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 30,293.64 30,293.64 30,293.64 30,293.64 0.0K
09:51 30,366.81 30,366.81 30,366.81 30,366.81 6.3K
09:52 30,366.81 30,366.81 30,366.81 30,366.81 126.3K
09:53 30,366.81 30,368.40 30,366.81 30,366.81 132.6K
09:54 30,366.81 30,366.81 30,366.81 30,366.81 63.1K
09:55 30,368.40 30,368.40 30,368.40 30,368.40 37.9K
09:56 30,368.40 30,368.40 30,368.40 30,368.40 132.6K
09:57 30,368.40 30,368.40 30,368.40 30,368.40 0.0K
09:58 30,368.40 30,368.40 30,368.40 30,368.40 37.9K
09:59 30,368.40 30,368.40 30,368.40 30,368.40 157.9K
10:00 30,368.40 30,405.83 30,368.40 30,394.05 259.3K
10:01 30,394.95 30,408.08 30,394.95 30,408.08 183.6K
10:02 30,407.85 30,407.85 30,403.29 30,403.29 255.4K
10:03 30,396.43 30,396.43 30,378.40 30,378.40 417.8K
10:04 30,372.45 30,372.45 30,359.06 30,359.06 340.7K
10:05 30,363.98 30,363.98 30,358.58 30,358.58 160.6K
10:06 30,362.46 30,362.46 30,359.18 30,359.18 159.3K
10:07 30,360.56 30,369.78 30,360.56 30,369.78 324.5K
10:08 30,369.55 30,373.42 30,369.55 30,373.42 108.3K
10:09 30,373.42 30,373.42 30,371.83 30,373.42 50.5K
10:10 30,372.90 30,379.26 30,372.90 30,374.49 1,071.6K
10:11 30,377.67 30,377.67 30,356.49 30,359.68 193.0K
10:12 30,359.68 30,359.68 30,336.52 30,336.52 167.9K
10:13 30,336.52 30,336.52 30,332.65 30,335.83 114.0K
10:14 30,345.54 30,347.81 30,345.54 30,347.81 58.9K
10:15 30,349.40 30,358.13 30,349.40 30,358.13 70.1K
10:16 30,356.54 30,356.54 30,351.00 30,352.59 70.8K
10:17 30,358.59 30,358.59 30,354.03 30,354.03 43.8K
10:18 30,352.44 30,371.10 30,352.44 30,371.10 270.6K
10:19 30,371.10 30,380.65 30,371.10 30,380.65 410.4K
10:20 30,380.65 30,385.42 30,379.06 30,385.42 1,517.0K
10:21 30,380.65 30,380.65 30,379.06 30,379.06 25.3K
10:22 30,369.51 30,372.70 30,369.51 30,372.70 176.7K
10:23 30,372.70 30,372.70 30,366.33 30,366.33 138.8K
10:24 30,366.33 30,369.51 30,366.33 30,369.51 31.6K
10:25 30,371.10 30,377.47 30,371.10 30,377.47 127.8K
10:26 30,358.38 30,358.38 30,358.38 30,358.38 140.3K
10:27 30,358.38 30,364.74 30,358.38 30,364.74 83.3K
10:28 30,364.74 30,367.02 30,358.38 30,367.02 42.0K
10:29 30,367.02 30,367.02 30,359.07 30,359.07 69.4K
10:30 30,362.25 30,371.79 30,362.25 30,370.65 89.4K
10:31 30,369.06 30,370.65 30,369.06 30,370.65 69.4K
10:32 30,369.06 30,373.88 30,369.06 30,373.88 20.7K
10:33 30,373.88 30,373.88 30,365.01 30,365.01 42.2K
10:34 30,369.98 30,372.49 30,369.98 30,372.49 20.5K
10:35 30,370.90 30,370.90 30,346.77 30,346.77 180.6K
10:36 30,346.77 30,346.77 30,343.59 30,343.59 6.3K
10:37 30,343.59 30,351.54 30,343.59 30,351.54 31.6K
10:38 30,351.54 30,351.78 30,346.96 30,351.78 64.7K
10:39 30,351.78 30,370.02 30,351.78 30,366.78 57.3K
10:40 30,365.19 30,365.19 30,354.06 30,359.75 177.0K
10:41 30,359.75 30,366.11 30,359.75 30,366.11 45.8K
10:42 30,366.11 30,366.11 30,366.11 30,366.11 56.8K
10:43 30,365.88 30,367.47 30,365.88 30,367.47 50.7K
10:44 30,362.70 30,362.70 30,351.77 30,360.63 884.1K
10:45 30,362.22 30,362.22 30,354.26 30,354.26 290.8K
10:46 30,355.85 30,355.85 30,354.26 30,355.85 82.0K
10:47 30,357.45 30,357.45 30,357.45 30,357.45 25.9K
10:48 30,357.45 30,357.45 30,357.45 30,357.45 88.3K
10:49 30,357.45 30,357.45 30,357.45 30,357.45 105.1K
10:50 30,357.45 30,357.45 30,346.26 30,355.13 627.6K
10:51 30,359.29 30,359.29 30,351.34 30,359.29 179.5K
10:52 30,359.29 30,359.29 30,351.54 30,351.54 468.1K
10:53 30,359.49 30,361.08 30,359.49 30,361.08 138.8K
10:54 30,361.08 30,362.68 30,361.08 30,362.68 94.6K
10:55 30,362.68 30,362.68 30,362.68 30,362.68 89.1K
10:56 30,362.68 30,362.68 30,345.60 30,345.60 73.8K
10:57 30,345.60 30,345.60 30,345.60 30,345.60 151.4K
10:58 30,345.60 30,345.60 30,345.60 30,345.60 403.8K
10:59 30,345.60 30,346.28 30,345.60 30,346.28 161.5K
11:00 30,343.05 30,343.05 30,335.04 30,335.04 171.1K
11:01 30,335.04 30,339.81 30,335.04 30,339.81 50.5K
11:02 30,339.81 30,369.83 30,339.81 30,369.83 193.3K
11:03 30,369.83 30,369.83 30,369.83 30,369.83 37.9K
11:04 30,368.24 30,369.83 30,368.24 30,369.60 103.0K
11:05 30,368.01 30,368.01 30,368.01 30,368.01 72.8K
11:06 30,368.01 30,368.01 30,361.87 30,363.46 68.2K
11:07 30,362.33 30,362.33 30,352.78 30,352.78 917.6K
11:08 30,354.09 30,354.09 30,312.90 30,312.90 253.9K
11:09 30,312.90 30,334.75 30,312.90 30,328.72 290.5K
11:10 30,325.54 30,325.54 30,277.76 30,277.76 309.4K
11:11 30,277.76 30,282.53 30,277.76 30,282.53 283.6K
11:12 30,282.53 30,282.53 30,282.53 30,282.53 170.0K
11:13 30,288.21 30,289.80 30,281.85 30,281.85 583.0K
11:14 30,294.42 30,302.37 30,294.42 30,302.37 237.2K
11:15 30,297.60 30,297.60 30,283.56 30,288.33 261.7K
11:16 30,288.33 30,291.51 30,288.33 30,289.92 144.7K
11:17 30,294.70 30,294.70 30,293.10 30,293.10 346.2K
11:18 30,293.10 30,301.06 30,293.10 30,301.06 1,562.2K
11:19 30,302.65 30,302.65 30,289.92 30,300.83 94.9K
11:20 30,297.65 30,297.65 30,294.47 30,294.47 113.3K
11:21 30,291.29 30,291.29 30,284.92 30,284.92 259.1K
11:22 30,281.74 30,281.74 30,273.79 30,275.38 238.8K
11:23 30,264.24 30,272.20 30,264.24 30,272.20 1,714.2K
11:24 30,288.10 30,288.10 30,283.33 30,283.33 2,120.2K
11:25 30,278.45 30,281.63 30,278.45 30,281.63 82.7K
11:26 30,280.04 30,281.63 30,280.04 30,281.63 232.8K
11:27 30,281.63 30,281.63 30,274.93 30,274.93 743.9K
11:28 30,266.98 30,278.60 30,266.98 30,275.19 670.2K
11:29 30,275.19 30,278.37 30,275.19 30,278.37 144.9K
11:30 30,276.78 30,278.37 30,276.78 30,278.37 60.4K
11:31 30,278.37 30,278.37 30,267.24 30,268.83 169.8K
11:32 30,268.83 30,268.83 30,268.83 30,268.83 0.0K
11:33 30,268.83 30,273.84 30,268.83 30,273.84 26.5K
11:34 30,273.84 30,280.92 30,272.97 30,280.92 82.6K
11:35 30,292.31 30,293.90 30,292.31 30,292.31 141.0K
11:36 30,292.31 30,292.31 30,288.63 30,288.63 132.6K
11:37 30,288.63 30,288.83 30,288.63 30,288.83 63.6K
11:38 30,291.81 30,291.81 30,290.22 30,290.22 277.5K
11:39 30,290.22 30,290.22 30,290.22 30,290.22 64.9K
11:40 30,290.22 30,290.22 30,290.22 30,290.22 76.8K
11:41 30,290.22 30,291.81 30,290.22 30,290.22 421.5K
11:42 30,290.22 30,290.22 30,284.06 30,284.06 191.6K
11:43 30,287.24 30,287.24 30,287.24 30,287.24 6.3K
11:44 30,287.24 30,290.42 30,287.24 30,290.42 100.7K
11:45 30,290.42 30,290.42 30,283.14 30,283.14 57.5K
11:46 30,283.14 30,285.22 30,283.14 30,285.22 66.3K
11:47 30,285.22 30,285.22 30,282.04 30,282.04 50.3K
11:48 30,282.04 30,291.74 30,282.04 30,290.15 280.8K
11:49 30,291.74 30,291.74 30,289.46 30,289.46 57.3K
11:50 30,289.46 30,289.46 30,265.89 30,265.89 399.4K
11:51 30,265.89 30,265.89 30,249.97 30,249.97 25.6K
11:52 30,249.97 30,249.97 30,242.02 30,242.02 758.4K
11:53 30,242.02 30,242.02 30,240.43 30,240.43 313.5K
11:54 30,240.43 30,241.33 30,239.74 30,241.33 12.7K
11:55 30,241.33 30,246.10 30,236.56 30,236.56 200.7K
11:56 30,236.56 30,246.10 30,236.56 30,246.10 213.2K
11:57 30,246.10 30,251.79 30,246.10 30,251.79 13.3K
11:58 30,254.98 30,254.98 30,250.87 30,250.87 270.8K
11:59 30,254.06 30,254.06 30,236.31 30,236.31 53.3K
12:00 30,236.31 30,237.90 30,236.31 30,237.90 6.3K
12:01 30,237.90 30,239.49 30,237.90 30,239.49 138.1K
12:02 30,239.49 30,242.24 30,233.13 30,242.24 415.6K
12:03 30,243.37 30,243.37 30,238.55 30,238.55 93.0K
12:04 30,238.55 30,238.55 30,233.78 30,236.05 44.1K
12:05 30,236.05 30,236.05 30,236.05 30,236.05 12.5K
12:06 30,236.05 30,236.05 30,221.74 30,221.74 1,673.6K
12:07 30,221.71 30,221.71 30,213.76 30,213.76 1,312.2K
12:08 30,213.76 30,213.76 30,172.66 30,172.66 518.0K
12:09 30,172.66 30,184.07 30,172.66 30,184.07 169.1K
12:10 30,184.07 30,184.07 30,177.60 30,177.60 19.7K
12:11 30,177.37 30,177.37 30,159.14 30,160.73 66.3K
12:12 30,162.12 30,162.12 30,162.12 30,162.12 82.1K
12:13 30,157.35 30,167.00 30,157.35 30,167.00 183.3K
12:14 30,167.00 30,167.00 30,167.00 30,167.00 31.3K
12:15 30,167.00 30,167.00 30,144.41 30,144.41 182.9K
12:16 30,144.41 30,149.18 30,144.41 30,149.18 294.4K
12:17 30,155.54 30,155.54 30,155.08 30,155.08 46.0K
12:18 30,155.08 30,161.22 30,151.67 30,161.22 138.6K
12:19 30,167.58 30,167.58 30,159.63 30,159.63 345.3K
12:20 30,167.58 30,167.58 30,166.19 30,166.19 11.8K
12:21 30,166.19 30,166.19 30,155.06 30,155.06 77.4K
12:22 30,155.06 30,155.06 30,155.06 30,155.06 0.0K
12:23 30,155.06 30,177.70 30,155.06 30,172.93 32.2K
12:24 30,172.93 30,174.32 30,172.93 30,174.32 19.5K
12:25 30,174.32 30,174.32 30,171.14 30,171.14 7.7K
12:26 30,171.14 30,171.14 30,163.11 30,163.11 62.1K
12:27 30,150.39 30,150.39 30,141.84 30,141.84 1,255.1K
12:28 30,141.84 30,146.61 30,141.84 30,146.61 7.1K
12:29 30,146.61 30,146.61 30,141.98 30,141.98 1,293.7K
12:30 30,143.57 30,143.57 30,134.02 30,134.02 68.9K
12:31 30,137.26 30,145.21 30,137.26 30,145.21 7.2K
12:32 30,145.21 30,145.21 30,138.85 30,138.85 81.4K
12:33 30,161.49 30,161.49 30,159.90 30,159.90 139.3K
12:34 30,159.90 30,160.36 30,159.90 30,160.36 0.6K
12:35 30,160.36 30,161.27 30,159.67 30,161.27 157.1K
12:36 30,161.27 30,166.04 30,161.27 30,166.04 17.5K
12:37 30,167.63 30,167.63 30,167.63 30,167.63 18.8K
12:38 30,170.81 30,170.81 30,116.40 30,116.40 863.5K
12:39 30,127.78 30,132.55 30,127.78 30,132.55 165.5K
12:40 30,127.78 30,132.55 30,127.78 30,129.37 43.8K
12:41 30,129.37 30,129.37 30,122.33 30,122.33 106.7K
12:42 30,122.33 30,127.11 30,122.33 30,123.92 18.8K
12:43 30,123.92 30,127.11 30,123.92 30,127.11 25.0K
12:44 30,128.70 30,141.67 30,128.70 30,135.16 150.1K
12:45 30,135.16 30,141.82 30,135.16 30,137.05 373.2K
12:46 30,138.41 30,138.41 30,138.41 30,138.41 39.3K
12:47 30,138.41 30,146.36 30,138.41 30,146.36 263.1K
12:48 30,146.36 30,157.98 30,144.77 30,156.39 667.5K
12:49 30,156.39 30,157.98 30,156.39 30,157.98 62.7K
12:50 30,159.57 30,164.35 30,157.98 30,164.35 178.0K
12:51 30,170.71 30,192.56 30,169.12 30,192.56 133.1K
12:52 30,192.56 30,192.56 30,181.43 30,181.43 69.0K
12:53 30,181.43 30,181.43 30,181.43 30,181.43 0.0K
12:54 30,181.43 30,192.81 30,181.43 30,191.42 2.2K
12:55 30,191.42 30,208.46 30,191.42 30,208.46 383.6K
12:56 30,208.46 30,229.30 30,208.46 30,226.12 784.7K
12:57 30,224.53 30,227.71 30,224.53 30,226.12 144.6K
12:58 30,222.94 30,222.94 30,219.76 30,219.76 50.3K
12:59 30,220.45 30,220.45 30,206.78 30,206.78 39.9K
13:00 30,202.01 30,202.01 30,195.65 30,195.65 596.4K
13:01 30,198.83 30,215.76 30,198.83 30,215.76 322.1K
13:02 30,215.76 30,215.76 30,212.58 30,212.58 18.8K
13:03 30,210.99 30,210.99 30,210.99 30,210.99 12.6K
13:04 30,210.99 30,211.67 30,210.99 30,211.67 33.7K
13:05 30,208.95 30,212.36 30,208.95 30,212.36 1,275.4K
13:06 30,212.36 30,213.95 30,212.36 30,213.95 6.3K
13:07 30,213.95 30,217.13 30,213.95 30,217.13 6.3K
13:08 30,217.13 30,217.13 30,217.13 30,217.13 6.5K
13:09 30,216.22 30,216.22 30,216.22 30,216.22 8.3K
13:10 30,213.04 30,213.04 30,210.49 30,210.49 7.2K
13:11 30,208.90 30,208.90 30,205.71 30,205.71 62.8K
13:12 30,225.07 30,225.07 30,221.89 30,221.89 76.0K
13:13 30,218.42 30,218.42 30,218.42 30,218.42 22.6K
13:14 30,218.42 30,218.42 30,218.42 30,218.42 6.3K
13:15 30,218.42 30,218.42 30,218.42 30,218.42 0.0K
13:16 30,218.42 30,218.42 30,218.42 30,218.42 0.0K
13:17 30,218.42 30,218.42 30,218.42 30,218.42 0.0K
13:18 30,218.42 30,218.42 30,213.85 30,213.85 847.5K
13:19 30,209.75 30,209.75 30,198.37 30,198.37 40.0K
13:20 30,198.37 30,201.55 30,196.78 30,201.55 87.8K
13:21 30,198.37 30,206.32 30,198.37 30,206.32 18.8K
13:22 30,193.38 30,193.38 30,193.15 30,193.15 11.0K
13:23 30,196.33 30,196.33 30,196.10 30,196.10 23.0K
13:24 30,196.10 30,216.65 30,196.10 30,216.65 2.9K
13:25 30,216.65 30,223.48 30,216.65 30,223.48 8.1K
13:26 30,216.20 30,216.20 30,216.20 30,216.20 32.2K
13:27 30,216.20 30,227.50 30,216.20 30,227.50 502.9K
13:28 30,227.50 30,237.04 30,227.50 30,237.04 376.7K
13:29 30,237.04 30,237.04 30,226.35 30,226.35 117.9K
13:30 30,221.50 30,224.68 30,218.32 30,224.68 57.9K
13:31 30,227.86 30,227.86 30,221.45 30,221.45 57.4K
13:32 30,223.53 30,225.12 30,223.53 30,225.12 13.3K
13:33 30,225.12 30,228.30 30,225.12 30,228.30 26.5K
13:34 30,229.89 30,229.89 30,226.71 30,228.30 282.6K
13:35 30,228.30 30,231.76 30,228.30 30,231.76 1.6K
13:36 30,231.76 30,231.76 30,231.76 30,231.76 0.0K
13:37 30,231.76 30,231.76 30,227.89 30,227.89 7.7K
13:38 30,227.89 30,227.89 30,227.89 30,227.89 32.1K
13:39 30,227.89 30,230.39 30,227.89 30,230.39 6.9K
13:40 30,224.32 30,224.32 30,206.57 30,206.57 108.2K
13:41 30,201.72 30,201.72 30,191.95 30,195.13 70.8K
13:42 30,195.13 30,195.13 30,195.13 30,195.13 0.0K
13:43 30,195.13 30,211.28 30,195.13 30,211.28 39.2K
13:44 30,211.28 30,214.46 30,211.28 30,214.46 25.1K
13:45 30,211.28 30,214.54 30,209.69 30,214.54 345.8K
13:46 30,214.54 30,215.45 30,213.86 30,215.45 119.4K
13:47 30,218.63 30,221.81 30,217.47 30,217.47 123.8K
13:48 30,217.47 30,217.47 30,217.47 30,217.47 6.3K
13:49 30,217.47 30,217.47 30,217.47 30,217.47 31.4K
13:50 30,233.38 30,233.38 30,233.38 30,233.38 1,175.1K
13:51 30,233.38 30,233.38 30,213.93 30,213.93 312.3K
13:52 30,204.39 30,204.39 30,199.62 30,199.62 597.3K
13:53 30,199.62 30,212.56 30,199.62 30,209.37 11.6K
13:54 30,205.27 30,205.27 30,205.27 30,205.27 58.1K
13:55 30,205.27 30,205.27 30,202.09 30,202.09 69.0K
13:56 30,202.09 30,206.86 30,202.09 30,206.86 34.5K
13:57 30,206.86 30,206.86 30,206.86 30,206.86 0.0K
13:58 30,206.86 30,206.86 30,198.91 30,198.91 345.1K
13:59 30,198.91 30,198.91 30,198.91 30,198.91 0.0K
14:00 30,198.91 30,198.91 30,198.91 30,198.91 0.0K
14:01 30,198.91 30,198.91 30,198.91 30,198.91 0.0K
14:02 30,195.73 30,202.08 30,189.49 30,202.08 569.8K
14:03 30,201.85 30,201.85 30,200.11 30,200.11 17.4K
14:04 30,200.11 30,200.11 30,200.11 30,200.11 0.0K
14:05 30,200.11 30,201.03 30,194.66 30,194.66 31.6K
14:06 30,194.66 30,194.66 30,194.66 30,194.66 56.4K
14:07 30,191.48 30,193.07 30,191.48 30,193.07 439.7K
14:08 30,193.07 30,193.07 30,188.30 30,188.30 188.3K
14:09 30,186.71 30,189.89 30,186.71 30,189.89 18.8K
14:10 30,189.89 30,189.89 30,189.89 30,189.89 4.1K
14:11 30,189.89 30,189.89 30,188.30 30,188.30 12.5K
14:12 30,188.30 30,188.30 30,186.71 30,186.71 37.6K
14:13 30,186.71 30,190.87 30,186.71 30,190.87 27.2K
14:14 30,190.87 30,190.87 30,190.87 30,190.87 65.9K
14:15 30,190.87 30,190.87 30,189.28 30,189.28 37.6K
14:16 30,189.28 30,189.28 30,189.28 30,189.28 12.5K
14:17 30,189.28 30,189.28 30,189.28 30,189.28 112.7K
14:18 30,187.69 30,210.46 30,187.69 30,210.46 115.7K
14:19 30,210.46 30,210.46 30,210.46 30,210.46 6.3K
14:20 30,210.46 30,210.46 30,210.46 30,210.46 0.0K
14:21 30,208.87 30,208.87 30,208.87 30,208.87 169.1K
14:22 30,208.87 30,208.87 30,199.16 30,199.16 15.2K
14:23 30,199.16 30,199.16 30,199.16 30,199.16 0.0K
14:24 30,200.75 30,204.95 30,200.75 30,204.95 154.9K
14:25 30,204.95 30,204.95 30,204.95 30,204.95 12.5K
14:26 30,204.95 30,213.77 30,204.95 30,213.77 867.7K
14:27 30,213.77 30,213.77 30,213.77 30,213.77 0.0K
14:28 30,215.36 30,215.36 30,206.68 30,207.55 245.8K
14:29 30,207.55 30,207.55 30,193.23 30,193.23 307.0K
14:30 30,193.23 30,193.23 30,193.23 30,193.23 0.0K
14:31 30,193.23 30,198.00 30,193.23 30,198.00 7.1K
14:32 30,198.00 30,201.77 30,193.23 30,201.77 70.2K
14:33 30,204.95 30,204.95 30,204.95 30,204.95 6.3K
14:34 30,204.95 30,208.28 30,204.95 30,208.28 76.5K
14:35 30,208.28 30,224.18 30,208.28 30,224.18 589.4K
14:36 30,225.77 30,230.43 30,225.77 30,230.43 29.6K
14:37 30,230.43 30,230.43 30,218.60 30,218.60 20.3K
14:38 30,217.68 30,217.68 30,217.68 30,217.68 8.0K
14:39 30,211.32 30,217.68 30,211.32 30,217.68 37.6K
14:40 30,217.68 30,217.68 30,206.30 30,206.30 39.4K
14:41 30,206.30 30,206.30 30,201.53 30,201.53 6.3K
14:42 30,201.53 30,201.53 30,199.94 30,199.94 138.7K
14:43 30,199.94 30,199.94 30,199.94 30,199.94 0.0K
14:44 30,199.94 30,199.94 30,195.11 30,195.11 19.7K
14:45 30,195.11 30,195.11 30,195.11 30,195.11 0.0K
14:46 30,204.66 30,204.66 30,203.96 30,203.96 95.4K
14:47 30,203.96 30,204.88 30,203.96 30,204.88 2.3K
14:48 30,204.88 30,211.35 30,204.88 30,211.35 0.9K
14:49 30,206.58 30,206.58 30,200.21 30,200.21 25.1K
14:50 30,204.98 30,204.98 30,198.62 30,198.62 56.4K
14:51 30,195.44 30,195.44 30,195.44 30,195.44 144.0K
14:52 30,195.44 30,196.83 30,195.44 30,196.83 77.9K
14:53 30,196.83 30,200.01 30,196.83 30,200.01 576.0K
14:54 30,206.37 30,206.37 30,206.37 30,206.37 74.1K
14:55 30,201.60 30,207.96 30,201.60 30,207.96 31.3K
14:56 30,207.96 30,207.96 30,207.96 30,207.96 0.0K
14:57 30,199.44 30,199.44 30,199.44 30,199.44 23.7K
14:58 30,199.44 30,204.29 30,199.44 30,204.29 20.9K
14:59 30,204.29 30,204.29 30,202.70 30,202.70 12.5K
15:00 30,202.70 30,214.09 30,202.70 30,214.09 32.1K
15:01 30,214.09 30,214.09 30,214.09 30,214.09 0.0K
15:02 30,218.86 30,225.22 30,218.86 30,225.22 31.4K
15:03 30,225.22 30,225.22 30,225.22 30,225.22 12.5K
15:04 30,225.22 30,225.22 30,201.36 30,201.36 1,139.8K
15:05 30,201.36 30,201.59 30,201.36 30,201.59 1.0K
15:06 30,201.59 30,245.23 30,201.59 30,245.23 3,177.9K
15:07 30,235.69 30,251.59 30,235.69 30,245.23 1,225.1K
15:08 30,248.41 30,248.41 30,245.23 30,245.23 257.7K
15:09 30,253.47 30,253.47 30,253.47 30,253.47 57.3K
15:10 30,251.88 30,263.01 30,251.88 30,263.01 650.1K
15:11 30,261.42 30,263.70 30,258.93 30,258.93 259.4K
15:12 30,258.93 30,266.97 30,254.08 30,266.97 285.3K
15:13 30,269.57 30,269.57 30,260.03 30,260.03 293.6K
15:14 30,260.71 30,268.67 30,257.53 30,268.67 1,391.1K
15:15 30,257.53 30,260.71 30,254.35 30,260.71 596.9K
15:16 30,261.85 30,264.13 30,261.85 30,264.13 17.6K
15:17 30,269.88 30,287.24 30,269.88 30,287.24 527.7K
15:18 30,287.24 30,287.24 30,275.86 30,275.86 1.6K
15:19 30,275.86 30,275.86 30,274.27 30,274.27 18.9K
15:20 30,274.27 30,274.27 30,274.27 30,274.27 6.3K
15:21 30,266.32 30,272.68 30,266.32 30,272.68 44.4K
15:22 30,288.83 30,288.83 30,286.56 30,286.56 85.8K
15:23 30,289.74 30,289.74 30,288.15 30,288.15 56.6K
15:24 30,283.38 30,289.74 30,283.38 30,289.74 786.0K
15:25 30,289.74 30,289.74 30,272.43 30,272.43 8.9K
15:26 30,272.43 30,287.92 30,272.43 30,287.92 18.9K
15:27 30,278.38 30,278.38 30,278.38 30,278.38 6.3K
15:28 30,278.38 30,284.74 30,278.38 30,284.74 37.7K
15:29 30,284.74 30,287.92 30,283.15 30,287.92 37.7K
15:30 30,287.92 30,287.92 30,287.92 30,287.92 195.0K
15:31 30,287.92 30,287.92 30,281.68 30,281.68 125.8K
15:32 30,281.68 30,286.33 30,280.09 30,286.33 37.7K
15:33 30,286.33 30,288.61 30,286.33 30,288.61 46.1K
15:34 30,288.61 30,289.39 30,283.84 30,289.39 809.4K
15:35 30,289.39 30,295.53 30,289.39 30,295.53 133.0K
15:36 30,301.61 30,302.30 30,297.45 30,302.30 562.6K
15:37 30,302.30 30,302.30 30,296.61 30,296.61 12.2K
15:38 30,296.61 30,296.61 30,296.61 30,296.61 0.0K
15:39 30,296.61 30,296.61 30,296.61 30,296.61 0.7K
15:40 30,296.61 30,296.61 30,290.24 30,290.24 12.6K
15:41 30,290.24 30,290.24 30,290.24 30,290.24 0.0K
15:42 30,293.43 30,295.02 30,293.43 30,293.43 69.2K
15:43 30,301.38 30,307.07 30,301.38 30,307.07 52.7K
15:44 30,299.12 30,305.48 30,299.12 30,305.48 70.0K
15:45 30,305.48 30,308.66 30,285.89 30,285.89 128.9K
15:46 30,285.89 30,287.48 30,285.89 30,287.48 101.8K
15:47 30,287.48 30,287.48 30,282.71 30,282.71 44.0K
15:48 30,298.20 30,304.56 30,298.20 30,304.56 45.6K
15:49 30,304.56 30,304.56 30,298.20 30,299.79 25.2K
15:50 30,299.79 30,299.79 30,282.71 30,285.89 216.0K
15:51 30,287.48 30,287.48 30,287.48 30,287.48 69.2K
15:52 30,304.56 30,306.15 30,304.56 30,306.15 114.1K
15:53 30,306.15 30,306.15 30,293.21 30,293.21 33.3K
15:54 30,293.21 30,293.21 30,293.21 30,293.21 0.0K
15:55 30,291.62 30,291.62 30,285.26 30,285.26 138.4K
15:56 30,285.26 30,285.26 30,285.26 30,285.26 69.2K
15:57 30,284.34 30,284.34 30,281.16 30,282.08 65.6K
15:58 30,282.08 30,295.02 30,282.08 30,295.02 1.8K
15:59 30,295.02 30,303.20 30,295.02 30,302.28 180.6K
16:00 30,302.28 30,303.87 30,302.28 30,303.87 44.0K
16:01 30,302.28 30,305.46 30,302.28 30,305.46 56.6K
16:02 30,305.46 30,305.46 30,299.10 30,305.46 13.3K
16:03 30,305.46 30,305.46 30,305.46 30,305.46 0.0K
16:04 30,305.46 30,305.46 30,305.46 30,305.46 7.1K
16:05 30,305.46 30,305.46 30,305.46 30,305.46 10.3K
16:06 30,305.46 30,306.61 30,301.84 30,301.84 44.2K
16:07 30,301.84 30,301.84 30,301.84 30,301.84 0.0K
16:08 30,301.84 30,301.84 30,297.06 30,297.06 208.0K
16:09 30,297.06 30,297.06 30,285.67 30,285.67 19.7K
16:10 30,290.45 30,290.45 30,290.45 30,290.45 182.5K
16:11 30,301.58 30,308.05 30,301.58 30,308.05 817.0K
16:12 30,308.05 30,308.05 30,308.05 30,308.05 585.9K
16:13 30,308.05 30,308.05 30,308.05 30,308.05 372.4K
16:14 30,308.05 30,308.05 30,308.05 30,308.05 939.4K
16:15 30,308.05 30,323.96 30,308.05 30,322.37 3,226.5K
16:16 30,322.60 30,333.08 30,322.60 30,333.08 62.7K
16:17 30,319.91 30,319.91 30,315.53 30,315.53 237.4K
16:18 30,315.53 30,320.36 30,315.53 30,320.36 279.8K
16:19 30,320.36 30,320.36 30,318.77 30,320.36 265.0K
16:20 30,320.36 30,320.36 30,320.36 30,320.36 63.1K
16:21 30,320.36 30,321.95 30,320.36 30,321.95 1,205.4K
16:22 30,333.08 30,338.34 30,333.08 30,336.75 2,119.9K
16:23 30,338.34 30,338.34 30,328.55 30,328.55 295.4K
16:24 30,328.55 30,328.55 30,322.19 30,326.96 37.9K
16:25 30,328.55 30,328.55 30,328.55 30,328.55 131.3K
16:26 30,328.55 30,328.55 30,328.55 30,328.55 12.6K
16:27 30,328.55 30,330.14 30,317.31 30,317.31 601.4K
16:28 30,323.67 30,325.26 30,323.67 30,325.26 101.9K
16:29 30,325.26 30,329.36 30,325.26 30,329.36 279.3K
16:30 30,329.36 30,347.30 30,329.36 30,347.30 686.8K
16:31 30,347.30 30,347.30 30,339.34 30,339.34 108.9K
16:32 30,339.34 30,339.34 30,332.98 30,332.98 267.5K
16:33 30,340.94 30,340.94 30,340.94 30,340.94 385.7K
16:34 30,340.94 30,349.90 30,340.94 30,349.90 765.4K
16:35 30,348.31 30,368.57 30,348.31 30,368.57 177.9K
16:36 30,368.57 30,368.57 30,355.68 30,357.27 130.8K
16:37 30,358.86 30,360.45 30,358.86 30,360.45 335.5K
16:38 30,357.27 30,357.27 30,344.30 30,344.30 152.6K
16:39 30,344.74 30,344.74 30,339.69 30,341.28 89.4K
16:40 30,341.28 30,341.28 30,339.69 30,339.69 480.6K
16:41 30,339.69 30,339.90 30,338.31 30,339.90 903.0K
16:42 30,339.90 30,341.74 30,339.90 30,341.74 89.0K
16:43 30,341.74 30,341.74 30,340.14 30,341.05 193.1K
16:44 30,341.05 30,341.05 30,339.46 30,339.46 259.3K
16:45 30,341.05 30,357.88 30,341.05 30,357.88 4,422.4K
16:46 30,357.88 30,357.88 30,357.88 30,357.88 63.3K
16:47 30,357.88 30,357.88 30,354.69 30,354.69 6.3K
16:48 30,354.69 30,364.40 30,354.69 30,364.40 76.9K
16:49 30,367.17 30,367.17 30,367.17 30,367.17 57.7K
16:50 30,368.76 30,370.35 30,368.76 30,370.35 253.2K
16:51 30,368.76 30,370.35 30,368.76 30,368.76 411.5K
16:52 30,368.76 30,368.76 30,368.76 30,368.76 139.2K
16:53 30,368.76 30,368.76 30,363.99 30,363.99 48.3K
16:54 30,365.58 30,376.05 30,360.81 30,374.45 374.1K
16:55 30,374.45 30,374.45 30,358.30 30,359.89 197.8K
16:56 30,359.89 30,359.89 30,359.89 30,359.89 228.6K
16:57 30,363.07 30,363.07 30,361.48 30,361.48 220.8K
16:58 30,361.48 30,363.56 30,357.20 30,357.20 812.7K
16:59 30,363.56 30,363.56 30,363.56 30,363.56 456.3K
17:00 30,363.56 30,363.56 30,363.56 30,363.56 14.0K
17:01 30,363.56 30,363.56 30,363.56 30,363.56 63.3K
17:02 30,363.56 30,363.56 30,363.56 30,363.56 75.2K
17:03 30,363.56 30,365.18 30,352.21 30,365.18 332.2K
17:04 30,365.18 30,366.78 30,365.18 30,366.78 462.3K
17:05 30,368.37 30,368.37 30,368.37 30,368.37 760.0K
17:06 30,369.96 30,371.55 30,369.96 30,369.96 729.9K
17:07 30,369.96 30,369.96 30,369.96 30,369.96 12.7K
17:08 30,369.96 30,369.96 30,365.18 30,366.78 610.9K
17:09 30,366.78 30,370.01 30,365.24 30,366.83 963.3K
17:10 30,366.83 30,366.83 30,360.47 30,360.47 26.2K
17:11 30,365.24 30,365.24 30,365.24 30,365.24 44.3K
17:12 30,365.24 30,365.24 30,365.24 30,365.24 25.3K
17:13 30,365.24 30,368.42 30,365.24 30,368.42 228.6K
17:14 30,370.01 30,370.01 30,370.01 30,370.01 215.3K
17:15 30,370.01 30,370.01 30,370.01 30,370.01 0.0K
17:16 30,370.01 30,370.01 30,366.83 30,366.83 272.3K
17:17 30,370.01 30,372.62 30,362.92 30,372.62 163.8K
17:18 30,374.21 30,375.80 30,374.21 30,375.80 411.8K
17:19 30,409.21 30,413.98 30,409.21 30,410.57 22,551.3K
17:20 30,407.39 30,407.39 30,398.66 30,398.66 587.7K
17:21 30,403.49 30,410.85 30,403.49 30,410.85 124.6K
17:22 30,412.44 30,414.03 30,412.44 30,412.44 406.7K
17:23 30,412.44 30,421.98 30,412.44 30,421.98 2,397.8K
17:24 30,421.98 30,421.98 30,417.21 30,417.21 166.1K
17:25 30,419.64 30,419.64 30,418.05 30,418.05 902.2K
17:26 30,419.64 30,421.23 30,419.58 30,419.58 1,155.8K
17:27 30,419.58 30,421.18 30,419.58 30,421.18 267.2K
17:28 30,427.62 30,427.62 30,423.54 30,423.54 134.7K
17:29 30,425.13 30,444.22 30,425.13 30,444.22 13,440.4K
17:30 30,442.63 30,448.99 30,442.63 30,447.40 1,708.7K
17:31 30,444.22 30,445.81 30,441.93 30,441.93 357.6K
17:32 30,437.16 30,437.16 30,432.39 30,437.16 248.8K
17:33 30,446.71 30,446.71 30,445.11 30,445.11 1,134.7K
17:34 30,448.30 30,454.66 30,448.30 30,453.07 2,832.7K
17:35 30,451.48 30,453.07 30,451.48 30,451.48 556.5K
17:36 30,459.43 30,476.03 30,459.43 30,476.03 9,862.9K
17:37 30,512.61 30,531.70 30,512.61 30,531.70 29,618.6K
17:38 30,533.29 30,533.29 30,511.02 30,517.39 2,686.5K
17:39 30,515.79 30,515.79 30,496.71 30,496.71 3,189.4K
17:40 30,498.30 30,507.84 30,498.30 30,506.25 2,905.6K
17:41 30,515.79 30,526.26 30,514.20 30,526.26 5,273.3K
17:42 30,526.26 30,526.26 30,516.71 30,516.71 372.4K
17:43 30,518.31 30,518.31 30,510.35 30,510.35 1,007.1K
17:44 30,513.53 30,513.53 30,508.76 30,508.76 660.7K
17:45 30,507.17 30,507.17 30,494.45 30,494.45 2,575.6K
17:46 30,499.22 30,499.22 30,489.67 30,499.22 14,487.9K
17:47 30,496.04 30,501.71 30,489.67 30,501.71 1,146.7K
17:48 30,498.53 30,498.53 30,496.93 30,496.93 197.0K
17:49 30,471.60 30,471.60 30,465.24 30,465.24 473.2K
17:50 30,466.83 30,474.78 30,466.83 30,474.78 1,319.0K
17:51 30,473.19 30,473.19 30,471.60 30,473.19 44.8K
17:52 30,473.19 30,473.19 30,471.60 30,471.60 121.7K
17:53 30,470.01 30,473.19 30,470.01 30,473.19 1,619.8K
17:54 30,471.60 30,473.19 30,465.24 30,470.01 845.2K
17:55 30,468.87 30,468.87 30,464.10 30,464.10 41.1K
17:56 30,473.64 30,473.64 30,472.05 30,472.05 1,577.5K
17:57 30,468.87 30,474.33 30,468.87 30,474.33 766.4K
17:58 30,472.74 30,472.74 30,471.15 30,471.15 1,076.2K
17:59 30,468.87 30,473.64 30,468.87 30,473.64 1,561.4K
18:00 30,473.64 30,473.64 30,470.46 30,470.46 230.6K
18:01 30,470.46 30,470.46 30,470.46 30,470.46 12.8K
18:02 30,472.05 30,473.64 30,468.87 30,468.87 1,319.3K
18:03 30,462.50 30,467.22 30,454.50 30,460.86 1,767.2K
18:04 30,467.22 30,467.22 30,464.04 30,465.63 1,598.6K
18:05 30,459.94 30,459.94 30,455.17 30,458.35 12,209.2K
18:06 30,459.94 30,459.94 30,448.07 30,452.84 6,603.0K
18:07 30,454.43 30,454.43 30,449.66 30,452.94 575.8K
18:08 30,449.76 30,449.76 30,421.18 30,421.18 833.7K
18:09 30,421.18 30,421.18 30,418.00 30,419.59 383.4K
18:10 30,419.59 30,419.59 30,418.90 30,418.90 6.0K
18:11 30,415.72 30,426.85 30,415.72 30,426.85 1,003.3K
18:12 30,426.85 30,426.85 30,412.54 30,412.54 1,016.1K
18:13 30,418.90 30,418.90 30,414.05 30,414.05 109.9K
18:14 30,414.05 30,414.74 30,412.46 30,414.74 185.9K
18:15 30,414.74 30,414.74 30,414.74 30,414.74 25.6K
18:16 30,409.91 30,411.50 30,409.91 30,411.50 122.3K
18:17 30,409.91 30,417.22 30,409.22 30,417.22 79.3K
18:18 30,416.53 30,416.53 30,416.53 30,416.53 7.0K
18:19 30,414.94 30,414.94 30,414.94 30,414.94 172.5K
18:20 30,414.94 30,414.94 30,414.94 30,414.94 349.5K
18:21 30,414.94 30,414.94 30,414.94 30,414.94 498.4K
18:22 30,414.94 30,414.94 30,411.76 30,411.76 12.8K
18:23 30,416.53 30,422.90 30,416.53 30,422.90 1,278.3K
18:24 30,422.90 30,422.90 30,415.97 30,415.97 46.7K
18:25 30,415.97 30,415.97 30,409.50 30,409.50 296.0K
18:26 30,412.68 30,422.92 30,412.68 30,422.92 320.4K
18:27 30,415.64 30,416.77 30,413.59 30,416.77 410.7K
18:28 30,416.77 30,416.77 30,416.77 30,416.77 93.7K
18:29 30,416.77 30,416.77 30,413.59 30,413.59 96.0K
18:30 30,420.52 30,420.52 30,409.51 30,412.69 733.1K
18:31 30,412.69 30,435.42 30,412.69 30,435.42 135.9K
18:32 30,437.01 30,437.01 30,436.33 30,437.01 45.0K
18:33 30,436.10 30,436.10 30,436.10 30,436.10 98.0K
18:34 30,436.10 30,437.69 30,436.10 30,437.69 159.9K
18:35 30,437.69 30,439.28 30,437.69 30,439.28 38.4K
18:36 30,428.88 30,434.57 30,421.55 30,421.55 476.4K
18:37 30,423.14 30,434.03 30,421.55 30,434.03 177.1K
18:38 30,427.66 30,452.69 30,427.66 30,452.69 1,914.4K
18:39 30,412.11 30,415.29 30,400.53 30,400.53 725.7K
18:40 30,400.53 30,400.53 30,400.53 30,400.53 0.0K
18:51 30,453.50 30,453.50 30,453.50 30,453.50 1,791.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし