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 30,510.09 30,510.09 30,510.09 30,510.09 65.8K
09:51 30,510.09 30,516.45 30,510.09 30,516.45 157.8K
09:52 30,516.45 30,516.45 30,511.68 30,511.68 216.9K
09:53 30,524.40 30,524.40 30,524.40 30,524.40 171.2K
09:54 30,521.22 30,524.40 30,521.22 30,524.40 32.9K
09:55 30,524.40 30,524.40 30,499.22 30,499.22 56.4K
09:56 30,499.22 30,499.22 30,492.86 30,494.45 59.2K
09:57 30,494.45 30,496.04 30,492.86 30,496.04 32.9K
09:58 30,496.04 30,505.59 30,496.04 30,505.59 39.5K
09:59 30,488.09 30,489.68 30,488.09 30,489.68 506.5K
10:00 30,496.04 30,515.83 30,495.28 30,495.28 271.7K
10:01 30,498.56 30,498.56 30,469.27 30,469.27 548.3K
10:02 30,484.52 30,484.52 30,483.40 30,483.40 92.7K
10:03 30,483.40 30,486.83 30,476.89 30,486.83 478.9K
10:04 30,487.57 30,487.57 30,463.78 30,465.37 1,179.2K
10:05 30,465.37 30,487.99 30,465.37 30,487.99 81.9K
10:06 30,483.22 30,483.56 30,478.01 30,483.56 2,309.1K
10:07 30,474.01 30,480.38 30,474.01 30,480.38 1,449.5K
10:08 30,475.60 30,475.60 30,427.64 30,427.64 22,246.1K
10:09 30,432.41 30,434.00 30,417.32 30,418.22 1,615.3K
10:10 30,418.78 30,418.78 30,394.63 30,401.69 2,666.4K
10:11 30,408.74 30,408.74 30,397.19 30,397.20 1,804.0K
10:12 30,398.79 30,409.92 30,398.79 30,408.44 1,710.2K
10:13 30,408.44 30,417.98 30,408.44 30,415.47 934.2K
10:14 30,413.88 30,417.55 30,413.68 30,413.68 1,099.2K
10:15 30,413.00 30,415.05 30,405.51 30,408.69 756.6K
10:16 30,408.69 30,421.41 30,408.69 30,412.30 6,253.1K
10:17 30,410.71 30,414.11 30,404.69 30,404.69 416.2K
10:18 30,408.10 30,408.10 30,402.19 30,402.19 246.5K
10:19 30,403.78 30,403.78 30,385.29 30,385.29 73.9K
10:20 30,383.70 30,394.79 30,383.70 30,394.79 892.0K
10:21 30,396.38 30,403.66 30,396.38 30,403.66 388.2K
10:22 30,403.66 30,410.03 30,402.07 30,402.07 425.2K
10:23 30,403.88 30,403.88 30,390.30 30,391.89 220.8K
10:24 30,390.30 30,391.21 30,389.62 30,391.21 183.5K
10:25 30,390.34 30,391.93 30,390.34 30,391.93 95.0K
10:26 30,390.34 30,390.34 30,387.10 30,387.10 37.0K
10:27 30,390.34 30,390.34 30,388.75 30,388.75 3,580.0K
10:28 30,383.98 30,383.98 30,375.01 30,375.01 1,128.8K
10:29 30,378.20 30,378.20 30,355.68 30,355.68 2,133.9K
10:30 30,355.68 30,355.68 30,344.25 30,344.25 146.5K
10:31 30,344.25 30,344.25 30,336.88 30,336.88 963.7K
10:32 30,336.88 30,336.88 30,333.70 30,333.70 796.4K
10:33 30,333.70 30,333.70 30,328.00 30,328.00 712.2K
10:34 30,328.00 30,336.98 30,328.00 30,336.98 496.8K
10:35 30,336.98 30,340.16 30,335.39 30,335.39 144.5K
10:36 30,328.23 30,331.99 30,325.05 30,328.12 624.3K
10:37 30,328.12 30,328.12 30,324.67 30,326.26 493.2K
10:38 30,326.26 30,327.43 30,305.58 30,327.43 4,080.2K
10:39 30,317.30 30,320.54 30,317.30 30,320.54 1,680.3K
10:40 30,299.80 30,299.80 30,291.73 30,296.74 1,009.4K
10:41 30,298.28 30,304.64 30,293.50 30,304.64 2,039.4K
10:42 30,301.87 30,309.14 30,301.87 30,309.14 98.9K
10:43 30,314.00 30,341.57 30,314.00 30,336.99 953.6K
10:44 30,330.52 30,330.52 30,316.20 30,324.56 736.7K
10:45 30,324.56 30,347.08 30,324.56 30,347.08 1,364.3K
10:46 30,327.74 30,327.74 30,315.99 30,315.99 469.4K
10:47 30,315.99 30,316.89 30,310.65 30,310.65 148.9K
10:48 30,296.06 30,300.84 30,296.06 30,300.84 270.1K
10:49 30,309.97 30,309.97 30,304.51 30,304.51 492.9K
10:50 30,306.10 30,306.10 30,298.14 30,302.92 91.3K
10:51 30,302.92 30,316.78 30,302.92 30,316.78 42.6K
10:52 30,316.78 30,316.78 30,301.98 30,301.98 707.3K
10:53 30,331.78 30,335.39 30,328.54 30,330.62 812.0K
10:54 30,330.62 30,335.45 30,325.74 30,325.74 297.2K
10:55 30,323.66 30,326.64 30,311.15 30,311.15 111.6K
10:56 30,311.15 30,311.15 30,291.58 30,296.35 1,456.3K
10:57 30,294.75 30,304.29 30,294.75 30,304.29 41.3K
10:58 30,302.70 30,304.09 30,302.70 30,304.09 1,035.7K
10:59 30,302.50 30,302.50 30,296.13 30,296.13 185.4K
11:00 30,311.13 30,313.62 30,308.85 30,308.85 227.0K
11:01 30,308.85 30,313.62 30,301.17 30,301.17 362.3K
11:02 30,299.58 30,304.15 30,299.58 30,304.15 112.3K
11:03 30,302.56 30,313.08 30,302.56 30,313.08 764.7K
11:04 30,313.08 30,316.26 30,313.08 30,316.26 105.2K
11:05 30,316.26 30,319.93 30,316.26 30,319.93 400.2K
11:06 30,321.52 30,334.24 30,321.52 30,334.24 956.7K
11:07 30,327.88 30,330.36 30,327.18 30,330.15 897.8K
11:08 30,330.36 30,330.36 30,306.92 30,306.92 1,664.9K
11:09 30,311.69 30,328.77 30,311.69 30,326.95 126.4K
11:10 30,326.95 30,330.13 30,303.37 30,303.37 164.7K
11:11 30,304.96 30,311.15 30,303.60 30,303.60 265.8K
11:12 30,303.60 30,326.03 30,303.60 30,326.03 160.3K
11:13 30,326.03 30,327.62 30,326.03 30,326.24 119.7K
11:14 30,327.83 30,329.42 30,323.05 30,329.42 209.1K
11:15 30,351.35 30,351.35 30,348.37 30,348.37 408.9K
11:16 30,356.43 30,356.43 30,343.54 30,350.01 105.4K
11:17 30,346.83 30,348.45 30,346.37 30,348.45 80.7K
11:18 30,338.75 30,340.34 30,338.75 30,340.34 58.9K
11:19 30,340.34 30,340.34 30,324.43 30,324.43 1,980.5K
11:20 30,321.25 30,340.76 30,319.87 30,340.76 584.6K
11:21 30,334.40 30,334.40 30,332.81 30,332.81 278.2K
11:22 30,334.40 30,334.40 30,328.70 30,328.70 948.3K
11:23 30,335.07 30,341.43 30,333.48 30,341.43 300.4K
11:24 30,343.02 30,343.02 30,335.01 30,335.01 2,196.7K
11:25 30,335.01 30,342.97 30,335.01 30,342.97 199.1K
11:26 30,341.37 30,341.37 30,335.01 30,335.01 483.3K
11:27 30,333.42 30,336.19 30,333.42 30,333.91 36.3K
11:28 30,333.91 30,333.91 30,322.44 30,322.44 1,936.9K
11:29 30,322.44 30,324.03 30,311.05 30,311.05 145.1K
11:30 30,311.05 30,322.33 30,306.17 30,322.33 1,205.2K
11:31 30,317.50 30,317.50 30,317.50 30,317.50 106.5K
11:32 30,316.12 30,326.15 30,316.12 30,321.38 1,956.4K
11:33 30,321.38 30,322.97 30,315.02 30,319.79 1,455.1K
11:34 30,315.02 30,321.38 30,313.43 30,318.20 1,677.0K
11:35 30,312.12 30,312.12 30,312.12 30,312.12 109.8K
11:36 30,310.53 30,310.53 30,295.77 30,295.77 177.9K
11:37 30,297.51 30,297.51 30,293.17 30,293.17 173.4K
11:38 30,286.80 30,293.02 30,286.80 30,292.56 2,241.1K
11:39 30,295.28 30,295.28 30,280.65 30,286.12 2,674.9K
11:40 30,282.79 30,282.79 30,276.14 30,277.00 347.0K
11:41 30,276.14 30,277.00 30,276.14 30,277.00 154.9K
11:42 30,272.67 30,272.67 30,271.08 30,271.08 390.8K
11:43 30,276.57 30,283.08 30,274.98 30,279.90 319.1K
11:44 30,278.31 30,283.95 30,278.31 30,282.36 251.1K
11:45 30,286.03 30,290.39 30,286.03 30,290.39 686.5K
11:46 30,287.93 30,291.81 30,287.93 30,290.94 356.9K
11:47 30,290.94 30,290.94 30,285.56 30,285.56 594.6K
11:48 30,287.88 30,289.47 30,286.28 30,286.28 1,767.6K
11:49 30,285.42 30,293.26 30,285.42 30,291.67 492.1K
11:50 30,290.65 30,295.62 30,290.65 30,292.85 939.5K
11:51 30,292.85 30,292.85 30,288.39 30,288.39 220.3K
11:52 30,287.29 30,291.34 30,287.29 30,288.16 173.7K
11:53 30,288.16 30,288.62 30,287.02 30,287.02 134.2K
11:54 30,285.70 30,301.65 30,284.78 30,284.78 885.1K
11:55 30,284.78 30,298.87 30,284.78 30,295.69 184.5K
11:56 30,293.00 30,293.00 30,288.57 30,288.57 142.1K
11:57 30,286.98 30,287.85 30,282.16 30,282.16 217.1K
11:58 30,283.75 30,283.75 30,280.57 30,281.44 174.7K
11:59 30,281.44 30,281.44 30,277.62 30,279.36 298.9K
12:00 30,280.13 30,280.13 30,276.86 30,276.86 261.0K
12:01 30,275.99 30,277.58 30,275.99 30,277.58 192.7K
12:02 30,276.18 30,276.90 30,276.18 30,276.90 311.2K
12:03 30,275.31 30,276.90 30,275.31 30,276.90 203.2K
12:04 30,276.90 30,280.08 30,276.90 30,280.08 268.6K
12:05 30,284.90 30,301.51 30,284.90 30,301.51 1,552.6K
12:06 30,307.88 30,311.11 30,307.88 30,309.60 510.3K
12:07 30,299.03 30,299.03 30,279.40 30,279.40 1,915.6K
12:08 30,279.40 30,279.40 30,277.66 30,277.66 184.2K
12:09 30,276.79 30,276.79 30,245.65 30,245.65 352.1K
12:10 30,248.83 30,248.83 30,236.48 30,236.48 267.9K
12:11 30,228.28 30,238.88 30,228.28 30,228.63 451.9K
12:12 30,229.21 30,237.41 30,226.03 30,237.41 171.4K
12:13 30,234.81 30,237.76 30,234.28 30,234.28 149.0K
12:14 30,231.51 30,232.38 30,230.47 30,230.47 404.6K
12:15 30,231.20 30,231.20 30,230.33 30,230.33 897.3K
12:16 30,244.91 30,246.99 30,244.91 30,246.99 3,627.3K
12:17 30,253.35 30,254.95 30,247.71 30,247.71 858.0K
12:18 30,247.71 30,247.71 30,246.12 30,246.99 261.8K
12:19 30,244.73 30,259.30 30,244.73 30,259.30 214.9K
12:20 30,254.53 30,262.21 30,254.53 30,262.21 969.3K
12:21 30,266.41 30,267.43 30,266.41 30,267.43 552.6K
12:22 30,271.34 30,271.34 30,259.47 30,259.47 209.1K
12:23 30,259.47 30,270.74 30,259.47 30,260.62 145.0K
12:24 30,259.75 30,259.75 30,254.11 30,254.11 155.8K
12:25 30,254.11 30,254.11 30,240.54 30,240.54 629.0K
12:26 30,237.07 30,239.67 30,237.07 30,239.52 221.6K
12:27 30,236.34 30,236.34 30,227.17 30,228.76 240.3K
12:28 30,220.22 30,226.30 30,218.49 30,218.49 351.8K
12:29 30,218.49 30,219.21 30,211.14 30,215.77 248.2K
12:30 30,225.90 30,225.90 30,224.16 30,224.16 709.3K
12:31 30,234.58 30,234.58 30,225.55 30,225.55 336.1K
12:32 30,213.54 30,221.49 30,211.51 30,211.51 223.9K
12:33 30,209.92 30,212.38 30,208.76 30,208.76 124.6K
12:34 30,207.03 30,212.81 30,207.03 30,212.81 226.1K
12:35 30,219.63 30,223.10 30,214.86 30,214.86 186.2K
12:36 30,216.60 30,229.04 30,210.96 30,210.96 160.0K
12:37 30,212.55 30,213.27 30,211.53 30,213.27 147.3K
12:38 30,217.32 30,223.68 30,217.32 30,223.68 551.5K
12:39 30,222.09 30,222.09 30,222.09 30,222.09 303.7K
12:40 30,232.36 30,232.36 30,221.63 30,221.63 233.0K
12:41 30,221.63 30,227.13 30,221.06 30,226.99 205.7K
12:42 30,220.19 30,224.67 30,220.19 30,221.92 154.1K
12:43 30,219.61 30,226.27 30,219.61 30,226.27 381.8K
12:44 30,222.07 30,244.32 30,222.07 30,244.32 248.0K
12:45 30,238.39 30,248.42 30,238.39 30,240.76 157.4K
12:46 30,249.15 30,253.92 30,227.09 30,227.09 573.1K
12:47 30,240.69 30,267.47 30,240.69 30,257.78 671.2K
12:48 30,259.37 30,259.95 30,258.51 30,259.95 199.2K
12:49 30,256.48 30,256.48 30,252.37 30,253.24 144.4K
12:50 30,253.24 30,253.24 30,251.51 30,251.51 124.1K
12:51 30,252.37 30,265.25 30,252.37 30,264.80 323.2K
12:52 30,284.77 30,292.14 30,273.34 30,292.14 671.3K
12:53 30,285.83 30,285.83 30,273.97 30,280.33 431.3K
12:54 30,277.15 30,277.15 30,263.51 30,263.51 1,531.5K
12:55 30,261.92 30,266.74 30,257.34 30,257.34 157.5K
12:56 30,255.75 30,258.78 30,254.00 30,258.78 334.9K
12:57 30,253.86 30,257.04 30,252.27 30,257.04 133.8K
12:58 30,257.04 30,258.78 30,256.17 30,258.78 496.5K
12:59 30,256.46 30,256.92 30,256.05 30,256.92 202.6K
13:00 30,256.92 30,256.92 30,255.33 30,255.33 268.1K
13:01 30,253.60 30,253.60 30,249.40 30,250.27 128.5K
13:02 30,250.27 30,251.65 30,250.27 30,251.65 141.6K
13:03 30,251.65 30,254.84 30,250.79 30,253.97 195.8K
13:04 30,250.79 30,254.84 30,250.79 30,254.84 195.3K
13:05 30,254.92 30,257.45 30,254.92 30,257.45 152.1K
13:06 30,255.56 30,259.76 30,255.56 30,259.76 146.9K
13:07 30,260.48 30,262.22 30,260.48 30,262.22 117.6K
13:08 30,254.97 30,255.70 30,246.87 30,246.87 1,140.8K
13:09 30,256.63 30,256.63 30,255.04 30,255.04 131.4K
13:10 30,255.76 30,255.76 30,253.80 30,255.39 140.5K
13:11 30,255.39 30,255.39 30,254.49 30,254.49 196.0K
13:12 30,254.35 30,261.63 30,254.35 30,261.63 366.0K
13:13 30,258.45 30,260.04 30,258.45 30,260.04 117.7K
13:14 30,260.04 30,260.04 30,253.96 30,253.96 265.0K
13:15 30,252.37 30,252.37 30,249.91 30,249.91 176.9K
13:16 30,250.78 30,253.96 30,250.78 30,252.37 401.4K
13:17 30,252.37 30,253.55 30,252.37 30,253.55 120.2K
13:18 30,252.64 30,254.95 30,252.64 30,254.95 136.1K
13:19 30,251.77 30,274.91 30,251.77 30,274.91 4,451.6K
13:20 30,274.04 30,276.64 30,270.56 30,270.56 3,176.6K
13:21 30,266.48 30,266.48 30,256.49 30,256.49 205.1K
13:22 30,268.79 30,268.80 30,246.50 30,249.22 1,239.8K
13:23 30,251.30 30,251.30 30,246.82 30,246.82 493.6K
13:24 30,246.82 30,252.89 30,246.82 30,252.89 143.7K
13:25 30,243.73 30,247.20 30,240.64 30,240.64 151.6K
13:26 30,240.49 30,245.32 30,237.31 30,242.14 133.7K
13:27 30,243.58 30,243.58 30,240.40 30,241.91 134.6K
13:28 30,251.45 30,263.61 30,251.45 30,258.54 1,856.7K
13:29 30,257.24 30,257.24 30,247.69 30,247.69 592.9K
13:30 30,247.69 30,250.14 30,247.69 30,248.55 230.5K
13:31 30,231.06 30,234.96 30,229.03 30,229.03 445.9K
13:32 30,229.03 30,229.03 30,221.65 30,221.65 248.2K
13:33 30,213.70 30,213.70 30,195.52 30,205.06 1,240.4K
13:34 30,203.47 30,211.43 30,203.47 30,209.84 176.2K
13:35 30,212.40 30,213.99 30,212.40 30,213.99 166.8K
13:36 30,226.93 30,230.12 30,223.75 30,223.75 243.3K
13:37 30,221.93 30,242.19 30,221.21 30,221.21 888.5K
13:38 30,221.93 30,233.07 30,221.93 30,233.07 1,173.4K
13:39 30,220.34 30,223.52 30,220.34 30,223.52 1,321.6K
13:40 30,223.52 30,223.52 30,218.17 30,218.17 130.4K
13:41 30,209.99 30,212.45 30,209.99 30,212.45 161.0K
13:42 30,210.86 30,210.86 30,209.30 30,209.30 118.0K
13:43 30,209.30 30,229.27 30,209.30 30,214.79 701.5K
13:44 30,214.79 30,240.25 30,214.79 30,240.25 238.5K
13:45 30,227.23 30,231.28 30,224.92 30,224.92 196.7K
13:46 30,233.74 30,233.74 30,223.18 30,223.32 310.2K
13:47 30,228.87 30,228.87 30,227.28 30,227.97 136.0K
13:48 30,227.28 30,227.28 30,224.10 30,224.10 540.2K
13:49 30,220.92 30,225.69 30,219.33 30,225.69 613.7K
13:50 30,224.10 30,225.69 30,224.10 30,225.69 127.1K
13:51 30,222.51 30,224.97 30,222.51 30,224.10 123.9K
13:52 30,222.51 30,222.51 30,216.87 30,216.87 166.6K
13:53 30,215.95 30,215.95 30,207.60 30,207.60 135.7K
13:54 30,212.42 30,230.43 30,212.42 30,230.43 242.1K
13:55 30,230.43 30,230.43 30,228.84 30,230.43 904.5K
13:56 30,232.94 30,232.94 30,228.40 30,229.99 880.1K
13:57 30,231.58 30,253.28 30,230.86 30,230.86 231.6K
13:58 30,235.63 30,235.63 30,228.58 30,228.58 722.6K
13:59 30,230.17 30,235.86 30,230.17 30,230.40 520.3K
14:00 30,236.07 30,236.07 30,230.43 30,230.91 287.8K
14:01 30,230.91 30,233.19 30,230.91 30,233.19 307.0K
14:02 30,235.27 30,236.14 30,234.55 30,234.55 218.0K
14:03 30,236.14 30,242.50 30,236.14 30,242.07 878.4K
14:04 30,246.57 30,255.39 30,245.84 30,245.84 320.9K
14:05 30,245.84 30,250.13 30,245.84 30,250.13 570.6K
14:06 30,259.68 30,259.68 30,250.99 30,257.36 251.0K
14:07 30,252.36 30,252.36 30,247.44 30,247.44 492.8K
14:08 30,237.84 30,255.93 30,237.84 30,243.48 170.9K
14:09 30,240.30 30,241.51 30,239.43 30,241.51 143.7K
14:10 30,241.06 30,243.78 30,234.23 30,243.78 145.5K
14:11 30,239.93 30,243.11 30,239.93 30,241.11 439.8K
14:12 30,239.52 30,241.11 30,239.52 30,239.52 169.5K
14:13 30,239.52 30,241.11 30,239.52 30,241.11 172.9K
14:14 30,239.52 30,240.38 30,239.52 30,239.52 130.3K
14:15 30,239.52 30,241.11 30,236.95 30,236.95 214.2K
14:16 30,236.95 30,238.54 30,236.95 30,238.54 280.8K
14:17 30,239.26 30,243.36 30,239.26 30,243.36 143.1K
14:18 30,241.77 30,241.77 30,236.95 30,236.95 192.4K
14:19 30,236.95 30,241.72 30,236.95 30,238.54 506.4K
14:20 30,238.54 30,238.54 30,237.67 30,238.54 231.4K
14:21 30,237.67 30,237.67 30,236.08 30,236.08 153.1K
14:22 30,236.08 30,236.08 30,234.49 30,236.08 149.9K
14:23 30,236.08 30,236.08 30,234.49 30,234.49 185.7K
14:24 30,234.49 30,235.36 30,234.49 30,235.36 125.0K
14:25 30,234.49 30,236.08 30,234.49 30,236.08 113.9K
14:26 30,234.49 30,234.49 30,234.49 30,234.49 132.2K
14:27 30,234.49 30,236.08 30,234.49 30,236.08 485.5K
14:28 30,236.08 30,237.67 30,236.08 30,237.67 681.7K
14:29 30,236.08 30,236.08 30,236.08 30,236.08 319.7K
14:30 30,231.59 30,231.59 30,228.41 30,228.41 169.2K
14:31 30,231.59 30,231.59 30,228.41 30,228.41 182.9K
14:32 30,233.95 30,258.89 30,233.95 30,243.55 294.1K
14:33 30,243.78 30,243.78 30,237.42 30,239.15 155.0K
14:34 30,239.01 30,239.01 30,235.83 30,235.83 706.5K
14:35 30,235.83 30,239.88 30,221.37 30,221.37 999.5K
14:36 30,222.96 30,230.98 30,222.96 30,230.98 321.0K
14:37 30,227.79 30,228.52 30,226.93 30,227.82 163.6K
14:38 30,229.12 30,261.57 30,224.35 30,250.69 897.7K
14:39 30,253.87 30,255.25 30,250.40 30,255.25 513.4K
14:40 30,251.79 30,256.56 30,249.71 30,249.71 1,321.1K
14:41 30,249.71 30,255.69 30,248.12 30,255.69 179.8K
14:42 30,238.32 30,239.19 30,238.12 30,238.12 155.7K
14:43 30,238.12 30,238.12 30,236.04 30,236.04 87.7K
14:44 30,236.04 30,236.04 30,236.04 30,236.04 65.3K
14:45 30,234.67 30,238.13 30,234.67 30,238.13 146.4K
14:46 30,238.13 30,238.13 30,237.15 30,237.15 380.9K
14:47 30,250.61 30,250.61 30,237.15 30,248.29 1,428.2K
14:48 30,241.93 30,246.03 30,241.93 30,246.03 135.7K
14:49 30,242.85 30,244.44 30,242.85 30,242.85 110.8K
14:50 30,250.80 30,250.80 30,244.44 30,244.44 143.5K
14:51 30,244.44 30,244.44 30,234.20 30,234.20 206.0K
14:52 30,242.01 30,244.09 30,233.30 30,233.30 177.9K
14:53 30,234.89 30,236.28 30,234.89 30,236.28 116.1K
14:54 30,241.05 30,241.05 30,232.35 30,232.35 112.6K
14:55 30,232.35 30,232.35 30,230.76 30,230.76 248.2K
14:56 30,230.76 30,233.94 30,230.76 30,233.94 150.2K
14:57 30,230.71 30,230.71 30,216.18 30,216.18 80.1K
14:58 30,219.36 30,225.88 30,214.59 30,225.88 191.0K
14:59 30,225.88 30,225.88 30,224.29 30,224.29 78.4K
15:00 30,224.29 30,225.88 30,224.29 30,225.88 293.9K
15:01 30,225.88 30,225.88 30,222.65 30,222.65 289.5K
15:02 30,228.72 30,231.90 30,228.72 30,228.72 109.0K
15:03 30,228.72 30,235.34 30,228.72 30,235.34 86.9K
15:04 30,232.16 30,234.93 30,232.16 30,234.93 85.6K
15:05 30,236.52 30,236.52 30,224.29 30,224.29 516.7K
15:06 30,224.29 30,224.29 30,224.29 30,224.29 78.4K
15:07 30,224.29 30,230.37 30,224.29 30,224.29 276.5K
15:08 30,222.70 30,222.70 30,212.16 30,212.16 263.9K
15:09 30,215.34 30,215.34 30,210.57 30,210.57 215.5K
15:10 30,210.57 30,210.57 30,209.19 30,209.19 78.6K
15:11 30,208.74 30,208.74 30,208.74 30,208.74 1,175.7K
15:12 30,208.74 30,208.74 30,208.74 30,208.74 320.0K
15:13 30,208.74 30,208.74 30,208.74 30,208.74 84.9K
15:14 30,208.74 30,208.74 30,208.74 30,208.74 91.4K
15:15 30,208.74 30,208.74 30,208.74 30,208.74 117.8K
15:16 30,208.74 30,211.34 30,208.74 30,211.34 94.5K
15:17 30,211.34 30,211.34 30,211.34 30,211.34 1,189.9K
15:18 30,211.34 30,221.04 30,208.10 30,221.04 354.6K
15:19 30,221.04 30,225.82 30,221.04 30,222.64 603.0K
15:20 30,222.64 30,222.64 30,216.70 30,216.70 113.6K
15:21 30,216.70 30,218.29 30,205.32 30,205.32 324.3K
15:22 30,217.47 30,220.95 30,212.08 30,212.08 622.8K
15:23 30,212.08 30,212.08 30,206.87 30,206.87 117.2K
15:24 30,208.61 30,208.61 30,207.74 30,207.74 133.4K
15:25 30,207.74 30,208.61 30,206.87 30,208.61 146.4K
15:26 30,208.61 30,224.38 30,208.61 30,222.79 668.9K
15:27 30,216.85 30,223.22 30,216.71 30,216.71 191.9K
15:28 30,214.25 30,214.25 30,207.89 30,207.89 480.2K
15:29 30,218.45 30,218.45 30,203.33 30,203.33 225.7K
15:30 30,206.51 30,217.08 30,206.51 30,208.97 217.7K
15:31 30,207.38 30,213.94 30,207.38 30,213.08 139.3K
15:32 30,215.39 30,215.39 30,209.75 30,209.75 192.1K
15:33 30,207.29 30,207.29 30,207.29 30,207.29 238.6K
15:34 30,205.70 30,205.70 30,205.01 30,205.01 263.0K
15:35 30,205.01 30,206.38 30,205.01 30,206.38 291.2K
15:36 30,219.10 30,219.10 30,215.92 30,215.92 2,275.7K
15:37 30,215.92 30,217.51 30,215.02 30,215.02 172.7K
15:38 30,215.02 30,215.02 30,207.97 30,207.97 118.6K
15:39 30,205.36 30,215.63 30,205.36 30,214.04 976.0K
15:40 30,209.55 30,219.96 30,209.55 30,219.96 2,519.5K
15:41 30,219.10 30,220.69 30,198.90 30,198.90 221.7K
15:42 30,188.38 30,194.74 30,188.38 30,194.74 173.5K
15:43 30,188.38 30,195.77 30,182.74 30,184.33 183.7K
15:44 30,179.56 30,179.56 30,177.97 30,177.97 173.7K
15:45 30,190.13 30,193.60 30,177.97 30,177.97 165.6K
15:46 30,179.56 30,180.43 30,179.56 30,179.56 155.3K
15:47 30,177.97 30,177.97 30,177.97 30,177.97 156.7K
15:48 30,177.97 30,179.56 30,177.97 30,179.56 182.7K
15:49 30,177.97 30,177.97 30,177.97 30,177.97 134.0K
15:50 30,179.56 30,179.56 30,176.10 30,176.10 341.5K
15:51 30,177.83 30,182.71 30,177.83 30,181.84 137.6K
15:52 30,180.25 30,182.86 30,180.25 30,181.12 250.5K
15:53 30,177.94 30,177.94 30,174.76 30,175.48 878.4K
15:54 30,173.89 30,178.66 30,173.89 30,178.66 254.2K
15:55 30,181.84 30,181.84 30,178.66 30,178.66 244.3K
15:56 30,177.79 30,180.54 30,177.79 30,180.54 142.9K
15:57 30,175.48 30,180.25 30,175.48 30,175.48 307.6K
15:58 30,175.48 30,175.48 30,163.23 30,163.23 127.9K
15:59 30,163.23 30,166.69 30,163.23 30,166.69 135.5K
16:00 30,166.69 30,166.69 30,166.69 30,166.69 126.7K
16:01 30,166.69 30,166.69 30,166.69 30,166.69 180.5K
16:02 30,166.69 30,182.85 30,166.69 30,179.67 156.7K
16:03 30,179.67 30,182.13 30,179.67 30,182.13 140.2K
16:04 30,170.02 30,170.89 30,169.15 30,170.89 145.6K
16:05 30,167.56 30,167.56 30,166.69 30,166.69 162.9K
16:06 30,170.95 30,173.26 30,165.31 30,173.26 606.9K
16:07 30,192.07 30,192.07 30,188.89 30,190.27 182.6K
16:08 30,190.27 30,200.79 30,190.27 30,200.79 797.0K
16:09 30,200.10 30,200.10 30,177.53 30,177.53 864.1K
16:10 30,176.66 30,176.66 30,175.07 30,175.07 505.7K
16:11 30,172.61 30,172.61 30,172.61 30,172.61 511.7K
16:12 30,172.61 30,187.31 30,172.61 30,187.31 516.1K
16:13 30,178.63 30,180.08 30,177.76 30,180.08 135.4K
16:14 30,184.85 30,186.59 30,184.85 30,185.72 185.6K
16:15 30,184.13 30,184.13 30,178.46 30,179.18 526.7K
16:16 30,172.71 30,173.20 30,171.12 30,173.20 254.1K
16:17 30,173.20 30,173.20 30,169.96 30,169.96 170.2K
16:18 30,163.49 30,166.67 30,163.49 30,166.67 201.7K
16:19 30,168.27 30,183.56 30,166.20 30,183.56 234.4K
16:20 30,169.53 30,175.17 30,169.53 30,174.30 139.9K
16:21 30,171.12 30,174.59 30,171.12 30,172.79 680.1K
16:22 30,172.79 30,173.94 30,168.25 30,168.25 142.6K
16:23 30,166.66 30,166.66 30,157.00 30,157.00 794.3K
16:24 30,157.00 30,157.00 30,155.27 30,155.27 159.4K
16:25 30,166.65 30,177.07 30,166.65 30,177.07 140.6K
16:26 30,179.59 30,182.05 30,173.41 30,173.41 627.4K
16:27 30,171.67 30,171.67 30,170.98 30,170.98 204.8K
16:28 30,170.98 30,172.34 30,160.95 30,160.95 127.9K
16:29 30,160.95 30,160.95 30,159.36 30,159.36 146.3K
16:30 30,159.36 30,159.36 30,159.36 30,159.36 139.7K
16:31 30,159.36 30,160.95 30,159.36 30,160.95 133.2K
16:32 30,160.95 30,160.95 30,159.36 30,159.36 126.7K
16:33 30,159.36 30,159.36 30,156.06 30,159.25 379.4K
16:34 30,160.84 30,160.84 30,156.47 30,156.47 946.5K
16:35 30,158.04 30,160.35 30,158.04 30,158.76 244.9K
16:36 30,158.99 30,160.58 30,158.99 30,160.58 148.3K
16:37 30,160.58 30,160.58 30,160.58 30,160.58 133.3K
16:38 30,160.58 30,160.58 30,160.58 30,160.58 134.7K
16:39 30,160.58 30,161.45 30,160.58 30,161.45 185.5K
16:40 30,159.85 30,159.85 30,159.85 30,159.85 178.9K
16:41 30,159.85 30,159.85 30,159.85 30,159.85 117.1K
16:42 30,159.85 30,161.45 30,159.85 30,161.45 133.3K
16:43 30,159.85 30,163.04 30,159.85 30,163.04 198.5K
16:44 30,143.68 30,155.06 30,143.68 30,155.06 319.2K
16:45 30,155.06 30,158.25 30,155.06 30,156.65 335.6K
16:46 30,156.65 30,156.65 30,154.20 30,154.20 133.2K
16:47 30,155.79 30,157.43 30,154.20 30,157.43 140.6K
16:48 30,157.43 30,157.43 30,157.43 30,157.43 117.1K
16:49 30,157.43 30,158.12 30,157.43 30,158.12 128.2K
16:50 30,158.12 30,158.12 30,158.12 30,158.12 226.8K
16:51 30,158.12 30,158.12 30,156.53 30,156.53 126.7K
16:52 30,156.53 30,156.53 30,156.53 30,156.53 139.8K
16:53 30,156.53 30,159.71 30,156.53 30,156.53 133.2K
16:54 30,156.53 30,156.53 30,156.53 30,156.53 211.6K
16:55 30,156.53 30,156.53 30,156.53 30,156.53 149.4K
16:56 30,156.53 30,156.53 30,152.19 30,152.19 342.9K
16:57 30,152.19 30,153.78 30,140.81 30,140.81 187.7K
16:58 30,140.81 30,140.81 30,140.81 30,140.81 113.6K
16:59 30,142.40 30,142.40 30,135.45 30,135.45 426.8K
17:00 30,132.99 30,132.99 30,128.65 30,128.65 469.0K
17:01 30,128.65 30,128.65 30,127.27 30,127.27 139.9K
17:02 30,127.27 30,130.73 30,127.27 30,130.73 274.2K
17:03 30,130.73 30,137.68 30,130.73 30,134.71 308.5K
17:04 30,134.71 30,137.17 30,130.37 30,135.58 250.6K
17:05 30,132.83 30,134.71 30,132.83 30,134.71 265.8K
17:06 30,136.45 30,136.48 30,134.88 30,136.48 146.9K
17:07 30,134.88 30,137.34 30,134.57 30,134.57 139.9K
17:08 30,151.15 30,151.15 30,150.28 30,151.15 137.4K
17:09 30,152.02 30,152.02 30,151.56 30,151.56 134.9K
17:10 30,162.95 30,164.39 30,162.08 30,164.39 297.2K
17:11 30,162.80 30,166.85 30,161.21 30,161.21 141.1K
17:12 30,161.21 30,162.80 30,161.21 30,161.21 140.0K
17:13 30,158.44 30,160.03 30,158.44 30,158.44 154.1K
17:14 30,158.44 30,158.44 30,155.67 30,155.67 186.8K
17:15 30,155.67 30,155.67 30,136.26 30,136.26 251.4K
17:16 30,137.85 30,137.85 30,136.98 30,136.98 165.8K
17:17 30,136.98 30,138.57 30,136.98 30,138.57 152.8K
17:18 30,142.73 30,144.32 30,142.73 30,144.32 343.8K
17:19 30,142.73 30,155.67 30,142.73 30,155.67 206.6K
17:20 30,154.08 30,155.67 30,154.08 30,154.08 133.2K
17:21 30,160.15 30,160.15 30,141.51 30,141.51 216.5K
17:22 30,139.92 30,139.92 30,139.23 30,139.23 150.4K
17:23 30,139.23 30,140.10 30,138.51 30,138.51 753.1K
17:24 30,137.64 30,139.00 30,137.64 30,139.00 153.3K
17:25 30,138.28 30,140.89 30,138.28 30,138.28 159.7K
17:26 30,141.75 30,141.75 30,140.16 30,141.75 319.3K
17:27 30,141.75 30,141.75 30,140.88 30,140.88 143.2K
17:28 30,137.41 30,137.41 30,136.31 30,136.31 703.8K
17:29 30,136.31 30,139.49 30,136.31 30,136.31 152.7K
17:30 30,136.31 30,137.18 30,136.31 30,136.31 134.0K
17:31 30,136.31 30,136.31 30,136.31 30,136.31 130.0K
17:32 30,136.31 30,139.29 30,136.31 30,137.70 466.4K
17:33 30,137.70 30,138.61 30,137.47 30,138.61 153.9K
17:34 30,138.61 30,138.61 30,138.61 30,138.61 146.2K
17:35 30,138.61 30,138.61 30,137.02 30,137.02 169.9K
17:36 30,137.02 30,140.20 30,137.02 30,138.61 191.8K
17:37 30,138.61 30,138.61 30,137.02 30,137.74 123.3K
17:38 30,136.01 30,137.45 30,134.27 30,134.27 336.2K
17:39 30,135.86 30,141.22 30,134.27 30,141.22 155.7K
17:40 30,134.27 30,135.86 30,134.27 30,135.86 139.6K
17:41 30,134.27 30,134.27 30,131.03 30,131.03 225.3K
17:42 30,131.03 30,131.03 30,131.03 30,131.03 377.6K
17:43 30,131.03 30,139.72 30,131.03 30,139.72 1,410.5K
17:44 30,138.13 30,142.47 30,138.13 30,142.47 565.0K
17:45 30,142.47 30,151.15 30,138.13 30,143.04 891.9K
17:46 30,152.74 30,168.47 30,144.93 30,168.47 1,689.8K
17:47 30,159.64 30,159.64 30,153.71 30,156.31 2,228.1K
17:48 30,174.25 30,174.25 30,168.47 30,168.47 540.3K
17:49 30,171.94 30,174.11 30,168.47 30,173.24 1,344.3K
17:50 30,173.24 30,174.11 30,166.77 30,166.77 242.0K
17:51 30,166.77 30,167.64 30,162.00 30,162.00 522.0K
17:52 30,162.00 30,165.18 30,162.00 30,165.18 185.7K
17:53 30,162.00 30,162.00 30,162.00 30,162.00 133.3K
17:54 30,162.69 30,164.28 30,162.69 30,164.28 225.9K
17:55 30,165.18 30,173.18 30,165.18 30,168.41 185.5K
17:56 30,168.41 30,168.41 30,165.23 30,165.23 526.9K
17:57 30,165.23 30,165.23 30,124.27 30,128.32 323.8K
17:58 30,126.73 30,145.45 30,126.73 30,145.45 118.0K
17:59 30,143.86 30,143.86 30,143.86 30,143.86 139.8K
18:00 30,145.24 30,148.01 30,145.24 30,148.01 199.3K
18:01 30,144.78 30,150.47 30,144.78 30,150.47 152.3K
18:02 30,150.47 30,150.47 30,148.88 30,148.88 152.9K
18:03 30,149.75 30,156.22 30,148.88 30,156.22 147.2K
18:04 30,153.76 30,156.22 30,153.76 30,156.22 133.3K
18:05 30,160.99 30,160.99 30,155.35 30,156.22 214.8K
18:06 30,156.22 30,156.22 30,155.35 30,155.35 134.0K
18:07 30,153.76 30,153.76 30,149.60 30,149.60 333.8K
18:08 30,139.90 30,161.60 30,139.90 30,157.50 1,246.1K
18:09 30,147.95 30,149.68 30,146.21 30,149.68 762.2K
18:10 30,165.31 30,174.86 30,142.73 30,174.86 1,118.2K
18:11 30,174.86 30,185.27 30,174.86 30,185.27 465.5K
18:12 30,180.93 30,180.93 30,175.72 30,175.72 234.5K
18:13 30,175.72 30,175.72 30,167.92 30,171.39 592.2K
18:14 30,165.93 30,165.93 30,154.88 30,154.88 2,473.7K
18:15 30,157.48 30,157.48 30,137.11 30,138.12 2,811.1K
18:16 30,126.84 30,133.06 30,126.84 30,130.75 746.0K
18:17 30,132.48 30,132.48 30,129.30 30,129.30 446.1K
18:18 30,157.95 30,157.95 30,126.75 30,126.75 1,121.0K
18:19 30,128.34 30,131.52 30,123.18 30,123.18 590.0K
18:20 30,117.92 30,117.92 30,111.56 30,111.56 3,430.4K
18:21 30,111.56 30,114.74 30,111.56 30,111.56 208.2K
18:22 30,113.15 30,113.15 30,107.46 30,109.05 542.3K
18:23 30,105.86 30,121.49 30,105.86 30,121.49 747.1K
18:24 30,124.67 30,129.73 30,124.67 30,129.73 1,703.4K
18:25 30,129.73 30,131.32 30,129.73 30,131.32 3,295.7K
18:26 30,126.55 30,128.14 30,121.78 30,126.29 4,688.0K
18:27 30,124.70 30,124.70 30,121.52 30,123.11 117.7K
18:28 30,124.70 30,140.88 30,124.70 30,140.88 493.9K
18:29 30,141.74 30,144.93 30,141.74 30,144.93 182.1K
18:30 30,156.31 30,161.23 30,156.31 30,158.62 1,914.7K
18:31 30,158.62 30,158.62 30,147.92 30,147.92 396.8K
18:32 30,134.94 30,143.77 30,134.94 30,143.77 525.4K
18:33 30,143.77 30,143.77 30,131.76 30,131.76 331.5K
18:34 30,131.76 30,143.36 30,131.76 30,143.36 970.9K
18:35 30,143.36 30,143.36 30,138.59 30,138.59 32.5K
18:36 30,123.41 30,129.77 30,123.41 30,129.77 1,703.0K
18:37 30,127.02 30,141.98 30,119.33 30,141.98 244.6K
18:38 30,143.71 30,150.66 30,143.71 30,150.66 279.4K
18:39 30,140.04 30,150.44 30,140.04 30,150.44 471.8K
18:40 30,156.91 30,156.91 30,156.91 30,156.91 4.3K
18:51 30,120.83 30,120.83 30,120.83 30,120.83 12,418.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし