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 30,453.50 30,453.50 30,453.50 30,453.50 0.0K
09:51 30,498.03 30,498.03 30,496.44 30,498.03 32.2K
09:52 30,498.03 30,501.22 30,498.03 30,501.22 115.8K
09:53 30,496.44 30,501.22 30,496.44 30,496.44 147.9K
09:54 30,496.44 30,502.81 30,494.85 30,502.81 102.9K
09:55 30,502.81 30,502.81 30,499.62 30,502.81 12.9K
09:56 30,507.58 30,507.58 30,504.40 30,507.58 218.8K
09:57 30,507.58 30,507.58 30,499.62 30,501.22 32.2K
09:58 30,507.58 30,507.58 30,507.58 30,507.58 476.4K
09:59 30,507.58 30,507.58 30,507.58 30,507.58 0.0K
10:00 30,507.58 30,507.58 30,412.70 30,427.55 461.0K
10:01 30,373.61 30,381.98 30,371.37 30,371.37 1,086.4K
10:02 30,369.55 30,369.55 30,361.59 30,367.93 845.3K
10:03 30,374.29 30,379.03 30,374.29 30,379.03 478.6K
10:04 30,379.03 30,385.86 30,379.03 30,381.09 770.9K
10:05 30,372.44 30,389.52 30,372.44 30,389.06 546.3K
10:06 30,377.67 30,386.84 30,377.67 30,386.84 223.2K
10:07 30,386.15 30,386.15 30,382.76 30,382.76 202.8K
10:08 30,384.35 30,384.35 30,378.81 30,378.81 103.6K
10:09 30,378.81 30,385.97 30,378.81 30,385.97 304.0K
10:10 30,385.97 30,388.25 30,383.48 30,383.48 129.1K
10:11 30,388.25 30,399.64 30,388.25 30,394.87 270.9K
10:12 30,398.13 30,399.50 30,397.91 30,397.91 310.6K
10:13 30,389.04 30,389.73 30,387.41 30,387.41 2,584.1K
10:14 30,387.87 30,387.87 30,360.96 30,360.96 10,402.1K
10:15 30,362.78 30,364.37 30,362.78 30,364.37 213.2K
10:16 30,359.59 30,359.59 30,351.64 30,351.64 700.7K
10:17 30,350.95 30,352.32 30,339.38 30,345.74 872.4K
10:18 30,339.27 30,339.27 30,324.81 30,332.76 1,969.7K
10:19 30,332.76 30,332.76 30,325.27 30,325.27 212.3K
10:20 30,328.45 30,328.45 30,310.65 30,310.65 804.6K
10:21 30,309.06 30,309.06 30,290.72 30,290.72 220.5K
10:22 30,287.54 30,297.31 30,287.54 30,297.31 923.5K
10:23 30,291.62 30,291.62 30,283.18 30,283.18 486.6K
10:24 30,291.13 30,296.12 30,291.13 30,296.12 340.8K
10:25 30,300.89 30,300.89 30,296.12 30,296.12 198.8K
10:26 30,296.12 30,296.12 30,294.53 30,294.53 243.7K
10:27 30,294.53 30,307.53 30,294.53 30,307.53 155.8K
10:28 30,305.94 30,309.12 30,305.94 30,306.51 458.5K
10:29 30,292.66 30,306.97 30,292.66 30,294.94 4,533.5K
10:30 30,298.79 30,305.15 30,298.79 30,305.15 1,264.3K
10:31 30,305.15 30,310.20 30,302.25 30,302.25 156.0K
10:32 30,307.02 30,308.61 30,307.02 30,308.61 153.9K
10:33 30,318.16 30,359.86 30,318.16 30,359.86 3,286.1K
10:34 30,358.97 30,364.00 30,358.97 30,360.12 2,021.4K
10:35 30,358.53 30,358.53 30,356.94 30,356.94 204.5K
10:36 30,356.94 30,361.04 30,348.32 30,348.32 1,170.3K
10:37 30,359.45 30,361.04 30,359.45 30,361.04 295.6K
10:38 30,361.04 30,361.04 30,325.46 30,325.46 160.0K
10:39 30,350.67 30,355.44 30,350.67 30,355.44 119.7K
10:40 30,361.13 30,361.13 30,343.37 30,349.84 55.6K
10:41 30,345.07 30,345.99 30,343.91 30,343.91 346.0K
10:42 30,348.68 30,355.33 30,348.68 30,355.33 208.0K
10:43 30,355.33 30,355.33 30,348.96 30,353.74 45.7K
10:44 30,353.74 30,353.74 30,353.74 30,353.74 148.3K
10:45 30,356.97 30,356.97 30,352.20 30,356.97 90.8K
10:46 30,356.97 30,356.97 30,348.96 30,348.96 90.4K
10:47 30,353.74 30,353.74 30,330.73 30,330.73 769.0K
10:48 30,333.91 30,333.91 30,333.91 30,333.91 19.3K
10:49 30,340.28 30,340.28 30,322.78 30,322.78 2,644.4K
10:50 30,319.60 30,325.96 30,311.64 30,311.64 4,825.6K
10:51 30,298.92 30,305.34 30,283.01 30,305.34 8,963.5K
10:52 30,300.56 30,300.56 30,267.16 30,267.16 9,617.1K
10:53 30,279.89 30,286.25 30,279.89 30,286.25 2,082.1K
10:54 30,284.66 30,284.66 30,260.80 30,266.26 5,169.4K
10:55 30,271.23 30,285.63 30,271.23 30,282.45 2,371.7K
10:56 30,287.22 30,287.22 30,282.45 30,282.45 760.4K
10:57 30,271.31 30,285.63 30,271.31 30,285.63 5,285.7K
10:58 30,284.04 30,318.32 30,284.04 30,318.32 2,038.2K
10:59 30,310.37 30,310.37 30,292.38 30,303.68 3,110.8K
11:00 30,306.86 30,306.86 30,297.31 30,303.68 2,804.5K
11:01 30,297.31 30,303.68 30,297.31 30,297.31 662.9K
11:02 30,298.91 30,298.91 30,285.93 30,290.70 294.8K
11:03 30,285.93 30,287.52 30,285.93 30,287.52 1,217.3K
11:04 30,292.29 30,297.06 30,292.29 30,297.06 542.0K
11:05 30,298.66 30,298.66 30,287.52 30,287.52 2,342.2K
11:06 30,289.11 30,292.29 30,289.11 30,292.29 1,090.2K
11:07 30,288.42 30,290.01 30,288.42 30,288.42 308.0K
11:08 30,290.01 30,290.01 30,283.65 30,283.65 1,606.3K
11:09 30,280.47 30,286.83 30,280.47 30,285.13 1,892.9K
11:10 30,278.77 30,278.77 30,275.59 30,277.18 1,185.5K
11:11 30,277.18 30,280.36 30,275.59 30,280.36 972.0K
11:12 30,283.54 30,286.72 30,283.54 30,286.72 494.4K
11:13 30,283.54 30,285.13 30,281.95 30,281.95 573.9K
11:14 30,277.99 30,292.80 30,277.99 30,292.80 1,273.2K
11:15 30,292.80 30,302.59 30,290.07 30,290.07 4,807.0K
11:16 30,299.62 30,299.62 30,293.25 30,293.25 1,276.0K
11:17 30,301.31 30,301.31 30,294.95 30,294.95 281.4K
11:18 30,298.13 30,301.31 30,294.95 30,301.31 562.9K
11:19 30,302.90 30,303.13 30,274.50 30,280.86 20,717.3K
11:20 30,301.60 30,301.60 30,288.87 30,292.05 1,340.7K
11:21 30,295.23 30,295.23 30,277.44 30,279.03 1,199.2K
11:22 30,281.11 30,289.06 30,281.11 30,289.06 871.2K
11:23 30,287.47 30,295.42 30,287.47 30,293.83 561.8K
11:24 30,320.87 30,320.87 30,308.15 30,319.36 2,844.1K
11:25 30,324.36 30,324.36 30,319.59 30,319.59 1,038.9K
11:26 30,318.00 30,322.77 30,316.41 30,316.41 512.4K
11:27 30,311.64 30,319.59 30,311.64 30,319.59 1,258.6K
11:28 30,306.87 30,306.87 30,294.14 30,296.14 2,075.0K
11:29 30,307.28 30,307.28 30,291.37 30,299.32 1,473.6K
11:30 30,294.55 30,307.28 30,294.55 30,297.73 919.0K
11:31 30,299.32 30,299.32 30,297.73 30,297.73 331.8K
11:32 30,304.09 30,304.09 30,290.21 30,290.21 584.4K
11:33 30,287.03 30,287.03 30,281.77 30,281.77 300.9K
11:34 30,283.36 30,283.36 30,278.59 30,278.59 866.8K
11:35 30,278.59 30,281.77 30,278.59 30,280.18 746.6K
11:36 30,281.77 30,284.28 30,280.18 30,282.69 488.8K
11:37 30,282.69 30,282.69 30,269.96 30,269.96 7,835.9K
11:38 30,277.92 30,277.92 30,272.86 30,272.86 2,414.9K
11:39 30,269.91 30,293.69 30,269.91 30,282.55 684.1K
11:40 30,284.15 30,284.15 30,247.98 30,247.98 10,622.3K
11:41 30,254.34 30,257.52 30,252.75 30,255.92 2,696.6K
11:42 30,249.79 30,256.15 30,249.79 30,250.93 454.8K
11:43 30,247.75 30,247.75 30,246.16 30,246.16 1,219.0K
11:44 30,246.16 30,252.52 30,246.16 30,252.52 349.2K
11:45 30,257.30 30,257.30 30,254.11 30,257.30 394.0K
11:46 30,262.07 30,266.84 30,257.30 30,265.25 629.4K
11:47 30,279.56 30,279.56 30,258.89 30,258.89 2,208.1K
11:48 30,257.30 30,257.30 30,254.11 30,254.11 235.2K
11:49 30,258.89 30,267.09 30,255.71 30,267.09 763.5K
11:50 30,267.09 30,267.09 30,265.30 30,265.30 306.4K
11:51 30,263.70 30,263.70 30,257.75 30,257.75 2,381.8K
11:52 30,257.75 30,263.22 30,257.75 30,263.22 953.9K
11:53 30,258.44 30,258.44 30,249.85 30,249.85 551.2K
11:54 30,261.09 30,269.05 30,261.09 30,269.05 1,075.5K
11:55 30,270.09 30,271.68 30,265.32 30,265.32 389.0K
11:56 30,266.01 30,286.96 30,266.01 30,286.96 442.2K
11:57 30,282.19 30,286.96 30,282.19 30,283.78 361.9K
11:58 30,254.66 30,264.66 30,254.66 30,264.66 846.1K
11:59 30,263.07 30,267.84 30,254.20 30,254.20 1,151.2K
12:00 30,250.78 30,250.78 30,247.60 30,247.60 699.5K
12:01 30,247.60 30,250.78 30,247.60 30,247.60 463.6K
12:02 30,247.60 30,252.37 30,245.09 30,245.09 728.4K
12:03 30,245.09 30,248.27 30,243.50 30,243.50 2,545.8K
12:04 30,229.18 30,237.14 30,229.18 30,237.14 5,131.8K
12:05 30,250.88 30,251.09 30,244.73 30,244.73 370.8K
12:06 30,244.73 30,244.73 30,241.54 30,241.54 279.0K
12:07 30,241.54 30,246.32 30,238.36 30,238.36 299.5K
12:08 30,241.54 30,241.54 30,232.12 30,232.12 888.1K
12:09 30,235.10 30,240.44 30,231.92 30,238.85 319.8K
12:10 30,240.44 30,243.62 30,240.44 30,240.44 595.9K
12:11 30,256.94 30,261.71 30,256.94 30,256.94 1,024.8K
12:12 30,261.71 30,261.71 30,180.94 30,195.27 745.2K
12:13 30,198.45 30,198.45 30,176.12 30,179.35 679.7K
12:14 30,133.08 30,175.30 30,133.08 30,175.30 784.2K
12:15 30,168.74 30,178.18 30,150.71 30,171.71 625.9K
12:16 30,168.53 30,171.77 30,160.47 30,171.77 2,439.2K
12:17 30,166.90 30,167.18 30,163.72 30,167.18 503.7K
12:18 30,168.57 30,187.79 30,166.08 30,187.79 2,496.3K
12:19 30,184.61 30,187.79 30,160.85 30,160.85 990.3K
12:20 30,165.62 30,170.48 30,159.26 30,170.48 527.6K
12:21 30,170.48 30,178.43 30,170.48 30,175.25 1,265.0K
12:22 30,168.88 30,188.29 30,168.88 30,177.16 2,709.3K
12:23 30,173.98 30,173.98 30,151.33 30,151.33 653.2K
12:24 30,178.75 30,178.75 30,151.33 30,151.33 318.5K
12:25 30,151.33 30,186.92 30,151.33 30,153.90 749.3K
12:26 30,150.72 30,186.15 30,150.72 30,181.37 451.3K
12:27 30,179.78 30,199.12 30,179.78 30,195.94 387.9K
12:28 30,195.94 30,202.30 30,195.94 30,197.53 330.1K
12:29 30,194.35 30,199.12 30,192.76 30,192.76 279.2K
12:30 30,191.17 30,205.51 30,187.93 30,205.51 492.0K
12:31 30,191.56 30,191.56 30,181.07 30,182.66 1,235.3K
12:32 30,189.02 30,193.74 30,185.78 30,187.37 740.8K
12:33 30,204.45 30,204.45 30,193.93 30,198.76 1,643.0K
12:34 30,200.35 30,211.48 30,180.83 30,180.83 1,193.9K
12:35 30,172.77 30,180.05 30,168.00 30,175.28 645.5K
12:36 30,176.87 30,181.64 30,173.69 30,175.28 371.7K
12:37 30,188.22 30,188.22 30,188.22 30,188.22 409.5K
12:38 30,191.68 30,203.45 30,191.68 30,203.45 326.9K
12:39 30,198.68 30,198.68 30,172.22 30,172.22 1,188.8K
12:40 30,171.32 30,171.32 30,136.00 30,136.00 2,418.1K
12:41 30,142.37 30,142.37 30,134.52 30,134.52 3,139.1K
12:42 30,134.52 30,134.52 30,117.44 30,120.63 438.0K
12:43 30,130.17 30,130.17 30,122.22 30,126.99 507.3K
12:44 30,128.63 30,148.89 30,126.38 30,126.38 384.5K
12:45 30,110.90 30,112.49 30,110.90 30,112.49 490.7K
12:46 30,112.49 30,125.61 30,112.49 30,125.61 293.4K
12:47 30,124.02 30,125.17 30,124.02 30,125.17 362.8K
12:48 30,127.25 30,135.89 30,112.24 30,112.24 542.5K
12:49 30,133.24 30,147.67 30,133.24 30,147.67 3,938.4K
12:50 30,149.26 30,166.56 30,149.26 30,152.19 1,424.2K
12:51 30,145.38 30,153.50 30,134.14 30,153.50 407.1K
12:52 30,150.94 30,150.94 30,144.57 30,144.57 372.7K
12:53 30,142.98 30,146.16 30,141.39 30,141.39 287.1K
12:54 30,141.39 30,142.98 30,139.13 30,139.13 482.8K
12:55 30,139.13 30,152.91 30,139.13 30,148.14 502.5K
12:56 30,163.62 30,165.21 30,163.62 30,165.21 343.5K
12:57 30,155.66 30,160.44 30,155.66 30,158.84 308.2K
12:58 30,160.44 30,160.44 30,160.44 30,160.44 430.2K
12:59 30,160.44 30,163.62 30,155.38 30,155.38 289.0K
13:00 30,152.87 30,152.87 30,152.87 30,152.87 254.7K
13:01 30,151.28 30,156.05 30,150.59 30,150.59 239.6K
13:02 30,152.18 30,152.18 30,147.41 30,150.59 1,061.8K
13:03 30,149.00 30,161.72 30,149.00 30,153.77 473.2K
13:04 30,150.59 30,150.59 30,145.82 30,145.82 310.9K
13:05 30,145.82 30,150.59 30,145.82 30,150.59 361.6K
13:06 30,147.41 30,147.41 30,145.82 30,145.82 406.8K
13:07 30,145.82 30,145.82 30,145.82 30,145.82 239.0K
13:08 30,136.02 30,144.14 30,123.14 30,144.14 498.1K
13:09 30,146.01 30,163.78 30,146.01 30,147.60 313.3K
13:10 30,153.97 30,153.97 30,147.60 30,147.60 589.9K
13:11 30,149.19 30,158.74 30,149.19 30,155.27 1,129.2K
13:12 30,155.27 30,155.27 30,152.50 30,152.50 684.9K
13:13 30,152.50 30,160.04 30,152.50 30,160.04 757.7K
13:14 30,163.23 30,163.23 30,156.86 30,158.45 349.3K
13:15 30,156.86 30,168.16 30,156.86 30,168.16 648.2K
13:16 30,168.16 30,171.34 30,168.16 30,168.16 852.0K
13:17 30,168.16 30,171.22 30,164.98 30,171.22 248.7K
13:18 30,169.63 30,169.63 30,169.63 30,169.63 352.5K
13:19 30,169.63 30,172.81 30,168.04 30,168.04 249.1K
13:20 30,169.63 30,169.63 30,164.86 30,164.86 279.2K
13:21 30,164.86 30,164.86 30,163.27 30,164.86 222.1K
13:22 30,168.04 30,168.04 30,160.08 30,160.08 286.9K
13:23 30,158.49 30,163.27 30,156.80 30,156.80 1,130.1K
13:24 30,149.74 30,165.65 30,149.74 30,162.46 2,122.7K
13:25 30,164.06 30,164.06 30,156.10 30,156.10 255.3K
13:26 30,157.69 30,162.46 30,151.22 30,151.22 305.5K
13:27 30,151.22 30,151.22 30,144.81 30,144.81 259.0K
13:28 30,144.81 30,146.40 30,143.22 30,143.22 248.1K
13:29 30,141.63 30,146.40 30,141.63 30,141.63 608.8K
13:30 30,143.22 30,144.81 30,140.03 30,140.03 780.0K
13:31 30,140.03 30,162.41 30,140.03 30,154.46 714.8K
13:32 30,152.87 30,160.82 30,152.58 30,152.58 415.2K
13:33 30,154.17 30,154.17 30,146.22 30,146.22 433.8K
13:34 30,133.25 30,136.43 30,131.65 30,133.25 662.6K
13:35 30,130.06 30,134.89 30,128.47 30,134.89 979.3K
13:36 30,136.48 30,166.56 30,136.48 30,166.56 454.5K
13:37 30,169.74 30,182.46 30,169.74 30,174.51 1,763.4K
13:38 30,187.34 30,202.59 30,185.75 30,193.04 1,381.0K
13:39 30,194.63 30,194.63 30,181.86 30,181.86 332.8K
13:40 30,197.76 30,197.76 30,179.57 30,185.93 1,698.5K
13:41 30,190.71 30,190.71 30,186.14 30,186.14 582.7K
13:42 30,186.14 30,192.50 30,186.14 30,192.01 741.2K
13:43 30,191.31 30,191.31 30,173.83 30,173.83 386.6K
13:44 30,170.65 30,170.65 30,164.23 30,164.23 315.3K
13:45 30,169.00 30,180.81 30,169.00 30,180.81 417.8K
13:46 30,180.35 30,184.54 30,180.35 30,184.54 238.9K
13:47 30,189.08 30,189.08 30,184.31 30,187.49 376.4K
13:48 30,184.31 30,189.08 30,180.07 30,180.07 299.5K
13:49 30,182.15 30,185.33 30,177.58 30,177.58 334.0K
13:50 30,178.27 30,180.76 30,177.58 30,177.58 344.5K
13:51 30,187.69 30,196.45 30,187.69 30,193.27 473.9K
13:52 30,194.86 30,198.73 30,192.14 30,192.14 379.7K
13:53 30,193.73 30,207.64 30,193.73 30,198.09 979.5K
13:54 30,196.50 30,196.50 30,195.12 30,195.81 278.0K
13:55 30,200.58 30,200.58 30,179.64 30,179.64 317.4K
13:56 30,179.64 30,192.58 30,179.64 30,192.58 240.3K
13:57 30,192.58 30,192.58 30,189.39 30,189.39 333.8K
13:58 30,187.80 30,187.80 30,161.49 30,161.49 341.3K
13:59 30,158.26 30,163.03 30,158.26 30,159.85 238.4K
14:00 30,159.85 30,170.98 30,159.85 30,169.39 1,360.4K
14:01 30,170.98 30,172.57 30,167.80 30,167.80 349.6K
14:02 30,166.21 30,168.64 30,161.36 30,168.64 680.9K
14:03 30,184.13 30,202.76 30,184.13 30,202.76 255.0K
14:04 30,204.35 30,204.35 30,176.04 30,176.04 328.5K
14:05 30,176.04 30,179.22 30,176.04 30,176.04 284.5K
14:06 30,177.63 30,177.63 30,174.00 30,174.00 375.1K
14:07 30,172.41 30,172.41 30,166.05 30,166.05 1,161.9K
14:08 30,169.23 30,169.23 30,166.05 30,166.05 380.9K
14:09 30,167.64 30,167.64 30,166.05 30,166.05 787.1K
14:10 30,169.23 30,177.55 30,168.01 30,168.01 524.0K
14:11 30,161.77 30,161.77 30,161.28 30,161.28 502.1K
14:12 30,161.28 30,161.28 30,154.92 30,158.59 1,457.6K
14:13 30,158.59 30,165.52 30,158.59 30,164.54 237.4K
14:14 30,164.54 30,164.54 30,158.15 30,158.15 424.3K
14:15 30,162.93 30,162.93 30,158.15 30,159.74 279.8K
14:16 30,158.15 30,161.34 30,158.15 30,159.74 348.7K
14:17 30,161.34 30,166.16 30,161.34 30,161.39 566.0K
14:18 30,166.16 30,166.93 30,161.39 30,166.93 729.8K
14:19 30,173.30 30,175.12 30,173.30 30,175.12 1,097.9K
14:20 30,173.53 30,173.53 30,165.57 30,165.57 989.4K
14:21 30,165.57 30,181.48 30,165.57 30,176.71 482.2K
14:22 30,178.30 30,179.89 30,168.75 30,179.89 583.9K
14:23 30,194.20 30,197.38 30,192.61 30,194.20 889.9K
14:24 30,194.20 30,195.79 30,186.25 30,195.79 446.4K
14:25 30,191.02 30,191.02 30,184.66 30,184.66 305.0K
14:26 30,189.89 30,197.61 30,189.89 30,197.61 575.7K
14:27 30,199.20 30,200.79 30,199.20 30,200.79 814.2K
14:28 30,198.51 30,198.51 30,187.38 30,192.15 1,892.9K
14:29 30,192.15 30,198.51 30,192.15 30,195.33 648.6K
14:30 30,192.82 30,198.74 30,192.82 30,193.97 276.9K
14:31 30,192.38 30,211.46 30,190.79 30,211.46 2,335.3K
14:32 30,211.46 30,216.40 30,208.28 30,216.40 950.5K
14:33 30,237.40 30,237.40 30,229.45 30,229.45 684.7K
14:34 30,229.45 30,232.63 30,229.45 30,232.63 311.7K
14:35 30,234.22 30,235.81 30,234.22 30,234.22 604.7K
14:36 30,237.86 30,237.86 30,224.88 30,224.88 281.2K
14:37 30,224.88 30,224.88 30,216.93 30,223.29 509.8K
14:38 30,218.52 30,223.29 30,218.52 30,218.52 967.6K
14:39 30,223.29 30,250.33 30,223.29 30,245.56 11,882.3K
14:40 30,253.51 30,253.51 30,237.53 30,237.53 6,141.2K
14:41 30,248.74 30,255.35 30,248.74 30,255.35 703.1K
14:42 30,256.94 30,264.90 30,255.35 30,264.90 2,265.0K
14:43 30,264.90 30,264.90 30,259.90 30,264.67 1,839.1K
14:44 30,266.26 30,282.22 30,266.26 30,282.22 1,508.8K
14:45 30,279.04 30,279.04 30,265.21 30,265.21 2,708.5K
14:46 30,271.57 30,274.75 30,266.80 30,266.80 919.3K
14:47 30,266.80 30,266.80 30,256.56 30,259.74 1,408.3K
14:48 30,259.74 30,259.74 30,255.42 30,255.42 518.3K
14:49 30,247.72 30,247.72 30,242.33 30,243.47 1,898.2K
14:50 30,245.06 30,245.06 30,243.47 30,243.47 478.4K
14:51 30,245.06 30,254.61 30,243.47 30,246.65 1,018.7K
14:52 30,248.24 30,253.02 30,243.47 30,243.47 689.0K
14:53 30,245.06 30,245.06 30,233.03 30,242.04 761.1K
14:54 30,246.82 30,251.59 30,246.82 30,250.00 739.3K
14:55 30,248.41 30,251.59 30,248.41 30,248.41 308.6K
14:56 30,246.82 30,257.95 30,246.82 30,253.18 1,205.3K
14:57 30,251.59 30,257.95 30,250.00 30,250.00 943.8K
14:58 30,253.18 30,270.67 30,253.18 30,270.67 2,189.1K
14:59 30,273.86 30,280.22 30,263.39 30,274.53 7,662.3K
15:00 30,279.16 30,279.16 30,268.02 30,268.02 2,396.7K
15:01 30,269.76 30,279.30 30,269.76 30,279.30 1,156.1K
15:02 30,279.30 30,279.30 30,271.35 30,272.94 383.3K
15:03 30,277.71 30,277.71 30,268.86 30,268.86 315.6K
15:04 30,272.04 30,280.00 30,267.27 30,280.00 2,490.6K
15:05 30,286.36 30,291.13 30,286.36 30,289.54 3,690.5K
15:06 30,291.13 30,303.40 30,291.13 30,297.04 3,187.5K
15:07 30,298.63 30,298.63 30,289.08 30,290.67 5,472.2K
15:08 30,292.26 30,292.26 30,282.72 30,285.90 4,049.9K
15:09 30,284.15 30,287.33 30,277.79 30,280.97 1,437.0K
15:10 30,289.84 30,291.43 30,289.84 30,289.84 824.0K
15:11 30,288.25 30,288.25 30,284.38 30,284.38 4,101.4K
15:12 30,289.15 30,289.15 30,282.79 30,282.79 1,817.4K
15:13 30,292.33 30,292.33 30,289.84 30,289.84 958.8K
15:14 30,293.02 30,293.02 30,286.66 30,286.66 889.9K
15:15 30,286.66 30,286.66 30,278.71 30,278.71 1,298.1K
15:16 30,288.25 30,293.02 30,288.25 30,289.84 1,076.0K
15:17 30,289.84 30,305.14 30,289.84 30,300.36 1,057.1K
15:18 30,303.55 30,306.73 30,301.95 30,305.14 1,479.8K
15:19 30,305.14 30,309.91 30,301.95 30,308.32 2,038.4K
15:20 30,313.14 30,314.73 30,313.14 30,313.14 1,516.3K
15:21 30,313.14 30,327.46 30,313.14 30,321.10 3,015.9K
15:22 30,325.16 30,326.76 30,321.98 30,326.76 1,883.5K
15:23 30,326.76 30,333.12 30,326.76 30,333.12 2,122.7K
15:24 30,336.30 30,345.84 30,334.71 30,345.84 3,581.9K
15:25 30,329.94 30,345.84 30,329.94 30,345.84 8,964.0K
15:26 30,345.84 30,355.39 30,345.84 30,355.39 3,940.2K
15:27 30,349.02 30,352.20 30,342.66 30,352.20 1,628.5K
15:28 30,352.20 30,352.20 30,341.07 30,344.94 1,087.8K
15:29 30,344.94 30,351.30 30,344.94 30,346.94 1,333.6K
15:30 30,346.94 30,356.48 30,346.94 30,356.48 4,296.7K
15:31 30,354.89 30,354.89 30,351.71 30,351.71 863.3K
15:32 30,342.17 30,344.94 30,342.17 30,344.94 1,636.9K
15:33 30,344.94 30,344.94 30,333.80 30,333.80 1,794.1K
15:34 30,332.21 30,341.01 30,332.13 30,337.83 1,255.3K
15:35 30,318.36 30,323.13 30,318.36 30,318.36 497.8K
15:36 30,318.36 30,344.19 30,316.77 30,344.19 457.5K
15:37 30,353.73 30,353.84 30,345.78 30,353.84 6,870.9K
15:38 30,352.02 30,355.20 30,352.02 30,352.02 488.4K
15:39 30,353.61 30,356.79 30,353.61 30,355.20 5,327.3K
15:40 30,367.93 30,367.93 30,358.38 30,359.97 2,815.1K
15:41 30,340.56 30,340.56 30,332.61 30,333.38 2,767.1K
15:42 30,336.56 30,342.93 30,336.56 30,338.16 789.0K
15:43 30,344.52 30,344.52 30,338.16 30,338.16 379.7K
15:44 30,342.93 30,342.93 30,341.34 30,341.34 328.3K
15:45 30,355.45 30,355.45 30,338.16 30,338.16 1,680.1K
15:46 30,338.16 30,338.16 30,331.79 30,331.79 1,248.0K
15:47 30,336.56 30,338.16 30,333.38 30,336.56 1,100.2K
15:48 30,341.34 30,349.29 30,341.34 30,349.29 997.9K
15:49 30,352.47 30,352.47 30,341.34 30,347.70 1,493.8K
15:50 30,363.93 30,363.93 30,359.16 30,359.16 1,533.9K
15:51 30,362.34 30,363.93 30,359.16 30,359.16 334.7K
15:52 30,360.75 30,371.88 30,360.75 30,365.52 2,280.6K
15:53 30,368.70 30,373.47 30,368.70 30,370.29 720.4K
15:54 30,366.82 30,379.41 30,365.23 30,379.41 1,241.8K
15:55 30,374.64 30,377.13 30,373.95 30,375.54 573.4K
15:56 30,377.13 30,377.13 30,372.35 30,372.35 405.9K
15:57 30,375.54 30,377.13 30,372.35 30,377.13 1,250.0K
15:58 30,377.13 30,377.13 30,367.48 30,367.48 1,095.5K
15:59 30,356.46 30,356.46 30,353.27 30,353.27 1,258.9K
16:00 30,351.68 30,351.68 30,327.82 30,327.82 6,990.9K
16:01 30,332.60 30,339.12 30,329.42 30,339.12 3,539.4K
16:02 30,339.12 30,339.12 30,266.47 30,266.47 5,823.3K
16:03 30,269.65 30,269.70 30,261.59 30,269.70 1,196.4K
16:04 30,264.82 30,264.82 30,251.94 30,253.69 2,946.2K
16:05 30,255.28 30,269.82 30,255.28 30,269.82 1,079.0K
16:06 30,266.64 30,279.53 30,266.64 30,279.53 1,092.8K
16:07 30,281.12 30,287.48 30,281.12 30,287.48 1,054.3K
16:08 30,289.07 30,289.07 30,276.29 30,279.48 1,042.6K
16:09 30,281.35 30,284.53 30,279.76 30,279.76 373.5K
16:10 30,281.35 30,289.36 30,281.35 30,284.59 1,169.9K
16:11 30,269.37 30,269.37 30,267.78 30,267.78 405.3K
16:12 30,269.37 30,276.86 30,266.19 30,276.86 935.5K
16:13 30,284.82 30,284.82 30,275.27 30,276.86 1,447.5K
16:14 30,280.04 30,281.23 30,275.27 30,279.64 334.0K
16:15 30,279.64 30,289.23 30,279.64 30,289.23 1,274.8K
16:16 30,289.23 30,289.23 30,281.28 30,281.28 927.3K
16:17 30,266.96 30,278.10 30,266.96 30,273.22 3,570.3K
16:18 30,274.81 30,277.99 30,265.27 30,274.92 1,005.1K
16:19 30,271.74 30,271.74 30,270.15 30,271.74 327.7K
16:20 30,274.92 30,278.10 30,270.15 30,274.92 991.7K
16:21 30,265.37 30,273.33 30,265.37 30,273.33 1,509.2K
16:22 30,271.74 30,281.39 30,271.74 30,281.39 598.4K
16:23 30,279.80 30,281.39 30,267.66 30,267.66 1,308.5K
16:24 30,278.13 30,278.13 30,264.48 30,264.48 284.1K
16:25 30,264.48 30,266.07 30,262.89 30,262.89 1,234.6K
16:26 30,269.25 30,269.25 30,259.60 30,264.37 480.0K
16:27 30,273.92 30,274.02 30,273.92 30,274.02 686.8K
16:28 30,280.39 30,280.39 30,275.62 30,278.80 1,189.7K
16:29 30,278.80 30,278.80 30,274.02 30,277.26 393.6K
16:30 30,275.67 30,286.80 30,275.67 30,286.80 1,276.8K
16:31 30,285.21 30,286.80 30,280.44 30,286.80 830.6K
16:32 30,288.39 30,289.98 30,285.21 30,285.21 483.4K
16:33 30,286.80 30,287.50 30,285.21 30,286.80 1,315.5K
16:34 30,286.80 30,288.39 30,282.79 30,282.79 1,156.5K
16:35 30,285.97 30,285.97 30,276.62 30,278.21 3,398.2K
16:36 30,281.39 30,284.57 30,281.39 30,284.57 1,005.4K
16:37 30,286.17 30,294.14 30,286.17 30,294.14 979.1K
16:38 30,311.42 30,337.42 30,311.42 30,337.42 7,260.6K
16:39 30,348.84 30,348.84 30,326.72 30,326.72 3,179.1K
16:40 30,332.41 30,337.18 30,332.41 30,335.59 3,565.8K
16:41 30,385.70 30,391.64 30,373.98 30,373.98 1,636.4K
16:42 30,362.60 30,364.19 30,361.01 30,364.19 662.5K
16:43 30,364.19 30,367.22 30,360.86 30,360.86 1,336.4K
16:44 30,367.22 30,367.22 30,351.32 30,351.32 4,447.5K
16:45 30,350.40 30,364.97 30,350.40 30,360.19 511.9K
16:46 30,360.19 30,361.79 30,360.19 30,360.19 842.9K
16:47 30,360.19 30,360.19 30,353.33 30,353.33 740.7K
16:48 30,351.74 30,353.33 30,350.15 30,351.74 1,601.2K
16:49 30,353.33 30,353.33 30,350.15 30,350.38 521.0K
16:50 30,350.38 30,350.38 30,340.36 30,340.36 1,630.3K
16:51 30,340.36 30,345.13 30,340.36 30,341.95 565.4K
16:52 30,343.54 30,343.54 30,340.36 30,340.36 1,372.3K
16:53 30,349.90 30,349.90 30,343.54 30,344.52 2,436.9K
16:54 30,352.47 30,352.47 30,347.70 30,349.24 461.2K
16:55 30,338.10 30,347.65 30,338.10 30,346.06 1,959.5K
16:56 30,357.19 30,357.19 30,346.74 30,346.74 971.0K
16:57 30,346.74 30,348.33 30,343.56 30,343.56 354.2K
16:58 30,337.20 30,337.20 30,322.72 30,323.39 6,344.5K
16:59 30,304.09 30,310.45 30,304.09 30,305.68 916.9K
17:00 30,308.86 30,308.86 30,304.09 30,304.09 905.0K
17:01 30,305.68 30,308.86 30,302.50 30,302.50 596.8K
17:02 30,297.73 30,305.68 30,297.73 30,302.50 1,443.2K
17:03 30,302.50 30,306.78 30,300.42 30,300.42 957.9K
17:04 30,305.19 30,311.55 30,302.01 30,311.55 1,123.6K
17:05 30,309.96 30,319.51 30,306.78 30,314.07 1,353.9K
17:06 30,315.66 30,315.66 30,309.29 30,309.29 410.8K
17:07 30,308.84 30,313.63 30,308.84 30,313.63 378.3K
17:08 30,324.07 30,324.07 30,316.12 30,316.12 1,805.4K
17:09 30,316.12 30,319.30 30,316.12 30,317.71 256.8K
17:10 30,317.71 30,345.60 30,317.71 30,345.60 1,092.5K
17:11 30,320.45 30,323.63 30,320.45 30,322.04 243.0K
17:12 30,323.63 30,352.64 30,315.67 30,352.64 1,054.7K
17:13 30,336.57 30,339.80 30,336.57 30,336.62 394.9K
17:14 30,339.80 30,346.27 30,339.80 30,346.22 817.5K
17:15 30,354.28 30,354.28 30,335.03 30,339.80 1,808.0K
17:16 30,341.39 30,342.98 30,338.21 30,339.11 288.3K
17:17 30,337.52 30,373.81 30,335.93 30,373.81 956.5K
17:18 30,369.04 30,369.04 30,362.68 30,362.68 424.1K
17:19 30,348.36 30,359.49 30,348.36 30,359.49 6,632.0K
17:20 30,359.49 30,359.49 30,343.59 30,354.72 3,077.0K
17:21 30,356.31 30,356.31 30,340.55 30,340.55 1,207.2K
17:22 30,340.55 30,347.11 30,337.36 30,347.11 928.1K
17:23 30,343.93 30,343.93 30,342.34 30,343.93 496.5K
17:24 30,353.47 30,353.47 30,342.93 30,342.93 892.9K
17:25 30,350.88 30,350.88 30,347.00 30,347.00 1,196.7K
17:26 30,348.60 30,348.60 30,339.05 30,339.05 2,100.4K
17:27 30,363.23 30,363.23 30,342.29 30,351.83 1,423.2K
17:28 30,350.24 30,351.83 30,345.47 30,345.47 611.8K
17:29 30,351.83 30,366.41 30,350.24 30,353.37 1,821.3K
17:30 30,354.96 30,356.55 30,354.96 30,354.96 1,232.6K
17:31 30,377.50 30,377.50 30,361.32 30,375.90 1,480.0K
17:32 30,379.09 30,379.09 30,361.37 30,364.43 856.5K
17:33 30,366.02 30,379.65 30,363.53 30,379.65 302.3K
17:34 30,387.72 30,389.31 30,382.94 30,382.94 369.8K
17:35 30,386.12 30,386.12 30,378.38 30,378.38 1,043.4K
17:36 30,384.74 30,387.92 30,381.56 30,387.92 1,655.3K
17:37 30,388.82 30,393.60 30,385.64 30,385.64 1,265.7K
17:38 30,388.82 30,388.82 30,386.56 30,386.56 465.9K
17:39 30,386.56 30,386.56 30,381.79 30,384.97 2,096.1K
17:40 30,380.20 30,386.07 30,378.12 30,386.07 650.8K
17:41 30,392.43 30,392.43 30,382.89 30,382.89 477.2K
17:42 30,381.30 30,392.43 30,360.62 30,360.62 7,716.3K
17:43 30,370.16 30,370.16 30,365.39 30,365.39 611.6K
17:44 30,360.13 30,362.85 30,354.74 30,354.74 901.8K
17:45 30,350.68 30,358.80 30,344.32 30,358.80 790.7K
17:46 30,352.44 30,352.44 30,350.84 30,350.84 487.9K
17:47 30,354.03 30,360.39 30,350.84 30,354.03 1,168.7K
17:48 30,358.80 30,358.80 30,349.25 30,349.25 886.9K
17:49 30,352.44 30,360.39 30,350.84 30,360.39 687.0K
17:50 30,350.84 30,350.84 30,339.71 30,346.07 1,785.8K
17:51 30,344.48 30,344.48 30,341.30 30,344.07 277.1K
17:52 30,347.26 30,352.03 30,337.71 30,337.71 2,930.6K
17:53 30,336.12 30,347.26 30,336.12 30,342.48 3,737.1K
17:54 30,347.26 30,347.26 30,327.92 30,327.92 568.0K
17:55 30,345.47 30,347.06 30,343.88 30,344.33 1,117.7K
17:56 30,353.88 30,353.88 30,349.11 30,353.88 687.0K
17:57 30,349.11 30,357.73 30,349.11 30,351.14 1,269.3K
17:58 30,364.74 30,374.75 30,359.96 30,374.75 1,586.4K
17:59 30,392.08 30,392.08 30,340.84 30,341.22 2,703.8K
18:00 30,339.63 30,339.63 30,304.15 30,304.15 1,401.1K
18:01 30,308.98 30,310.75 30,302.74 30,302.78 1,031.3K
18:02 30,304.09 30,304.09 30,293.96 30,293.96 650.1K
18:03 30,293.96 30,297.14 30,293.96 30,293.96 422.8K
18:04 30,297.14 30,338.12 30,292.37 30,338.12 617.8K
18:05 30,338.12 30,344.28 30,336.04 30,336.04 604.1K
18:06 30,348.93 30,348.93 30,329.57 30,338.81 522.0K
18:07 30,341.99 30,341.99 30,326.14 30,326.14 657.5K
18:08 30,324.55 30,338.92 30,324.55 30,334.15 753.4K
18:09 30,327.79 30,327.79 30,319.62 30,321.21 763.8K
18:10 30,329.16 30,334.15 30,324.39 30,334.15 790.3K
18:11 30,330.97 30,336.68 30,330.97 30,336.68 1,241.0K
18:12 30,335.98 30,337.57 30,329.84 30,329.84 3,508.3K
18:13 30,349.25 30,354.02 30,349.25 30,349.25 1,086.8K
18:14 30,333.07 30,333.48 30,330.30 30,330.30 563.6K
18:15 30,330.30 30,350.35 30,330.30 30,350.35 353.5K
18:16 30,358.30 30,358.30 30,338.89 30,344.44 277.6K
18:17 30,344.44 30,344.44 30,341.26 30,341.26 192.3K
18:18 30,339.67 30,349.21 30,339.67 30,347.82 949.8K
18:19 30,346.23 30,346.23 30,339.76 30,339.76 95.1K
18:20 30,339.76 30,354.19 30,339.76 30,354.19 252.1K
18:21 30,355.78 30,355.78 30,349.41 30,349.41 3,143.4K
18:22 30,336.69 30,336.69 30,327.20 30,327.20 2,644.7K
18:23 30,328.79 30,338.33 30,328.79 30,338.33 486.5K
18:24 30,338.33 30,350.96 30,338.33 30,350.96 115.4K
18:25 30,367.13 30,367.13 30,359.18 30,359.18 185.1K
18:26 30,362.36 30,363.95 30,340.51 30,340.51 171.7K
18:27 30,346.87 30,350.06 30,346.87 30,350.06 757.0K
18:28 30,330.42 30,347.49 30,330.42 30,347.49 85.8K
18:29 30,347.49 30,363.72 30,344.31 30,363.72 148.8K
18:30 30,366.90 30,366.90 30,363.47 30,363.47 529.3K
18:31 30,363.47 30,390.85 30,363.47 30,390.85 1,378.7K
18:32 30,401.01 30,411.24 30,400.32 30,411.24 584.2K
18:33 30,411.24 30,411.24 30,390.97 30,390.97 160.9K
18:34 30,387.74 30,387.74 30,384.50 30,384.50 99.6K
18:35 30,384.50 30,384.50 30,384.50 30,384.50 0.0K
18:36 30,368.65 30,368.65 30,368.65 30,368.65 228.2K
18:37 30,402.53 30,414.69 30,400.94 30,414.69 662.6K
18:38 30,416.77 30,416.77 30,401.10 30,401.10 1,444.4K
18:39 30,283.16 30,328.45 30,283.16 30,328.45 361.6K
18:40 30,328.45 30,328.45 30,328.45 30,328.45 0.0K
18:51 30,432.47 30,432.47 30,432.47 30,432.47 1,384.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし