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 30,210.75 30,220.30 30,210.75 30,220.30 222.6K
09:51 30,215.53 30,215.53 30,215.53 30,215.53 419.5K
09:52 30,215.53 30,215.53 30,212.34 30,212.34 31.8K
09:53 30,209.16 30,209.16 30,106.71 30,108.30 48.1K
09:54 30,106.71 30,106.71 30,106.71 30,106.71 19.1K
09:55 30,105.12 30,108.30 30,105.12 30,106.71 902.0K
09:56 30,101.94 30,105.12 30,100.35 30,100.35 50.8K
09:57 30,100.35 30,100.35 30,093.99 30,098.76 273.0K
09:58 30,098.76 30,161.27 30,098.76 30,161.27 315.2K
09:59 30,161.27 30,166.18 30,153.46 30,153.46 480.2K
10:00 30,153.46 30,297.42 30,153.46 30,294.03 13,442.0K
10:01 30,324.04 30,400.79 30,324.04 30,400.79 23,591.7K
10:02 30,405.56 30,423.96 30,405.00 30,405.00 24,188.9K
10:03 30,390.40 30,433.03 30,390.40 30,433.03 25,366.3K
10:04 30,434.62 30,442.57 30,426.67 30,442.57 25,045.0K
10:05 30,478.62 30,518.39 30,478.62 30,498.40 75,206.7K
10:06 30,490.82 30,490.82 30,450.15 30,450.15 26,774.4K
10:07 30,449.46 30,464.46 30,449.46 30,454.97 11,090.5K
10:08 30,454.97 30,474.70 30,450.25 30,474.70 10,869.4K
10:09 30,476.29 30,476.57 30,463.28 30,471.53 12,553.9K
10:10 30,501.75 30,537.59 30,501.75 30,512.14 30,522.5K
10:11 30,507.36 30,507.36 30,485.94 30,492.59 11,799.9K
10:12 30,492.59 30,492.59 30,482.99 30,489.36 2,578.4K
10:13 30,487.77 30,577.04 30,487.77 30,577.04 3,916.0K
10:14 30,574.99 30,574.99 30,565.02 30,565.02 4,627.7K
10:15 30,565.02 30,576.60 30,513.80 30,513.80 3,745.9K
10:16 30,520.76 30,527.12 30,520.76 30,521.45 6,256.9K
10:17 30,554.58 30,575.26 30,554.58 30,570.48 15,731.0K
10:18 30,549.81 30,562.53 30,549.81 30,556.66 6,644.4K
10:19 30,553.18 30,574.36 30,551.59 30,574.36 847.4K
10:20 30,579.14 30,579.14 30,536.58 30,573.91 3,364.9K
10:21 30,572.55 30,572.55 30,555.47 30,555.47 4,518.9K
10:22 30,557.06 30,588.11 30,555.47 30,588.11 4,472.7K
10:23 30,588.11 30,596.96 30,587.42 30,596.96 3,784.5K
10:24 30,620.47 30,620.47 30,615.70 30,615.70 404.1K
10:25 30,630.01 30,630.01 30,620.47 30,622.06 5,223.3K
10:26 30,633.19 30,633.19 30,626.83 30,631.60 3,955.0K
10:27 30,630.01 30,630.47 30,630.01 30,630.47 893.0K
10:28 30,630.47 30,632.06 30,618.93 30,618.93 2,460.0K
10:29 30,626.47 30,640.91 30,607.68 30,640.91 2,721.6K
10:30 30,641.04 30,646.15 30,639.73 30,641.32 760.8K
10:31 30,644.50 30,644.50 30,633.37 30,633.37 689.4K
10:32 30,633.26 30,636.44 30,633.26 30,634.85 371.8K
10:33 30,634.85 30,660.53 30,634.85 30,658.94 1,803.2K
10:34 30,658.94 30,658.94 30,643.45 30,643.45 1,148.7K
10:35 30,641.86 30,645.05 30,639.68 30,639.68 20,938.5K
10:36 30,638.09 30,651.97 30,636.50 30,651.97 2,966.6K
10:37 30,653.56 30,676.97 30,653.56 30,676.97 11,343.0K
10:38 30,662.65 30,672.20 30,662.65 30,669.02 3,197.8K
10:39 30,664.24 30,664.24 30,648.34 30,648.34 4,405.0K
10:40 30,651.52 30,651.52 30,645.16 30,646.75 2,174.8K
10:41 30,645.16 30,655.39 30,645.16 30,647.66 4,370.6K
10:42 30,643.32 30,643.32 30,640.63 30,640.63 954.8K
10:43 30,637.45 30,637.45 30,612.71 30,614.30 4,310.5K
10:44 30,631.96 30,631.96 30,624.01 30,624.01 3,364.6K
10:45 30,625.60 30,625.60 30,612.63 30,612.63 1,205.4K
10:46 30,614.22 30,614.22 30,609.44 30,611.03 7,207.7K
10:47 30,614.22 30,614.22 30,611.03 30,611.03 3,325.4K
10:48 30,611.03 30,614.22 30,611.03 30,614.22 611.7K
10:49 30,615.81 30,640.93 30,615.81 30,640.93 2,896.2K
10:50 30,637.75 30,637.75 30,625.02 30,625.02 2,459.7K
10:51 30,625.02 30,626.67 30,625.02 30,626.67 1,166.3K
10:52 30,631.44 30,635.54 30,629.13 30,635.54 990.6K
10:53 30,633.95 30,633.95 30,614.49 30,627.21 4,864.7K
10:54 30,619.26 30,630.02 30,614.49 30,630.02 724.6K
10:55 30,628.43 30,639.57 30,628.43 30,639.57 5,657.1K
10:56 30,628.56 30,631.54 30,628.56 30,629.94 508.3K
10:57 30,631.54 30,637.00 30,631.54 30,637.00 489.3K
10:58 30,648.13 30,651.32 30,634.72 30,634.72 7,496.6K
10:59 30,631.54 30,644.26 30,631.54 30,644.26 312.7K
11:00 30,649.03 30,649.03 30,639.04 30,639.04 2,888.2K
11:01 30,645.40 30,645.40 30,642.22 30,642.22 1,688.2K
11:02 30,643.81 30,643.81 30,640.22 30,640.22 1,388.4K
11:03 30,632.88 30,659.07 30,624.68 30,659.07 3,892.1K
11:04 30,659.07 30,679.75 30,659.07 30,679.75 10,207.2K
11:05 30,682.93 30,682.93 30,679.75 30,679.75 12,846.3K
11:06 30,681.34 30,684.52 30,679.75 30,684.52 3,656.9K
11:07 30,682.93 30,686.68 30,679.75 30,686.68 2,954.3K
11:08 30,686.68 30,686.68 30,671.65 30,671.65 4,410.6K
11:09 30,676.42 30,681.19 30,676.42 30,679.60 12,747.1K
11:10 30,678.01 30,681.19 30,664.27 30,664.27 1,755.3K
11:11 30,664.27 30,664.27 30,659.49 30,661.09 2,899.8K
11:12 30,659.02 30,672.72 30,656.56 30,671.13 2,201.8K
11:13 30,669.54 30,671.13 30,669.54 30,671.13 1,940.4K
11:14 30,674.09 30,677.27 30,669.76 30,669.76 1,714.8K
11:15 30,669.76 30,676.13 30,669.76 30,673.84 1,804.5K
11:16 30,677.02 30,677.02 30,667.48 30,667.48 1,536.2K
11:17 30,667.48 30,667.48 30,665.89 30,665.89 7,888.5K
11:18 30,669.94 30,669.94 30,666.76 30,666.76 3,308.9K
11:19 30,666.76 30,666.76 30,665.89 30,665.89 1,959.9K
11:20 30,667.48 30,667.48 30,665.89 30,665.89 3,656.8K
11:21 30,665.89 30,665.89 30,664.97 30,664.97 2,195.1K
11:22 30,664.97 30,666.57 30,664.97 30,666.57 822.8K
11:23 30,666.57 30,666.72 30,663.54 30,666.72 3,785.8K
11:24 30,660.36 30,665.13 30,655.58 30,655.58 11,486.4K
11:25 30,653.99 30,655.58 30,647.63 30,647.63 1,426.7K
11:26 30,652.40 30,652.40 30,647.63 30,647.63 1,602.6K
11:27 30,666.72 30,666.72 30,655.58 30,660.36 1,414.8K
11:28 30,653.99 30,653.99 30,652.40 30,652.40 508.3K
11:29 30,674.67 30,674.67 30,660.36 30,660.36 4,390.0K
11:30 30,655.58 30,676.26 30,655.58 30,665.13 4,626.3K
11:31 30,670.82 30,670.82 30,659.81 30,659.81 494.6K
11:32 30,661.40 30,672.47 30,661.40 30,672.47 303.7K
11:33 30,677.24 30,678.83 30,665.38 30,665.38 1,010.0K
11:34 30,662.20 30,666.97 30,662.20 30,665.38 437.3K
11:35 30,666.97 30,670.15 30,665.38 30,670.15 894.6K
11:36 30,666.97 30,671.74 30,666.97 30,671.74 1,625.9K
11:37 30,671.74 30,671.74 30,665.38 30,665.38 182.8K
11:38 30,666.97 30,667.66 30,657.87 30,665.82 2,001.1K
11:39 30,664.23 30,665.90 30,660.36 30,660.36 449.4K
11:40 30,668.31 30,668.31 30,666.02 30,666.02 404.8K
11:41 30,666.02 30,667.61 30,662.84 30,667.61 3,313.4K
11:42 30,683.52 30,683.52 30,675.57 30,678.75 8,583.0K
11:43 30,681.93 30,681.93 30,666.02 30,666.02 5,102.0K
11:44 30,662.84 30,669.22 30,662.84 30,669.22 882.6K
11:45 30,669.22 30,671.02 30,666.25 30,666.25 163.6K
11:46 30,667.84 30,669.43 30,663.07 30,663.07 2,484.1K
11:47 30,656.91 30,656.91 30,645.78 30,645.78 4,876.8K
11:48 30,648.96 30,661.94 30,645.78 30,657.16 7,092.0K
11:49 30,658.75 30,660.35 30,657.16 30,657.16 7,319.7K
11:50 30,657.16 30,662.14 30,657.16 30,662.14 2,931.7K
11:51 30,661.27 30,661.27 30,651.62 30,651.62 3,992.2K
11:52 30,660.30 30,660.30 30,657.12 30,657.12 496.8K
11:53 30,661.89 30,661.89 30,658.71 30,658.71 1,677.5K
11:54 30,658.71 30,663.48 30,658.71 30,661.89 783.0K
11:55 30,661.89 30,661.89 30,657.12 30,657.12 450.1K
11:56 30,657.12 30,661.89 30,657.12 30,661.89 1,904.8K
11:57 30,661.89 30,661.89 30,658.71 30,658.71 926.4K
11:58 30,658.71 30,663.48 30,655.48 30,663.48 609.4K
11:59 30,663.48 30,665.09 30,660.30 30,665.09 529.8K
12:00 30,665.09 30,669.86 30,665.09 30,669.86 763.8K
12:01 30,669.86 30,671.45 30,663.33 30,663.33 1,773.2K
12:02 30,663.33 30,663.33 30,653.78 30,653.78 228.4K
12:03 30,661.73 30,661.73 30,653.78 30,658.55 1,057.3K
12:04 30,663.33 30,668.10 30,663.33 30,664.92 1,371.4K
12:05 30,664.92 30,664.92 30,660.14 30,660.14 908.0K
12:06 30,660.14 30,663.33 30,658.12 30,658.12 351.4K
12:07 30,664.48 30,664.48 30,662.89 30,664.48 562.5K
12:08 30,664.48 30,664.48 30,662.89 30,662.89 483.5K
12:09 30,662.89 30,662.89 30,662.89 30,662.89 104.7K
12:10 30,662.89 30,662.89 30,662.89 30,662.89 2,500.9K
12:11 30,658.12 30,658.12 30,656.53 30,658.12 986.0K
12:12 30,658.12 30,659.71 30,658.12 30,659.71 229.3K
12:13 30,659.71 30,662.89 30,659.71 30,662.89 497.1K
12:14 30,661.30 30,661.30 30,659.71 30,661.30 130.6K
12:15 30,659.71 30,661.30 30,659.71 30,661.30 293.9K
12:16 30,661.30 30,661.30 30,654.93 30,659.71 711.0K
12:17 30,659.71 30,659.71 30,653.80 30,653.80 796.9K
12:18 30,652.21 30,652.21 30,650.62 30,650.62 2,799.4K
12:19 30,650.62 30,650.62 30,647.44 30,647.44 2,270.1K
12:20 30,647.44 30,653.80 30,639.27 30,639.27 3,551.9K
12:21 30,644.04 30,644.04 30,639.27 30,639.27 117.5K
12:22 30,639.27 30,642.45 30,638.81 30,638.81 113.8K
12:23 30,641.99 30,653.13 30,641.99 30,653.13 1,430.4K
12:24 30,653.13 30,653.13 30,649.95 30,651.54 183.0K
12:25 30,651.54 30,651.54 30,647.20 30,647.20 305.1K
12:26 30,647.20 30,647.20 30,645.61 30,645.61 209.1K
12:27 30,647.20 30,647.20 30,644.02 30,645.61 418.1K
12:28 30,644.02 30,648.79 30,644.02 30,648.79 91.5K
12:29 30,648.79 30,650.38 30,648.79 30,650.38 39.2K
12:30 30,650.38 30,664.94 30,650.38 30,664.94 419.1K
12:31 30,681.17 30,682.76 30,681.17 30,682.76 1,713.5K
12:32 30,681.17 30,682.76 30,681.17 30,682.76 196.1K
12:33 30,682.76 30,693.90 30,682.76 30,693.90 4,278.1K
12:34 30,692.31 30,701.85 30,692.31 30,701.85 5,145.5K
12:35 30,700.26 30,701.85 30,700.26 30,700.26 1,145.9K
12:36 30,705.03 30,705.03 30,698.67 30,698.67 13,838.7K
12:37 30,698.67 30,698.67 30,672.90 30,672.90 2,284.9K
12:38 30,672.90 30,674.49 30,672.90 30,672.90 2,741.5K
12:39 30,672.90 30,672.90 30,665.23 30,665.23 1,184.9K
12:40 30,663.64 30,670.00 30,663.64 30,670.00 687.0K
12:41 30,668.41 30,670.00 30,668.41 30,670.00 130.9K
12:42 30,670.00 30,670.00 30,666.82 30,666.82 1,106.0K
12:43 30,655.54 30,655.54 30,636.45 30,636.45 10,192.1K
12:44 30,639.63 30,639.63 30,623.48 30,623.48 3,570.3K
12:45 30,626.66 30,626.66 30,623.48 30,625.07 1,522.2K
12:46 30,625.07 30,625.07 30,621.89 30,623.48 3,176.8K
12:47 30,621.89 30,623.48 30,621.89 30,623.48 1,637.3K
12:48 30,623.48 30,623.48 30,621.89 30,623.48 371.8K
12:49 30,625.07 30,628.25 30,625.07 30,626.66 1,592.1K
12:50 30,625.07 30,628.25 30,625.07 30,628.25 1,520.5K
12:51 30,626.66 30,629.84 30,626.66 30,626.66 1,553.5K
12:52 30,626.66 30,628.25 30,626.66 30,626.66 411.2K
12:53 30,623.48 30,626.66 30,623.48 30,626.66 2,342.3K
12:54 30,623.48 30,623.48 30,623.48 30,623.48 460.4K
12:55 30,623.48 30,625.07 30,623.48 30,625.07 567.6K
12:56 30,628.25 30,628.25 30,625.07 30,626.66 7,002.8K
12:57 30,629.84 30,629.84 30,623.48 30,628.25 939.5K
12:58 30,626.66 30,626.66 30,625.07 30,625.07 437.2K
12:59 30,628.25 30,628.94 30,625.07 30,628.94 687.0K
13:00 30,628.94 30,639.67 30,628.94 30,639.67 434.4K
13:01 30,638.08 30,638.08 30,633.31 30,636.49 84.9K
13:02 30,636.49 30,639.67 30,630.12 30,639.67 564.3K
13:03 30,639.67 30,639.67 30,633.98 30,633.98 194.9K
13:04 30,632.60 30,632.60 30,627.83 30,631.01 111.2K
13:05 30,629.42 30,631.01 30,626.13 30,626.13 274.2K
13:06 30,626.13 30,632.29 30,626.13 30,630.70 693.4K
13:07 30,630.70 30,632.29 30,627.52 30,627.52 378.9K
13:08 30,627.52 30,628.44 30,618.90 30,618.90 3,675.1K
13:09 30,618.90 30,618.90 30,612.53 30,617.30 9,776.3K
13:10 30,620.43 30,620.43 30,610.89 30,610.89 516.8K
13:11 30,610.89 30,610.89 30,606.12 30,606.12 391.1K
13:12 30,604.53 30,604.53 30,588.62 30,596.34 5,638.2K
13:13 30,593.16 30,593.16 30,583.62 30,583.62 7,130.7K
13:14 30,591.57 30,596.34 30,591.57 30,596.34 1,704.8K
13:15 30,597.07 30,597.07 30,592.30 30,592.30 3,638.0K
13:16 30,598.66 30,598.66 30,589.17 30,589.17 1,423.2K
13:17 30,589.17 30,597.12 30,589.17 30,589.17 2,937.9K
13:18 30,590.76 30,590.76 30,585.99 30,585.99 1,256.7K
13:19 30,585.99 30,589.17 30,585.99 30,589.17 709.8K
13:20 30,589.17 30,590.04 30,584.34 30,585.93 3,348.1K
13:21 30,587.52 30,587.52 30,581.16 30,585.93 1,411.6K
13:22 30,582.75 30,590.71 30,582.75 30,590.71 398.7K
13:23 30,587.52 30,587.52 30,574.53 30,574.53 148.1K
13:24 30,574.53 30,576.12 30,574.53 30,576.12 494.7K
13:25 30,579.30 30,587.26 30,574.53 30,585.67 3,109.6K
13:26 30,580.68 30,582.04 30,577.27 30,582.04 430.3K
13:27 30,572.49 30,574.08 30,569.31 30,569.31 819.8K
13:28 30,567.72 30,567.72 30,562.95 30,562.95 2,439.2K
13:29 30,562.95 30,567.95 30,562.95 30,567.95 7,943.5K
13:30 30,569.54 30,569.54 30,554.98 30,554.98 3,069.3K
13:31 30,559.75 30,559.75 30,556.57 30,556.57 325.3K
13:32 30,559.75 30,559.75 30,558.16 30,559.75 208.2K
13:33 30,558.16 30,566.27 30,558.16 30,566.27 587.2K
13:34 30,561.50 30,563.78 30,561.50 30,563.78 3,547.5K
13:35 30,563.78 30,566.96 30,563.78 30,565.37 871.4K
13:36 30,566.96 30,590.46 30,566.96 30,590.46 737.7K
13:37 30,590.46 30,592.95 30,590.46 30,592.95 1,030.6K
13:38 30,589.76 30,592.95 30,589.76 30,592.95 782.6K
13:39 30,592.95 30,592.95 30,589.76 30,592.95 860.5K
13:40 30,594.54 30,600.90 30,594.54 30,600.90 2,092.4K
13:41 30,597.72 30,600.90 30,597.72 30,600.90 653.8K
13:42 30,599.31 30,599.31 30,592.66 30,595.84 506.8K
13:43 30,597.43 30,599.02 30,592.66 30,599.02 1,905.2K
13:44 30,600.61 30,603.80 30,600.61 30,603.80 384.4K
13:45 30,603.80 30,606.98 30,603.80 30,606.98 202.9K
13:46 30,603.80 30,605.39 30,603.80 30,605.39 736.5K
13:47 30,605.39 30,605.39 30,603.80 30,603.80 625.7K
13:48 30,599.02 30,599.51 30,596.74 30,596.74 518.7K
13:49 30,596.74 30,599.92 30,596.74 30,596.74 814.2K
13:50 30,596.74 30,599.69 30,596.51 30,596.51 274.4K
13:51 30,596.51 30,598.10 30,585.38 30,598.10 2,350.3K
13:52 30,598.10 30,598.10 30,592.92 30,594.51 78.5K
13:53 30,592.92 30,592.92 30,571.07 30,571.07 105.7K
13:54 30,571.07 30,571.07 30,567.02 30,570.20 4,243.1K
13:55 30,564.25 30,569.02 30,551.98 30,551.98 2,126.7K
13:56 30,551.98 30,562.30 30,551.98 30,562.30 127.0K
13:57 30,557.52 30,563.89 30,540.16 30,540.16 2,955.0K
13:58 30,540.16 30,543.34 30,540.16 30,540.16 256.2K
13:59 30,540.16 30,543.57 30,540.16 30,541.98 442.8K
14:00 30,546.75 30,546.75 30,545.16 30,545.16 182.2K
14:01 30,547.65 30,547.65 30,542.88 30,542.88 85.3K
14:02 30,542.88 30,546.06 30,542.88 30,546.06 128.0K
14:03 30,524.15 30,524.15 30,520.68 30,523.86 274.2K
14:04 30,520.68 30,536.59 30,520.68 30,527.04 1,139.7K
14:05 30,527.04 30,527.04 30,514.32 30,514.32 1,913.1K
14:06 30,514.32 30,514.32 30,482.25 30,487.02 8,393.3K
14:07 30,482.25 30,488.61 30,482.25 30,488.61 4,394.6K
14:08 30,485.43 30,493.38 30,485.43 30,487.02 1,781.9K
14:09 30,487.02 30,487.02 30,476.99 30,476.99 2,751.5K
14:10 30,485.71 30,494.23 30,471.22 30,471.22 3,480.5K
14:11 30,468.04 30,469.63 30,468.04 30,469.63 435.6K
14:12 30,472.81 30,487.13 30,472.81 30,482.36 2,304.7K
14:13 30,482.36 30,483.03 30,476.67 30,483.03 415.6K
14:14 30,483.03 30,483.03 30,476.67 30,476.67 267.1K
14:15 30,476.67 30,476.67 30,464.85 30,464.85 1,293.7K
14:16 30,463.26 30,465.34 30,459.65 30,459.65 1,570.2K
14:17 30,457.82 30,457.82 30,454.41 30,454.41 2,267.1K
14:18 30,454.41 30,454.41 30,449.64 30,449.64 995.6K
14:19 30,456.00 30,462.36 30,456.00 30,462.36 1,393.4K
14:20 30,461.67 30,463.26 30,461.67 30,463.26 293.1K
14:21 30,463.26 30,474.64 30,463.26 30,466.20 36.4K
14:22 30,467.79 30,467.79 30,460.17 30,461.76 1,279.4K
14:23 30,471.30 30,488.68 30,471.30 30,488.68 2,384.6K
14:24 30,487.08 30,487.08 30,485.49 30,485.49 437.1K
14:25 30,485.49 30,488.90 30,479.14 30,479.14 2,041.2K
14:26 30,488.69 30,488.69 30,477.55 30,477.55 710.9K
14:27 30,483.91 30,487.10 30,480.73 30,487.10 769.6K
14:28 30,485.51 30,485.51 30,485.51 30,485.51 189.1K
14:29 30,490.28 30,490.28 30,480.73 30,483.91 1,030.8K
14:30 30,488.83 30,499.97 30,488.83 30,499.97 3,398.8K
14:31 30,506.33 30,516.27 30,506.33 30,511.49 3,921.6K
14:32 30,500.25 30,500.25 30,495.48 30,500.25 1,239.0K
14:33 30,501.84 30,501.84 30,478.19 30,478.19 3,872.4K
14:34 30,487.73 30,490.91 30,479.78 30,479.78 359.0K
14:35 30,477.70 30,477.98 30,474.75 30,474.75 198.7K
14:36 30,476.14 30,485.24 30,476.14 30,485.24 162.0K
14:37 30,484.14 30,484.14 30,476.19 30,476.19 869.4K
14:38 30,476.19 30,476.19 30,466.65 30,476.19 1,000.7K
14:39 30,476.88 30,476.88 30,475.97 30,475.97 35.7K
14:40 30,477.56 30,496.20 30,477.56 30,496.20 1,049.5K
14:41 30,491.43 30,491.43 30,483.47 30,483.47 182.7K
14:42 30,483.47 30,491.43 30,483.47 30,491.43 319.5K
14:43 30,488.25 30,494.66 30,488.25 30,494.66 40.9K
14:44 30,494.66 30,496.25 30,494.66 30,496.25 228.3K
14:45 30,505.80 30,505.80 30,489.89 30,489.89 1,206.1K
14:46 30,489.89 30,489.89 30,489.89 30,489.89 26.1K
14:47 30,489.89 30,491.48 30,486.71 30,491.48 143.4K
14:48 30,491.48 30,507.39 30,491.48 30,507.39 1,951.4K
14:49 30,508.98 30,508.98 30,504.20 30,504.20 751.0K
14:50 30,502.61 30,502.61 30,496.25 30,496.25 78.3K
14:51 30,491.48 30,491.48 30,491.48 30,491.48 84.8K
14:52 30,496.25 30,496.25 30,496.05 30,496.05 215.9K
14:53 30,493.36 30,496.54 30,493.36 30,496.54 169.9K
14:54 30,499.72 30,499.72 30,490.17 30,491.76 293.4K
14:55 30,491.76 30,491.76 30,486.99 30,486.99 26.1K
14:56 30,486.99 30,490.38 30,486.99 30,490.38 191.1K
14:57 30,490.38 30,490.38 30,490.15 30,490.15 24.1K
14:58 30,490.15 30,490.15 30,468.30 30,473.07 140.4K
14:59 30,473.07 30,473.07 30,469.89 30,473.07 160.3K
15:00 30,473.07 30,473.07 30,464.20 30,464.20 193.3K
15:01 30,464.20 30,473.74 30,462.61 30,473.74 899.3K
15:02 30,468.97 30,475.33 30,468.97 30,469.56 464.2K
15:03 30,469.56 30,469.56 30,458.17 30,458.17 1,018.3K
15:04 30,453.40 30,454.99 30,453.40 30,454.09 146.9K
15:05 30,454.09 30,460.94 30,454.09 30,460.94 97.2K
15:06 30,460.94 30,471.81 30,459.35 30,471.81 88.5K
15:07 30,470.22 30,470.22 30,470.22 30,470.22 45.6K
15:08 30,476.58 30,476.58 30,476.58 30,476.58 39.1K
15:09 30,476.58 30,476.58 30,476.58 30,476.58 19.6K
15:10 30,470.22 30,470.22 30,435.67 30,435.67 4,375.9K
15:11 30,435.67 30,445.50 30,427.53 30,427.53 1,029.8K
15:12 30,429.12 30,433.89 30,417.99 30,417.99 4,728.3K
15:13 30,421.17 30,427.25 30,416.11 30,427.25 2,738.2K
15:14 30,416.11 30,423.37 30,416.11 30,423.37 2,775.1K
15:15 30,418.60 30,430.75 30,418.60 30,425.97 3,017.8K
15:16 30,416.76 30,416.76 30,397.50 30,397.50 11,641.9K
15:17 30,405.81 30,405.81 30,373.20 30,373.20 21,877.6K
15:18 30,391.02 30,393.79 30,387.14 30,393.79 14,754.0K
15:19 30,393.79 30,393.79 30,390.32 30,392.61 9,826.6K
15:20 30,391.02 30,395.79 30,389.43 30,391.02 14,218.1K
15:21 30,392.61 30,400.56 30,386.25 30,400.56 8,711.9K
15:22 30,403.99 30,403.99 30,395.93 30,395.93 28,178.4K
15:23 30,395.93 30,395.93 30,378.69 30,381.42 12,728.0K
15:24 30,343.88 30,343.88 30,311.27 30,322.41 41,954.2K
15:25 30,332.40 30,332.40 30,297.38 30,299.44 8,075.4K
15:26 30,312.81 30,341.03 30,312.81 30,336.75 19,192.9K
15:27 30,354.48 30,354.48 30,339.26 30,339.26 5,989.7K
15:28 30,333.80 30,428.19 30,333.80 30,428.19 19,495.2K
15:29 30,410.70 30,421.99 30,410.70 30,421.99 3,808.2K
15:30 30,404.08 30,405.67 30,383.02 30,384.62 4,379.3K
15:31 30,381.43 30,383.02 30,375.07 30,383.02 1,893.4K
15:32 30,380.76 30,469.76 30,380.76 30,469.76 25,561.7K
15:33 30,461.81 30,472.94 30,461.81 30,472.94 7,779.7K
15:34 30,447.49 30,447.49 30,429.02 30,430.04 5,741.5K
15:35 30,427.61 30,427.61 30,411.70 30,421.25 5,106.1K
15:36 30,403.75 30,411.70 30,403.75 30,406.93 3,372.1K
15:37 30,400.57 30,407.22 30,391.98 30,391.98 2,284.8K
15:38 30,387.41 30,393.78 30,385.54 30,385.54 971.6K
15:39 30,386.90 30,390.08 30,383.52 30,383.52 2,238.6K
15:40 30,375.40 30,388.13 30,373.81 30,388.13 2,759.5K
15:41 30,376.99 30,383.35 30,367.45 30,372.22 5,831.4K
15:42 30,338.55 30,338.55 30,319.46 30,322.64 19,088.4K
15:43 30,327.41 30,329.00 30,322.64 30,322.64 1,581.7K
15:44 30,329.00 30,343.12 30,329.00 30,343.12 1,467.7K
15:45 30,335.16 30,335.16 30,330.39 30,331.98 1,667.0K
15:46 30,339.32 30,344.09 30,339.32 30,342.71 2,120.4K
15:47 30,345.89 30,347.48 30,345.89 30,347.48 2,273.8K
15:48 30,360.20 30,369.75 30,360.20 30,369.75 8,343.5K
15:49 30,361.79 30,364.08 30,347.90 30,347.90 543.8K
15:50 30,334.63 30,334.63 30,328.73 30,328.73 1,841.2K
15:51 30,316.57 30,316.57 30,308.61 30,310.20 1,986.4K
15:52 30,306.33 30,307.92 30,293.60 30,293.60 4,873.3K
15:53 30,309.79 30,313.66 30,301.84 30,313.66 9,358.3K
15:54 30,316.84 30,338.64 30,316.84 30,338.64 3,043.9K
15:55 30,340.23 30,341.82 30,335.46 30,335.46 7,456.7K
15:56 30,340.23 30,362.67 30,340.23 30,343.79 6,498.3K
15:57 30,331.06 30,331.06 30,310.06 30,310.06 1,717.1K
15:58 30,311.65 30,311.65 30,300.52 30,300.52 2,479.6K
15:59 30,285.36 30,308.04 30,285.36 30,301.68 4,749.6K
16:00 30,298.44 30,298.44 30,275.73 30,275.73 5,155.9K
16:01 30,274.86 30,284.61 30,274.86 30,275.07 3,138.6K
16:02 30,276.51 30,292.49 30,276.51 30,292.49 6,219.9K
16:03 30,290.49 30,290.49 30,285.72 30,285.72 3,917.8K
16:04 30,287.31 30,294.34 30,285.72 30,294.34 4,724.6K
16:05 30,292.75 30,294.34 30,292.75 30,294.34 541.0K
16:06 30,295.93 30,295.93 30,287.08 30,287.08 2,264.1K
16:07 30,282.26 30,285.41 30,280.44 30,285.41 3,342.6K
16:08 30,282.93 30,290.63 30,273.13 30,281.08 5,866.1K
16:09 30,281.08 30,281.08 30,271.54 30,271.54 4,144.8K
16:10 30,279.49 30,281.14 30,273.80 30,273.80 1,057.2K
16:11 30,273.80 30,273.80 30,270.56 30,272.15 808.3K
16:12 30,267.38 30,270.56 30,263.22 30,263.22 1,676.6K
16:13 30,270.36 30,276.72 30,270.36 30,275.62 1,398.5K
16:14 30,270.85 30,272.44 30,267.67 30,267.67 4,496.9K
16:15 30,265.39 30,265.39 30,247.28 30,254.56 8,924.5K
16:16 30,262.39 30,270.34 30,262.39 30,270.34 3,028.0K
16:17 30,267.16 30,272.91 30,264.96 30,269.73 680.1K
16:18 30,265.37 30,275.56 30,265.37 30,269.20 2,642.8K
16:19 30,275.56 30,276.05 30,274.46 30,276.05 461.8K
16:20 30,287.18 30,295.14 30,284.00 30,295.14 4,345.3K
16:21 30,299.91 30,302.19 30,298.32 30,302.19 1,860.5K
16:22 30,302.19 30,302.88 30,296.03 30,302.88 971.6K
16:23 30,307.65 30,321.55 30,299.70 30,321.55 8,254.9K
16:24 30,321.55 30,332.66 30,314.47 30,332.66 1,911.4K
16:25 30,340.61 30,345.23 30,337.27 30,337.27 8,819.8K
16:26 30,356.68 30,364.64 30,356.68 30,356.68 1,092.7K
16:27 30,349.40 30,379.18 30,349.40 30,379.18 3,796.9K
16:28 30,375.76 30,380.58 30,375.76 30,378.99 3,917.3K
16:29 30,393.31 30,410.81 30,393.31 30,407.62 6,500.7K
16:30 30,417.17 30,444.21 30,417.17 30,444.21 27,550.6K
16:31 30,445.13 30,484.16 30,441.05 30,484.16 13,017.3K
16:32 30,480.98 30,484.16 30,480.98 30,484.16 4,065.4K
16:33 30,484.16 30,490.61 30,473.78 30,473.78 4,323.6K
16:34 30,474.70 30,508.96 30,474.70 30,508.96 10,031.7K
16:35 30,512.83 30,512.83 30,511.71 30,511.71 16,040.5K
16:36 30,559.64 30,611.62 30,559.64 30,611.62 28,317.2K
16:37 30,642.59 30,649.64 30,625.63 30,635.32 15,260.3K
16:38 30,625.96 30,634.60 30,625.96 30,632.93 4,057.2K
16:39 30,579.68 30,579.68 30,543.10 30,574.74 14,387.9K
16:40 30,581.62 30,611.02 30,581.62 30,611.02 2,841.2K
16:41 30,611.02 30,611.02 30,608.05 30,608.05 5,965.2K
16:42 30,608.05 30,608.05 30,586.13 30,586.13 2,218.8K
16:43 30,576.35 30,579.54 30,559.06 30,563.91 12,503.8K
16:44 30,578.49 30,623.36 30,578.49 30,623.36 1,693.2K
16:45 30,640.86 30,644.04 30,626.54 30,626.54 9,278.5K
16:46 30,623.36 30,626.34 30,615.41 30,626.34 1,368.9K
16:47 30,627.93 30,635.13 30,627.93 30,635.13 4,396.6K
16:48 30,630.57 30,633.81 30,628.12 30,628.12 1,394.7K
16:49 30,647.20 30,649.51 30,645.41 30,645.63 3,377.1K
16:50 30,644.04 30,655.67 30,644.04 30,655.67 4,780.9K
16:51 30,655.67 30,655.67 30,644.53 30,646.12 950.0K
16:52 30,652.49 30,652.49 30,647.71 30,649.30 3,774.4K
16:53 30,642.94 30,665.46 30,642.94 30,665.46 8,764.3K
16:54 30,663.87 30,667.05 30,663.87 30,667.05 3,785.3K
16:55 30,652.74 30,668.72 30,651.15 30,668.72 3,730.6K
16:56 30,662.56 30,665.75 30,657.79 30,657.79 874.4K
16:57 30,655.98 30,656.43 30,654.39 30,656.43 497.8K
16:58 30,659.61 30,669.85 30,635.27 30,635.27 6,907.2K
16:59 30,635.27 30,635.27 30,627.16 30,627.16 788.1K
17:00 30,624.88 30,624.88 30,617.74 30,617.74 881.1K
17:01 30,617.74 30,619.33 30,612.97 30,612.97 1,099.3K
17:02 30,612.97 30,619.11 30,612.97 30,619.11 665.3K
17:03 30,631.84 30,663.33 30,631.84 30,663.33 2,175.0K
17:04 30,655.38 30,667.63 30,655.38 30,665.34 600.2K
17:05 30,666.93 30,668.52 30,662.16 30,662.16 533.8K
17:06 30,662.16 30,673.29 30,662.16 30,668.52 504.8K
17:07 30,663.55 30,663.55 30,657.18 30,658.77 1,974.1K
17:08 30,654.00 30,658.77 30,641.28 30,641.28 5,257.8K
17:09 30,644.46 30,647.92 30,642.87 30,647.92 1,190.4K
17:10 30,646.33 30,646.33 30,632.14 30,632.14 4,119.2K
17:11 30,638.59 30,644.26 30,638.59 30,644.26 822.7K
17:12 30,657.92 30,667.67 30,649.83 30,667.67 1,589.5K
17:13 30,658.12 30,658.12 30,656.53 30,656.53 466.9K
17:14 30,667.67 30,667.67 30,654.66 30,654.66 1,450.3K
17:15 30,654.66 30,662.69 30,647.73 30,647.73 163.6K
17:16 30,650.91 30,650.91 30,646.14 30,646.14 65.8K
17:17 30,606.05 30,608.72 30,602.08 30,608.72 4,516.9K
17:18 30,608.72 30,608.72 30,605.54 30,607.13 1,583.8K
17:19 30,607.13 30,612.11 30,607.13 30,612.11 389.7K
17:20 30,610.52 30,614.63 30,604.15 30,614.63 1,137.5K
17:21 30,611.45 30,611.45 30,611.45 30,611.45 1,040.6K
17:22 30,609.85 30,614.63 30,609.85 30,611.45 559.7K
17:23 30,608.26 30,615.32 30,608.26 30,615.32 542.0K
17:24 30,623.92 30,623.92 30,617.11 30,617.11 569.7K
17:25 30,613.93 30,613.93 30,586.23 30,586.23 1,729.8K
17:26 30,581.46 30,581.46 30,576.69 30,576.69 441.2K
17:27 30,576.69 30,579.87 30,576.69 30,579.87 624.3K
17:28 30,573.51 30,578.28 30,571.02 30,571.02 1,711.9K
17:29 30,575.79 30,577.38 30,571.02 30,571.02 610.9K
17:30 30,571.02 30,576.28 30,571.02 30,576.28 1,816.1K
17:31 30,579.46 30,579.46 30,571.51 30,573.10 1,313.5K
17:32 30,577.87 30,594.80 30,576.28 30,593.21 831.2K
17:33 30,591.62 30,600.47 30,591.62 30,594.11 4,014.4K
17:34 30,592.32 30,597.09 30,592.32 30,597.09 1,623.4K
17:35 30,601.86 30,601.86 30,592.32 30,592.32 1,083.6K
17:36 30,590.72 30,598.68 30,585.85 30,585.85 1,242.0K
17:37 30,590.00 30,590.00 30,573.73 30,573.73 1,919.0K
17:38 30,573.73 30,575.40 30,565.78 30,571.31 4,404.3K
17:39 30,572.90 30,576.08 30,572.66 30,576.08 1,619.8K
17:40 30,568.13 30,589.98 30,568.13 30,585.20 1,981.2K
17:41 30,582.02 30,582.02 30,572.48 30,577.25 4,429.1K
17:42 30,572.48 30,583.61 30,572.48 30,583.61 825.2K
17:43 30,578.84 30,578.84 30,567.14 30,567.14 609.8K
17:44 30,561.24 30,572.37 30,561.24 30,572.37 568.3K
17:45 30,570.78 30,570.78 30,567.60 30,567.60 1,245.8K
17:46 30,557.77 30,557.77 30,540.68 30,548.64 12,043.0K
17:47 30,548.64 30,548.64 30,489.90 30,489.90 3,709.4K
17:48 30,486.72 30,496.26 30,486.72 30,496.26 6,055.8K
17:49 30,493.08 30,499.44 30,493.08 30,499.44 2,530.0K
17:50 30,504.21 30,507.39 30,501.03 30,504.21 1,255.9K
17:51 30,497.85 30,502.62 30,494.67 30,502.62 608.0K
17:52 30,513.51 30,515.10 30,508.74 30,515.10 1,297.9K
17:53 30,511.92 30,523.05 30,511.92 30,523.05 2,585.0K
17:54 30,529.41 30,529.41 30,516.69 30,516.69 667.4K
17:55 30,515.10 30,516.69 30,497.60 30,497.60 2,985.4K
17:56 30,497.60 30,500.78 30,497.60 30,500.78 417.9K
17:57 30,500.78 30,524.89 30,500.78 30,505.81 4,473.9K
17:58 30,499.57 30,510.70 30,499.57 30,502.75 660.1K
17:59 30,497.28 30,505.24 30,497.28 30,502.06 2,765.5K
18:00 30,508.42 30,529.10 30,508.42 30,529.10 1,484.6K
18:01 30,533.87 30,538.75 30,527.50 30,538.75 727.4K
18:02 30,549.88 30,556.24 30,548.29 30,554.65 6,511.5K
18:03 30,537.16 30,542.84 30,532.60 30,542.84 997.2K
18:04 30,542.84 30,542.84 30,538.07 30,538.07 1,513.0K
18:05 30,536.48 30,536.48 30,526.93 30,529.50 855.7K
18:06 30,527.91 30,527.91 30,523.14 30,523.14 760.2K
18:07 30,521.55 30,521.55 30,510.05 30,514.82 732.6K
18:08 30,510.05 30,510.05 30,502.10 30,502.10 1,943.6K
18:09 30,503.69 30,506.87 30,503.69 30,505.28 1,072.1K
18:10 30,506.87 30,514.82 30,506.87 30,514.82 868.7K
18:11 30,480.00 30,483.92 30,474.70 30,483.92 713.6K
18:12 30,482.33 30,482.33 30,479.15 30,480.04 1,652.9K
18:13 30,472.09 30,490.13 30,472.09 30,490.13 1,208.7K
18:14 30,494.95 30,504.70 30,494.95 30,504.70 1,746.7K
18:15 30,504.70 30,507.88 30,495.16 30,495.16 1,091.7K
18:16 30,516.33 30,517.03 30,512.26 30,512.26 491.2K
18:17 30,511.56 30,517.32 30,511.56 30,517.32 795.0K
18:18 30,517.32 30,518.91 30,517.32 30,518.91 783.5K
18:19 30,518.91 30,534.82 30,518.91 30,534.82 2,869.5K
18:20 30,531.63 30,557.08 30,531.63 30,557.08 3,482.4K
18:21 30,563.23 30,563.23 30,558.46 30,558.46 2,413.7K
18:22 30,568.00 30,589.55 30,568.00 30,589.55 5,761.5K
18:23 30,587.14 30,598.27 30,583.96 30,583.96 2,289.1K
18:24 30,564.87 30,571.23 30,564.87 30,571.23 2,394.0K
18:25 30,564.87 30,573.12 30,564.87 30,573.12 960.4K
18:26 30,566.75 30,574.71 30,566.75 30,574.42 1,088.5K
18:27 30,573.12 30,574.71 30,571.53 30,574.71 783.7K
18:28 30,571.53 30,577.89 30,571.53 30,573.12 445.4K
18:29 30,571.53 30,571.53 30,566.76 30,566.76 1,310.0K
18:30 30,566.76 30,596.98 30,566.76 30,582.67 2,958.4K
18:31 30,587.44 30,602.19 30,584.26 30,602.19 1,995.4K
18:32 30,608.55 30,616.51 30,595.83 30,608.55 3,140.5K
18:33 30,608.55 30,616.51 30,600.60 30,600.60 2,203.5K
18:34 30,592.65 30,603.88 30,592.65 30,603.88 1,603.8K
18:35 30,600.70 30,600.70 30,595.92 30,600.70 719.8K
18:36 30,560.52 30,560.52 30,545.33 30,545.33 1,624.3K
18:37 30,545.33 30,553.29 30,545.33 30,553.29 1,250.8K
18:38 30,550.11 30,569.19 30,550.11 30,562.83 2,595.4K
18:39 30,514.57 30,514.57 30,509.80 30,509.80 1,357.3K
18:40 30,508.21 30,508.21 30,508.21 30,508.21 137.9K
18:51 30,489.88 30,489.88 30,489.88 30,489.88 6,698.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし