,427.03 30,427.03 30,427.03 4.2K
16:04 30,427.03 30,428.62 30,427.03 30,428.62 63.9K
16:05 30,428.62 30,428.62 30,421.56 30,421.56 7.7K
16:06 30,421.56 30,421.56 30,419.97 30,419.97 164.0K
16:07 30,420.66 30,420.66 30,409.53 30,409.53 1,500.1K
16:08 30,409.53 30,412.28 30,407.93 30,412.28 314.1K
16:09 30,412.28 30,412.28 30,412.28 30,412.28 440.9K
16:10 30,412.28 30,412.28 30,412.28 30,412.28 132.3K
16:11 30,412.28 30,415.46 30,412.28 30,415.46 37.8K
16:12 30,415.46 30,418.64 30,415.46 30,418.64 145.6K
16:13 30,418.64 30,421.82 30,418.64 30,421.82 6.3K
16:14 30,421.82 30,421.82 30,421.82 30,421.82 0.0K
16:15 30,418.64 30,418.64 30,414.31 30,414.31 12.8K
16:16 30,414.31 30,414.31 30,414.31 30,414.31 0.7K
16:17 30,414.31 30,415.90 30,414.31 30,415.36 117.2K
16:18 30,415.36 30,415.36 30,415.36 30,415.36 12.6K
16:19 30,415.36 30,416.27 30,415.36 30,416.27 1.5K
16:20 30,416.27 30,416.96 30,416.27 30,416.96 1.4K
16:21 30,418.56 30,418.56 30,415.37 30,415.37 23.8K
16:22 30,418.56 30,418.56 30,418.56 30,418.56 12.6K
16:23 30,418.56 30,418.56 30,409.00 30,415.47 55.9K
16:24 30,412.29 30,423.68 30,412.29 30,423.68 57.7K
16:25 30,423.68 30,423.68 30,423.68 30,423.68 13.4K
16:26 30,423.68 30,423.68 30,422.09 30,422.09 688.1K
16:27 30,422.09 30,422.09 30,422.09 30,422.09 277.1K
16:28 30,423.68 30,423.68 30,422.09 30,422.09 268.5K
16:29 30,422.09 30,422.09 30,395.05 30,395.05 3,557.2K
16:30 30,398.23 30,398.23 30,368.43 30,368.43 3,788.4K
16:31 30,363.66 30,363.66 30,355.71 30,355.71 745.9K
16:32 30,365.25 30,365.25 30,345.28 30,345.28 83.0K
16:33 30,345.28 30,345.28 30,341.09 30,341.09 35.2K
16:34 30,341.09 30,341.09 30,341.09 30,341.09 18.8K
16:35 30,337.90 30,341.09 30,337.90 30,341.09 307.2K
16:36 30,337.90 30,356.71 30,337.90 30,353.53 66.6K
16:37 30,358.30 30,358.30 30,334.12 30,337.30 81.4K
16:38 30,337.30 30,337.30 30,313.44 30,313.44 1,431.5K
16:39 30,314.12 30,314.12 30,310.94 30,312.53 3,739.9K
16:40 30,317.30 30,320.48 30,317.30 30,320.48 46.9K
16:41 30,309.10 30,309.10 30,299.55 30,305.92 194.3K
16:42 30,305.92 30,309.10 30,305.92 30,309.10 118.9K
16:43 30,309.10 30,318.64 30,309.10 30,318.64 19.6K
16:44 30,317.05 30,325.00 30,317.05 30,325.00 188.0K
16:45 30,323.41 30,323.41 30,323.41 30,323.41 633.6K
16:46 30,323.41 30,323.41 30,323.41 30,323.41 0.0K
16:47 30,317.72 30,322.49 30,317.72 30,322.49 153.5K
16:48 30,324.08 30,324.08 30,324.08 30,324.08 6.3K
16:49 30,320.90 30,327.26 30,320.90 30,327.26 57.3K
16:50 30,321.57 30,321.57 30,318.39 30,318.39 7.1K
16:51 30,318.39 30,318.39 30,313.62 30,313.62 6.3K
16:52 30,307.26 30,307.95 30,307.26 30,307.95 184.6K
16:53 30,300.00 30,303.18 30,300.00 30,303.18 388.5K
16:54 30,299.30 30,299.30 30,299.30 30,299.30 94.9K
16:55 30,295.29 30,300.98 30,295.29 30,300.29 45.7K
16:56 30,300.29 30,303.47 30,300.29 30,303.47 6.3K
16:57 30,303.47 30,303.47 30,272.22 30,272.22 415.7K
16:58 30,272.22 30,272.22 30,268.98 30,270.57 7.2K
16:59 30,270.57 30,270.57 30,256.00 30,256.00 47.5K
17:00 30,256.00 30,256.00 30,240.10 30,240.10 2,170.5K
17:01 30,240.10 30,253.52 30,240.10 30,253.52 170.2K
17:02 30,253.52 30,271.17 30,253.52 30,271.17 397.4K
17:03 30,266.40 30,274.36 30,266.40 30,274.36 25.3K
17:04 30,267.99 30,267.99 30,266.40 30,266.40 31.3K
17:05 30,263.22 30,263.22 30,261.63 30,261.63 75.1K
17:06 30,261.63 30,264.81 30,261.63 30,264.81 12.5K
17:07 30,264.81 30,282.32 30,263.22 30,282.32 22.7K
17:08 30,282.32 30,282.32 30,277.98 30,277.98 32.8K
17:09 30,277.98 30,277.98 30,277.98 30,277.98 0.0K
17:10 30,277.98 30,277.98 30,277.98 30,277.98 0.0K
17:11 30,277.98 30,289.42 30,277.98 30,289.42 92.5K
17:12 30,289.42 30,289.42 30,289.42 30,289.42 5.4K
17:13 30,289.42 30,295.34 30,289.42 30,295.34 131.1K
17:14 30,293.75 30,295.34 30,290.56 30,290.56 62.6K
17:15 30,290.56 30,290.56 30,281.02 30,281.02 50.0K
17:16 30,279.43 30,279.43 30,271.48 30,271.48 1,583.5K
17:17 30,271.48 30,274.66 30,271.48 30,274.66 25.0K
17:18 30,274.66 30,274.66 30,258.54 30,263.31 47.3K
17:19 30,258.54 30,261.72 30,258.54 30,258.54 251.3K
17:20 30,264.90 30,264.90 30,264.90 30,264.90 3,021.5K
17:21 30,247.68 30,247.68 30,239.73 30,239.73 257.6K
17:22 30,239.73 30,241.32 30,239.73 30,241.32 187.3K
17:23 30,241.32 30,241.32 30,236.12 30,236.12 347.2K
17:24 30,234.53 30,234.53 30,224.29 30,227.47 1,267.2K
17:25 30,230.65 30,230.65 30,230.65 30,230.65 561.4K
17:26 30,232.24 30,238.60 30,232.24 30,238.60 299.3K
17:27 30,235.42 30,238.60 30,233.83 30,238.60 156.0K
17:28 30,229.06 30,247.87 30,229.06 30,247.87 216.0K
17:29 30,249.46 30,270.46 30,249.46 30,270.46 137.7K
17:30 30,268.87 30,268.87 30,267.28 30,267.28 322.1K
17:31 30,269.56 30,269.56 30,261.61 30,261.61 883.4K
17:32 30,260.02 30,260.02 30,244.62 30,246.21 211.8K
17:33 30,252.68 30,252.68 30,251.09 30,251.09 440.9K
17:34 30,251.09 30,251.09 30,251.09 30,251.09 174.5K
17:35 30,251.09 30,251.54 30,249.95 30,251.54 115.2K
17:36 30,249.95 30,251.54 30,249.95 30,251.54 143.3K
17:37 30,251.54 30,304.23 30,251.54 30,304.23 7,346.5K
17:38 30,291.50 30,320.29 30,289.91 30,320.29 1,864.0K
17:39 30,325.06 30,325.06 30,305.97 30,321.88 751.7K
17:40 30,313.92 30,319.55 30,309.15 30,317.96 421.4K
17:41 30,332.27 30,367.97 30,332.27 30,356.83 443.6K
17:42 30,358.42 30,374.33 30,358.42 30,374.33 344.2K
17:43 30,374.33 30,374.33 30,372.74 30,372.74 181.7K
17:44 30,372.74 30,377.51 30,364.79 30,377.51 313.1K
17:45 30,351.02 30,367.70 30,351.02 30,365.62 613.1K
17:46 30,364.03 30,381.52 30,364.03 30,381.52 3,742.3K
17:47 30,392.66 30,392.66 30,386.29 30,386.29 898.9K
17:48 30,386.29 30,389.48 30,382.90 30,382.90 362.4K
17:49 30,382.90 30,386.08 30,382.90 30,386.08 75.4K
17:50 30,386.08 30,393.42 30,366.99 30,393.42 651.1K
17:51 30,390.24 30,391.62 30,390.03 30,390.03 621.7K
17:52 30,388.44 30,388.44 30,383.67 30,383.67 125.6K
17:53 30,370.58 30,373.76 30,370.58 30,372.89 202.8K
17:54 30,360.84 30,360.84 30,354.41 30,354.41 749.8K
17:55 30,354.41 30,378.27 30,354.41 30,378.27 395.0K
17:56 30,378.27 30,378.27 30,374.41 30,374.41 21.2K
17:57 30,363.28 30,376.00 30,363.28 30,376.00 131.6K
17:58 30,376.00 30,376.00 30,355.33 30,355.33 646.0K
17:59 30,369.64 30,369.64 30,369.64 30,369.64 62.7K
18:00 30,361.69 30,361.69 30,358.51 30,358.51 200.4K
18:01 30,358.51 30,361.69 30,358.51 30,361.69 162.9K
18:02 30,361.69 30,368.11 30,361.69 30,368.11 125.5K
18:03 30,368.11 30,369.70 30,368.11 30,369.70 183.2K
18:04 30,377.32 30,378.91 30,377.32 30,378.91 22.3K
18:05 30,378.91 30,380.50 30,369.37 30,369.37 211.6K
18:06 30,369.37 30,397.00 30,369.37 30,397.00 227.4K
18:07 30,385.86 30,385.86 30,379.50 30,382.68 156.5K
18:08 30,382.68 30,382.68 30,382.68 30,382.68 0.0K
18:09 30,376.78 30,376.78 30,357.44 30,357.44 534.1K
18:10 30,357.44 30,368.82 30,357.44 30,361.20 248.1K
18:11 30,361.20 30,369.15 30,361.20 30,365.97 37.5K
18:12 30,365.97 30,365.97 30,365.97 30,365.97 150.1K
18:13 30,365.97 30,365.97 30,362.79 30,362.79 138.3K
18:14 30,362.79 30,362.79 30,361.20 30,361.20 137.6K
18:15 30,361.20 30,364.38 30,361.20 30,364.38 31.3K
18:16 30,359.61 30,367.56 30,359.61 30,367.56 281.4K
18:17 30,364.38 30,364.38 30,359.61 30,359.61 156.3K
18:18 30,370.70 30,372.29 30,370.01 30,370.01 182.7K
18:19 30,370.01 30,370.01 30,368.40 30,369.77 15.0K
18:20 30,368.18 30,368.18 30,368.18 30,368.18 520.9K
18:21 30,357.17 30,357.17 30,352.40 30,352.40 57.9K
18:22 30,352.40 30,352.40 30,347.63 30,347.63 131.3K
18:23 30,347.63 30,349.22 30,347.63 30,349.22 12.5K
18:24 30,350.81 30,352.40 30,346.04 30,346.04 190.7K
18:25 30,346.04 30,346.04 30,330.46 30,333.64 800.7K
18:26 30,333.64 30,336.82 30,328.87 30,336.82 137.3K
18:27 30,343.19 30,344.56 30,343.19 30,344.56 370.5K
18:28 30,344.56 30,344.56 30,341.38 30,341.38 100.0K
18:29 30,341.38 30,342.97 30,341.38 30,342.97 137.9K
18:30 30,341.38 30,341.38 30,335.02 30,339.79 206.1K
18:31 30,339.79 30,344.56 30,334.77 30,334.77 188.4K
18:32 30,334.77 30,334.77 30,334.77 30,334.77 0.0K
18:33 30,334.77 30,346.82 30,334.77 30,346.82 126.7K
18:34 30,348.41 30,354.56 30,336.33 30,336.33 83.5K
18:35 30,336.33 30,337.92 30,336.33 30,337.92 25.0K
18:36 30,286.82 30,286.82 30,286.82 30,286.82 224.0K
18:37 30,285.46 30,285.46 30,275.92 30,285.41 2,467.3K
18:38 30,291.10 30,294.28 30,291.10 30,294.28 43.2K
18:39 30,265.46 30,267.05 30,265.46 30,267.05 385.3K
18:40 30,268.64 30,268.64 30,268.64 30,268.64 68.9K
18:51 30,293.64 30,293.64 30,293.64 30,293.64 1,274.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし