MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
30,060.88
最終更新: 2025-10-01
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 30,152.36 30,180.99 30,152.36 30,180.99 6.5K
09:51 30,180.99 30,180.99 30,180.99 30,180.99 6.5K
09:52 30,184.17 30,184.17 30,184.17 30,184.17 38.8K
09:53 30,184.17 30,185.76 30,184.17 30,185.76 97.0K
09:54 30,185.76 30,185.76 30,185.76 30,185.76 77.6K
09:55 30,185.76 30,185.76 30,184.17 30,184.17 45.3K
09:56 30,185.76 30,188.94 30,185.76 30,188.94 161.7K
09:57 30,190.53 30,195.30 30,188.94 30,195.30 220.0K
09:58 30,195.30 30,195.30 30,193.71 30,193.71 58.3K
09:59 30,193.71 30,208.33 30,193.71 30,203.55 55.1K
10:00 30,206.73 30,307.64 30,184.50 30,307.64 984.2K
10:01 30,320.11 30,320.11 30,294.86 30,294.86 251.1K
10:02 30,286.91 30,301.39 30,283.68 30,301.39 374.1K
10:03 30,297.06 30,297.06 30,265.04 30,265.04 959.2K
10:04 30,275.28 30,279.52 30,268.64 30,279.52 1,013.4K
10:05 30,279.24 30,291.28 30,279.24 30,291.28 313.4K
10:06 30,292.87 30,292.87 30,291.23 30,291.23 218.4K
10:07 30,291.23 30,291.23 30,274.43 30,274.43 130.5K
10:08 30,264.30 30,270.41 30,264.30 30,265.15 186.1K
10:09 30,268.63 30,275.19 30,268.63 30,275.19 275.1K
10:10 30,265.64 30,267.46 30,265.64 30,267.46 336.0K
10:11 30,270.64 30,293.40 30,269.26 30,293.40 1,439.0K
10:12 30,282.96 30,282.96 30,276.60 30,276.60 220.4K
10:13 30,282.96 30,284.12 30,266.37 30,266.37 730.1K
10:14 30,250.20 30,264.99 30,247.92 30,264.99 417.7K
10:15 30,264.99 30,264.99 30,250.20 30,253.38 408.4K
10:16 30,251.79 30,260.44 30,251.79 30,260.44 210.3K
10:17 30,258.85 30,267.60 30,258.85 30,267.60 269.5K
10:18 30,272.86 30,272.86 30,272.86 30,272.86 432.9K
10:19 30,272.86 30,274.00 30,270.82 30,270.82 142.4K
10:20 30,272.41 30,272.41 30,269.23 30,271.05 131.2K
10:21 30,284.69 30,305.41 30,284.69 30,295.87 1,394.0K
10:22 30,303.82 30,303.82 30,303.82 30,303.82 210.8K
10:23 30,292.81 30,318.08 30,292.81 30,318.08 259.0K
10:24 30,303.65 30,326.14 30,303.65 30,326.14 761.6K
10:25 30,369.89 30,373.36 30,341.01 30,349.34 83.5K
10:26 30,347.75 30,355.26 30,347.75 30,350.48 227.0K
10:27 30,355.34 30,355.34 30,327.98 30,327.98 259.6K
10:28 30,333.19 30,352.55 30,333.19 30,352.55 538.8K
10:29 30,352.55 30,352.55 30,344.72 30,344.72 17.2K
10:30 30,344.72 30,349.28 30,344.72 30,346.10 74.1K
10:31 30,347.69 30,351.79 30,346.10 30,351.79 403.1K
10:32 30,351.79 30,355.84 30,350.20 30,350.20 546.5K
10:33 30,351.79 30,351.79 30,350.20 30,350.20 492.5K
10:34 30,351.79 30,353.38 30,350.20 30,350.20 434.2K
10:35 30,351.79 30,351.79 30,342.08 30,342.08 67.2K
10:36 30,347.63 30,347.63 30,339.68 30,339.68 402.5K
10:37 30,339.68 30,339.68 30,336.49 30,336.49 145.8K
10:38 30,341.27 30,357.47 30,339.60 30,357.47 805.1K
10:39 30,357.47 30,362.24 30,357.47 30,362.24 64.8K
10:40 30,362.24 30,367.79 30,362.24 30,365.97 93.9K
10:41 30,359.60 30,359.60 30,354.82 30,354.82 239.6K
10:42 30,353.23 30,355.73 30,353.23 30,355.73 193.6K
10:43 30,356.42 30,356.42 30,330.60 30,330.60 35.2K
10:44 30,327.42 30,341.73 30,308.02 30,308.02 582.1K
10:45 30,325.10 30,328.28 30,325.10 30,325.96 96.9K
10:46 30,340.43 30,346.79 30,340.43 30,346.79 305.3K
10:47 30,346.79 30,346.79 30,337.32 30,338.91 8.3K
10:48 30,335.73 30,341.42 30,335.73 30,341.42 91.7K
10:49 30,341.42 30,341.42 30,338.52 30,338.52 126.9K
10:50 30,338.52 30,338.52 30,337.38 30,337.38 180.5K
10:51 30,330.45 30,330.45 30,307.80 30,318.94 271.6K
10:52 30,318.94 30,318.94 30,314.16 30,314.16 32.4K
10:53 30,314.16 30,318.32 30,314.16 30,318.32 40.2K
10:54 30,318.32 30,323.09 30,318.32 30,323.09 19.4K
10:55 30,323.09 30,323.09 30,323.09 30,323.09 119.2K
10:56 30,323.09 30,372.00 30,323.09 30,372.00 91.8K
10:57 30,372.00 30,372.00 30,368.82 30,368.82 249.0K
10:58 30,351.00 30,370.41 30,351.00 30,368.82 28.1K
10:59 30,368.82 30,368.82 30,351.74 30,351.74 3.3K
11:00 30,354.23 30,357.21 30,354.23 30,357.21 2,837.2K
11:01 30,388.60 30,390.43 30,379.30 30,379.30 7,760.7K
11:02 30,379.30 30,380.89 30,379.30 30,380.89 409.3K
11:03 30,377.91 30,384.27 30,377.91 30,384.27 96.7K
11:04 30,376.32 30,377.91 30,376.32 30,377.91 85.1K
11:05 30,377.22 30,380.89 30,358.13 30,358.13 347.7K
11:06 30,365.07 30,371.81 30,365.07 30,371.81 328.8K
11:07 30,371.81 30,388.04 30,371.81 30,388.04 92.6K
11:08 30,388.04 30,388.04 30,378.50 30,378.50 181.5K
11:09 30,376.91 30,376.91 30,376.91 30,376.91 59.3K
11:10 30,375.32 30,378.50 30,375.32 30,375.32 741.0K
11:11 30,378.50 30,383.27 30,378.50 30,379.60 606.1K
11:12 30,379.60 30,381.19 30,379.60 30,381.19 143.6K
11:13 30,381.19 30,381.19 30,375.93 30,375.93 10.5K
11:14 30,375.93 30,380.70 30,375.93 30,379.11 148.6K
11:15 30,362.94 30,362.94 30,359.75 30,362.94 1,146.4K
11:16 30,362.94 30,365.91 30,362.94 30,365.91 274.9K
11:17 30,359.44 30,370.58 30,359.44 30,370.58 63.4K
11:18 30,370.58 30,376.36 30,369.89 30,376.36 108.5K
11:19 30,376.36 30,380.51 30,376.36 30,380.51 18.6K
11:20 30,380.51 30,380.51 30,375.74 30,375.74 428.5K
11:21 30,385.28 30,385.28 30,382.10 30,382.10 1,037.3K
11:22 30,377.33 30,377.33 30,374.73 30,376.32 385.8K
11:23 30,376.32 30,376.32 30,374.73 30,376.32 77.9K
11:24 30,380.48 30,381.63 30,376.85 30,376.85 813.9K
11:25 30,375.26 30,375.26 30,373.67 30,375.04 244.4K
11:26 30,379.81 30,381.40 30,376.63 30,381.40 467.2K
11:27 30,381.40 30,381.40 30,378.22 30,379.81 247.4K
11:28 30,379.35 30,379.35 30,379.35 30,379.35 323.8K
11:29 30,380.94 30,384.18 30,380.94 30,384.18 130.4K
11:30 30,384.18 30,384.18 30,379.40 30,380.99 130.6K
11:31 30,380.99 30,380.99 30,373.04 30,376.22 539.6K
11:32 30,376.22 30,376.68 30,376.22 30,376.68 84.9K
11:33 30,376.68 30,378.27 30,376.68 30,378.27 149.2K
11:34 30,378.49 30,378.49 30,378.49 30,378.49 124.8K
11:35 30,381.67 30,383.26 30,380.08 30,383.26 468.3K
11:36 30,383.26 30,383.26 30,380.03 30,380.03 129.8K
11:37 30,380.03 30,380.03 30,380.03 30,380.03 360.8K
11:38 30,378.43 30,378.43 30,370.48 30,375.25 786.5K
11:39 30,376.84 30,376.84 30,368.89 30,368.89 194.6K
11:40 30,373.66 30,375.25 30,373.66 30,373.66 3,614.5K
11:41 30,373.66 30,376.15 30,372.07 30,376.15 240.7K
11:42 30,377.74 30,377.74 30,372.97 30,374.56 531.9K
11:43 30,376.15 30,376.15 30,362.28 30,366.84 850.6K
11:44 30,370.03 30,373.21 30,368.67 30,368.67 456.0K
11:45 30,373.44 30,373.44 30,371.85 30,373.21 1,311.8K
11:46 30,379.57 30,379.57 30,368.44 30,368.44 2,343.0K
11:47 30,370.26 30,370.26 30,359.98 30,361.36 476.9K
11:48 30,361.36 30,361.77 30,360.18 30,360.18 507.5K
11:49 30,368.38 30,381.62 30,368.38 30,381.62 1,202.5K
11:50 30,381.62 30,384.86 30,381.62 30,384.86 195.6K
11:51 30,384.86 30,384.86 30,384.86 30,384.86 142.8K
11:52 30,386.91 30,386.91 30,381.46 30,381.46 216.1K
11:53 30,386.23 30,386.23 30,366.78 30,366.78 1,060.1K
11:54 30,369.96 30,370.42 30,369.96 30,370.42 332.5K
11:55 30,368.83 30,368.83 30,366.31 30,366.31 148.1K
11:56 30,374.12 30,374.12 30,373.03 30,373.03 334.2K
11:57 30,373.03 30,373.03 30,373.03 30,373.03 233.6K
11:58 30,373.03 30,374.62 30,373.03 30,374.62 617.9K
11:59 30,373.03 30,373.03 30,371.88 30,371.88 1,266.8K
12:00 30,370.29 30,371.88 30,370.29 30,371.88 126.9K
12:01 30,353.22 30,354.81 30,353.22 30,354.81 351.1K
12:02 30,356.40 30,358.69 30,354.81 30,358.69 401.8K
12:03 30,358.69 30,358.69 30,358.69 30,358.69 1,155.2K
12:04 30,358.69 30,360.28 30,357.31 30,357.31 623.4K
12:05 30,357.31 30,357.31 30,354.54 30,354.54 368.5K
12:06 30,353.41 30,360.26 30,353.41 30,360.26 682.4K
12:07 30,360.26 30,364.13 30,360.26 30,360.95 556.3K
12:08 30,362.54 30,378.03 30,362.54 30,378.03 497.1K
12:09 30,381.21 30,382.11 30,365.44 30,365.44 599.6K
12:10 30,367.03 30,380.30 30,367.03 30,373.21 871.2K
12:11 30,378.70 30,430.91 30,378.70 30,421.02 2,727.4K
12:12 30,479.10 30,487.91 30,460.36 30,470.59 1,056.5K
12:13 30,453.51 30,453.51 30,436.66 30,443.93 599.7K
12:14 30,431.40 30,443.50 30,431.40 30,442.81 583.3K
12:15 30,442.36 30,442.36 30,425.11 30,425.11 221.1K
12:16 30,426.71 30,426.71 30,420.32 30,420.32 109.3K
12:17 30,417.36 30,419.42 30,415.54 30,419.42 501.8K
12:18 30,412.65 30,412.65 30,395.79 30,397.55 2,078.7K
12:19 30,394.15 30,395.25 30,371.81 30,395.25 306.9K
12:20 30,395.25 30,395.25 30,376.99 30,376.99 574.5K
12:21 30,381.54 30,388.88 30,381.54 30,388.88 197.2K
12:22 30,401.40 30,401.40 30,391.32 30,391.32 205.4K
12:23 30,382.68 30,382.68 30,367.88 30,367.88 316.4K
12:24 30,367.65 30,367.65 30,360.85 30,366.55 215.4K
12:25 30,369.73 30,369.73 30,365.62 30,367.21 67.0K
12:26 30,359.26 30,359.26 30,339.69 30,339.69 363.7K
12:27 30,360.62 30,362.66 30,359.45 30,359.45 670.9K
12:28 30,349.90 30,349.90 30,332.56 30,332.56 526.7K
12:29 30,332.56 30,338.90 30,327.56 30,338.90 847.0K
12:30 30,351.87 30,362.81 30,335.72 30,335.72 749.5K
12:31 30,353.71 30,353.71 30,326.85 30,326.85 1,132.3K
12:32 30,330.03 30,330.03 30,325.93 30,325.93 261.2K
12:33 30,327.75 30,344.83 30,327.75 30,344.83 210.5K
12:34 30,344.83 30,344.83 30,339.14 30,341.18 189.7K
12:35 30,340.73 30,356.88 30,340.73 30,356.88 282.3K
12:36 30,358.70 30,358.70 30,358.70 30,358.70 389.9K
12:37 30,358.70 30,358.70 30,358.70 30,358.70 117.0K
12:38 30,358.70 30,376.17 30,358.47 30,376.17 336.8K
12:39 30,376.17 30,381.87 30,376.17 30,380.28 112.0K
12:40 30,381.87 30,381.87 30,377.10 30,378.69 260.6K
12:41 30,358.43 30,385.76 30,358.43 30,385.76 483.1K
12:42 30,380.75 30,384.16 30,380.75 30,384.16 202.5K
12:43 30,385.75 30,387.34 30,385.75 30,387.34 274.4K
12:44 30,388.52 30,391.70 30,388.52 30,389.88 175.7K
12:45 30,388.75 30,388.75 30,383.52 30,385.98 236.7K
12:46 30,389.16 30,390.75 30,389.16 30,390.05 274.3K
12:47 30,393.28 30,394.87 30,390.31 30,390.31 311.4K
12:48 30,390.31 30,390.31 30,374.82 30,376.41 140.1K
12:49 30,376.41 30,376.41 30,375.72 30,375.72 432.8K
12:50 30,392.80 30,392.80 30,387.16 30,387.16 1,288.2K
12:51 30,390.34 30,397.68 30,390.34 30,397.68 283.7K
12:52 30,392.91 30,396.09 30,388.14 30,388.14 293.6K
12:53 30,388.14 30,393.60 30,385.64 30,393.60 289.0K
12:54 30,395.19 30,396.78 30,395.19 30,396.78 84.5K
12:55 30,396.78 30,398.37 30,392.68 30,392.68 270.9K
12:56 30,392.68 30,392.68 30,390.86 30,390.86 226.2K
12:57 30,392.22 30,392.22 30,392.22 30,392.22 702.9K
12:58 30,386.53 30,386.53 30,383.35 30,383.35 306.2K
12:59 30,384.94 30,385.39 30,381.03 30,381.03 131.1K
13:00 30,382.83 30,382.83 30,382.83 30,382.83 241.5K
13:01 30,388.06 30,388.06 30,383.96 30,383.96 709.8K
13:02 30,382.78 30,382.78 30,357.98 30,357.98 1,411.2K
13:03 30,356.62 30,358.14 30,335.62 30,358.14 413.6K
13:04 30,354.95 30,354.95 30,353.57 30,353.57 78.6K
13:05 30,358.39 30,363.17 30,358.39 30,363.17 829.6K
13:06 30,364.76 30,364.76 30,348.60 30,360.44 73.2K
13:07 30,358.85 30,360.44 30,358.85 30,360.44 105.2K
13:08 30,362.03 30,362.03 30,343.37 30,359.49 111.1K
13:09 30,361.08 30,361.08 30,359.49 30,359.49 79.5K
13:10 30,357.95 30,365.70 30,357.95 30,365.70 100.4K
13:11 30,367.29 30,367.29 30,367.29 30,367.29 182.7K
13:12 30,365.21 30,368.22 30,364.07 30,368.22 73.8K
13:13 30,366.40 30,368.00 30,366.40 30,368.00 92.8K
13:14 30,368.00 30,368.00 30,363.14 30,364.73 1,637.0K
13:15 30,358.37 30,367.92 30,358.37 30,366.32 1,625.2K
13:16 30,366.32 30,367.92 30,362.22 30,362.22 105.6K
13:17 30,362.22 30,362.22 30,362.22 30,362.22 84.5K
13:18 30,362.22 30,362.22 30,362.22 30,362.22 396.6K
13:19 30,362.22 30,367.92 30,362.22 30,367.92 150.3K
13:20 30,359.04 30,363.81 30,342.25 30,342.25 148.5K
13:21 30,340.65 30,340.65 30,331.11 30,331.11 547.3K
13:22 30,332.70 30,332.70 30,329.52 30,329.52 220.7K
13:23 30,321.57 30,327.93 30,321.57 30,324.75 1,751.4K
13:24 30,324.75 30,324.75 30,324.75 30,324.75 136.2K
13:25 30,323.83 30,333.98 30,322.69 30,333.98 106.4K
13:26 30,347.90 30,350.85 30,347.67 30,350.85 134.4K
13:27 30,350.85 30,354.23 30,350.85 30,354.23 155.5K
13:28 30,352.64 30,352.64 30,344.68 30,344.68 137.1K
13:29 30,344.01 30,348.33 30,344.01 30,344.92 271.0K
13:30 30,346.51 30,354.47 30,346.51 30,354.47 522.7K
13:31 30,356.06 30,356.06 30,354.47 30,354.47 151.6K
13:32 30,356.06 30,357.65 30,352.88 30,352.88 163.8K
13:33 30,348.10 30,348.10 30,348.10 30,348.10 356.8K
13:34 30,356.79 30,371.90 30,356.79 30,360.52 314.8K
13:35 30,365.34 30,365.34 30,355.75 30,355.75 229.0K
13:36 30,355.75 30,360.23 30,355.75 30,358.64 1,438.9K
13:37 30,366.60 30,372.73 30,366.60 30,372.73 97.8K
13:38 30,374.55 30,374.55 30,374.55 30,374.55 449.3K
13:39 30,371.37 30,371.37 30,371.37 30,371.37 367.5K
13:40 30,374.60 30,374.60 30,337.42 30,337.42 262.0K
13:41 30,326.33 30,326.33 30,326.33 30,326.33 235.2K
13:42 30,333.42 30,346.63 30,333.42 30,346.63 136.2K
13:43 30,346.63 30,346.63 30,345.04 30,345.04 101.4K
13:44 30,344.82 30,346.41 30,344.82 30,346.41 142.5K
13:45 30,346.41 30,355.72 30,346.41 30,355.72 262.1K
13:46 30,355.72 30,359.27 30,349.36 30,359.27 117.6K
13:47 30,357.68 30,375.04 30,357.68 30,375.04 264.8K
13:48 30,375.04 30,375.27 30,375.04 30,375.27 91.5K
13:49 30,375.27 30,378.22 30,375.27 30,378.22 320.9K
13:50 30,378.22 30,379.81 30,378.22 30,378.22 454.7K
13:51 30,379.81 30,381.40 30,379.81 30,381.40 753.6K
13:52 30,378.22 30,384.60 30,378.22 30,384.60 195.5K
13:53 30,384.60 30,384.60 30,384.60 30,384.60 188.4K
13:54 30,384.60 30,384.60 30,378.18 30,378.18 189.3K
13:55 30,379.77 30,379.77 30,378.18 30,378.18 136.4K
13:56 30,381.36 30,382.26 30,380.67 30,382.26 125.6K
13:57 30,382.26 30,382.26 30,381.11 30,381.11 434.6K
13:58 30,382.70 30,382.70 30,382.70 30,382.70 403.0K
13:59 30,385.94 30,385.94 30,385.94 30,385.94 194.2K
14:00 30,385.94 30,385.94 30,384.35 30,385.94 126.1K
14:01 30,388.54 30,400.58 30,388.54 30,400.58 6,159.7K
14:02 30,400.58 30,401.88 30,400.58 30,401.88 1,488.6K
14:03 30,401.88 30,402.34 30,400.75 30,402.34 108.2K
14:04 30,401.65 30,401.65 30,401.65 30,401.65 182.8K
14:05 30,401.65 30,401.65 30,398.47 30,400.95 424.3K
14:06 30,400.95 30,400.95 30,400.95 30,400.95 758.3K
14:07 30,400.95 30,401.65 30,400.95 30,401.65 177.2K
14:08 30,401.65 30,402.34 30,401.65 30,402.34 157.0K
14:09 30,405.60 30,407.19 30,405.60 30,407.19 491.2K
14:10 30,407.19 30,407.19 30,407.19 30,407.19 111.3K
14:11 30,407.19 30,407.19 30,405.60 30,405.60 91.7K
14:12 30,407.19 30,407.19 30,405.11 30,406.70 549.8K
14:13 30,406.70 30,406.70 30,406.70 30,406.70 398.0K
14:14 30,406.70 30,406.70 30,401.65 30,403.24 524.7K
14:15 30,403.24 30,403.24 30,401.65 30,403.24 92.4K
14:16 30,403.24 30,403.24 30,403.24 30,403.24 130.2K
14:17 30,403.24 30,403.93 30,403.24 30,403.93 65.8K
14:18 30,403.93 30,403.93 30,403.93 30,403.93 104.4K
14:19 30,402.34 30,403.47 30,401.88 30,401.88 223.4K
14:20 30,400.29 30,400.29 30,400.29 30,400.29 664.0K
14:21 30,400.29 30,401.88 30,398.70 30,398.70 603.0K
14:22 30,401.88 30,403.47 30,398.70 30,403.47 429.7K
14:23 30,403.47 30,405.52 30,399.16 30,405.52 957.5K
14:24 30,407.11 30,407.11 30,405.29 30,405.29 2,034.9K
14:25 30,409.45 30,411.04 30,409.45 30,411.04 90.4K
14:26 30,411.04 30,411.04 30,399.66 30,399.66 176.1K
14:27 30,399.66 30,399.66 30,399.66 30,399.66 196.7K
14:28 30,399.66 30,399.66 30,366.09 30,370.86 19,459.6K
14:29 30,370.86 30,370.86 30,363.82 30,363.82 420.6K
14:30 30,369.95 30,369.95 30,368.36 30,368.36 118.1K
14:31 30,368.36 30,370.64 30,368.36 30,370.64 182.6K
14:32 30,370.64 30,375.41 30,370.64 30,375.41 221.1K
14:33 30,378.60 30,378.60 30,375.41 30,377.00 338.3K
14:34 30,446.90 30,451.78 30,423.32 30,423.32 480.4K
14:35 30,420.14 30,420.14 30,415.37 30,415.37 205.9K
14:36 30,420.14 30,421.73 30,420.14 30,420.14 110.6K
14:37 30,418.32 30,444.27 30,418.32 30,444.27 439.8K
14:38 30,445.86 30,445.86 30,439.50 30,439.50 455.3K
14:39 30,444.55 30,444.55 30,421.79 30,421.79 184.8K
14:40 30,421.79 30,426.56 30,421.79 30,426.56 130.1K
14:41 30,425.86 30,435.41 30,422.68 30,435.41 1,855.5K
14:42 30,432.80 30,440.09 30,430.54 30,430.54 343.4K
14:43 30,430.54 30,433.72 30,430.54 30,433.72 128.0K
14:44 30,433.03 30,434.62 30,433.03 30,434.62 93.9K
14:45 30,436.21 30,437.80 30,436.21 30,437.80 122.4K
14:46 30,437.80 30,439.19 30,437.80 30,439.19 166.3K
14:47 30,440.78 30,440.78 30,440.78 30,440.78 99.8K
14:48 30,436.01 30,436.01 30,429.65 30,429.65 515.1K
14:49 30,424.87 30,428.05 30,424.87 30,424.87 256.9K
14:50 30,424.87 30,424.87 30,423.28 30,423.28 1,390.8K
14:51 30,421.01 30,433.71 30,417.54 30,433.71 933.3K
14:52 30,433.71 30,433.71 30,428.94 30,430.53 253.4K
14:53 30,430.53 30,430.53 30,430.53 30,430.53 104.8K
14:54 30,433.71 30,433.71 30,427.35 30,432.12 201.4K
14:55 30,433.71 30,433.71 30,408.61 30,408.61 861.0K
14:56 30,408.61 30,416.56 30,405.43 30,416.56 279.5K
14:57 30,419.80 30,419.80 30,419.80 30,419.80 91.9K
14:58 30,419.80 30,421.39 30,419.80 30,421.39 97.6K
14:59 30,421.39 30,421.39 30,421.10 30,421.10 286.9K
15:00 30,421.10 30,422.61 30,419.02 30,422.61 424.4K
15:01 30,406.23 30,410.10 30,406.23 30,407.54 661.7K
15:02 30,407.54 30,411.62 30,406.84 30,410.02 5,673.6K
15:03 30,410.02 30,410.02 30,410.02 30,410.02 299.7K
15:04 30,410.02 30,411.62 30,410.02 30,410.02 157.7K
15:05 30,410.02 30,413.49 30,394.72 30,394.72 415.1K
15:06 30,396.31 30,396.31 30,396.31 30,396.31 155.5K
15:07 30,394.72 30,396.31 30,394.72 30,396.31 143.3K
15:08 30,396.31 30,397.90 30,394.72 30,394.72 3,010.6K
15:09 30,396.31 30,399.06 30,396.31 30,399.06 183.4K
15:10 30,399.06 30,399.06 30,399.06 30,399.06 138.4K
15:11 30,396.98 30,396.98 30,396.09 30,396.09 139.0K
15:12 30,397.68 30,397.68 30,397.68 30,397.68 175.9K
15:13 30,399.72 30,399.72 30,395.64 30,398.82 3,558.8K
15:14 30,395.64 30,403.18 30,395.64 30,403.18 2,176.4K
15:15 30,403.18 30,403.18 30,396.82 30,398.36 1,369.2K
15:16 30,399.95 30,399.95 30,398.36 30,398.36 1,144.2K
15:17 30,399.95 30,399.95 30,394.03 30,395.62 483.9K
15:18 30,393.75 30,393.75 30,392.16 30,392.16 203.0K
15:19 30,392.16 30,397.21 30,390.57 30,397.21 229.5K
15:20 30,398.80 30,398.80 30,398.80 30,398.80 97.8K
15:21 30,398.80 30,400.41 30,398.80 30,399.49 79.4K
15:22 30,399.49 30,399.49 30,394.72 30,399.49 85.4K
15:23 30,399.49 30,399.49 30,397.00 30,397.00 288.4K
15:24 30,398.59 30,400.18 30,398.59 30,400.18 112.0K
15:25 30,397.00 30,400.18 30,397.00 30,400.18 117.3K
15:26 30,400.18 30,400.18 30,400.18 30,400.18 78.2K
15:27 30,400.18 30,400.18 30,384.27 30,387.17 1,476.3K
15:28 30,387.17 30,388.76 30,383.99 30,388.76 78.1K
15:29 30,388.76 30,388.76 30,382.17 30,382.17 245.3K
15:30 30,386.94 30,388.53 30,383.76 30,383.76 115.7K
15:31 30,383.76 30,383.76 30,376.48 30,376.48 791.8K
15:32 30,376.48 30,387.61 30,376.48 30,387.61 531.5K
15:33 30,387.61 30,388.30 30,386.02 30,386.02 230.9K
15:34 30,387.61 30,390.79 30,387.61 30,390.79 286.7K
15:35 30,385.58 30,385.58 30,383.99 30,383.99 642.0K
15:36 30,380.81 30,382.40 30,380.81 30,382.40 762.2K
15:37 30,382.40 30,385.58 30,382.40 30,385.58 136.9K
15:38 30,383.99 30,400.34 30,383.99 30,400.34 133.5K
15:39 30,400.34 30,400.34 30,389.15 30,389.82 133.4K
15:40 30,389.82 30,391.41 30,389.82 30,391.41 71.7K
15:41 30,391.41 30,391.41 30,391.41 30,391.41 126.8K
15:42 30,391.65 30,391.65 30,388.47 30,388.47 92.9K
15:43 30,388.70 30,388.70 30,385.52 30,385.52 111.0K
15:44 30,385.52 30,385.52 30,382.33 30,382.33 130.2K
15:45 30,382.33 30,382.33 30,375.74 30,375.74 690.1K
15:46 30,375.74 30,375.74 30,374.82 30,374.82 94.1K
15:47 30,374.82 30,374.82 30,374.82 30,374.82 97.6K
15:48 30,365.27 30,365.27 30,360.50 30,365.27 201.7K
15:49 30,365.27 30,365.27 30,365.27 30,365.27 84.6K
15:50 30,365.27 30,365.27 30,365.27 30,365.27 390.5K
15:51 30,365.27 30,365.27 30,365.27 30,365.27 110.3K
15:52 30,365.27 30,365.27 30,354.17 30,354.17 134.9K
15:53 30,354.17 30,354.17 30,354.17 30,354.17 78.9K
15:54 30,350.98 30,355.55 30,350.98 30,355.55 137.4K
15:55 30,355.55 30,355.55 30,338.97 30,338.97 5,609.8K
15:56 30,335.79 30,338.97 30,335.79 30,338.97 389.7K
15:57 30,338.97 30,338.97 30,335.79 30,337.38 181.9K
15:58 30,337.38 30,339.42 30,337.38 30,339.42 539.2K
15:59 30,339.19 30,348.98 30,339.19 30,345.80 1,446.0K
16:00 30,323.26 30,324.85 30,322.57 30,324.16 1,607.6K
16:01 30,325.76 30,325.76 30,319.48 30,319.48 316.1K
16:02 30,324.25 30,324.25 30,316.30 30,316.30 1,032.8K
16:03 30,316.30 30,316.30 30,309.94 30,309.94 158.3K
16:04 30,309.94 30,309.94 30,305.17 30,307.65 1,307.3K
16:05 30,306.06 30,310.83 30,306.06 30,310.83 402.3K
16:06 30,312.43 30,321.07 30,312.43 30,321.07 290.0K
16:07 30,322.66 30,322.66 30,321.07 30,322.66 162.4K
16:08 30,321.07 30,321.07 30,290.37 30,290.37 134.2K
16:09 30,288.78 30,288.78 30,279.21 30,279.21 336.7K
16:10 30,272.74 30,280.69 30,272.74 30,280.69 706.7K
16:11 30,283.87 30,285.46 30,283.87 30,285.46 92.7K
16:12 30,283.87 30,290.23 30,283.87 30,288.64 201.5K
16:13 30,285.46 30,285.46 30,277.26 30,278.85 291.6K
16:14 30,283.62 30,283.62 30,278.85 30,282.03 104.1K
16:15 30,272.33 30,272.33 30,272.33 30,272.33 157.9K
16:16 30,273.92 30,279.61 30,273.92 30,279.61 223.3K
16:17 30,273.25 30,273.25 30,270.06 30,273.25 228.9K
16:18 30,273.25 30,275.98 30,268.47 30,275.98 389.2K
16:19 30,279.16 30,283.93 30,277.57 30,277.57 1,404.7K
16:20 30,277.57 30,277.57 30,240.40 30,240.40 312.3K
16:21 30,235.54 30,235.54 30,227.39 30,227.39 383.8K
16:22 30,225.80 30,253.32 30,225.80 30,253.32 186.2K
16:23 30,253.32 30,269.92 30,253.32 30,269.92 156.7K
16:24 30,269.92 30,269.92 30,268.33 30,268.33 87.6K
16:25 30,269.92 30,271.51 30,269.92 30,271.51 4,156.0K
16:26 30,274.70 30,292.19 30,274.70 30,292.19 976.2K
16:27 30,293.78 30,293.78 30,290.11 30,291.70 73.8K
16:28 30,290.11 30,298.99 30,288.52 30,298.99 690.3K
16:29 30,305.22 30,306.81 30,305.22 30,306.81 202.7K
16:30 30,303.63 30,303.63 30,303.63 30,303.63 130.3K
16:31 30,302.04 30,302.04 30,297.27 30,298.86 86.1K
16:32 30,295.68 30,302.04 30,295.68 30,302.04 104.2K
16:33 30,305.22 30,305.22 30,286.85 30,286.85 153.4K
16:34 30,277.30 30,277.30 30,272.53 30,272.53 820.3K
16:35 30,272.53 30,272.53 30,262.99 30,262.99 208.1K
16:36 30,261.40 30,262.99 30,261.40 30,262.99 110.5K
16:37 30,262.99 30,267.76 30,262.99 30,267.76 84.5K
16:38 30,269.35 30,282.29 30,269.35 30,280.70 85.4K
16:39 30,280.70 30,280.70 30,277.52 30,280.70 92.6K
16:40 30,288.51 30,292.36 30,288.51 30,292.36 136.4K
16:41 30,290.77 30,290.77 30,285.54 30,290.32 216.9K
16:42 30,290.32 30,290.32 30,288.72 30,288.72 84.6K
16:43 30,290.32 30,291.23 30,273.73 30,273.73 1,255.4K
16:44 30,275.32 30,275.32 30,242.29 30,246.94 136.7K
16:45 30,246.94 30,246.94 30,246.94 30,246.94 65.4K
16:46 30,253.30 30,262.27 30,253.30 30,262.27 484.0K
16:47 30,264.00 30,272.86 30,264.00 30,272.86 197.3K
16:48 30,274.59 30,274.59 30,273.00 30,273.00 205.0K
16:49 30,273.00 30,273.00 30,253.91 30,257.82 1,811.6K
16:50 30,264.18 30,264.18 30,260.71 30,260.71 1,399.2K
16:51 30,262.30 30,265.49 30,262.30 30,265.49 68.6K
16:52 30,267.94 30,272.72 30,267.94 30,267.94 290.4K
16:53 30,272.72 30,288.62 30,271.13 30,288.62 5,761.7K
16:54 30,296.58 30,296.58 30,290.21 30,291.86 992.5K
16:55 30,296.63 30,322.51 30,296.63 30,320.92 203.2K
16:56 30,320.92 30,320.92 30,295.09 30,295.09 386.5K
16:57 30,295.09 30,295.09 30,291.91 30,291.91 71.8K
16:58 30,296.68 30,296.70 30,293.51 30,293.51 106.1K
16:59 30,296.70 30,296.70 30,293.27 30,293.27 152.3K
17:00 30,296.25 30,309.28 30,296.25 30,309.28 139.7K
17:01 30,297.21 30,297.21 30,293.97 30,293.97 96.2K
17:02 30,293.97 30,293.97 30,293.97 30,293.97 65.3K
17:03 30,293.97 30,293.97 30,291.89 30,291.89 100.0K
17:04 30,293.48 30,306.21 30,293.48 30,306.21 2,637.9K
17:05 30,312.57 30,328.48 30,312.57 30,328.48 3,608.8K
17:06 30,339.61 30,339.61 30,322.11 30,334.84 9,478.3K
17:07 30,334.84 30,336.43 30,331.66 30,336.43 1,291.2K
17:08 30,338.02 30,373.90 30,338.02 30,373.90 3,637.0K
17:09 30,373.90 30,377.08 30,362.77 30,362.77 3,580.4K
17:10 30,367.54 30,381.85 30,367.54 30,377.08 3,923.1K
17:11 30,377.08 30,391.40 30,377.08 30,391.40 1,982.6K
17:12 30,391.40 30,404.12 30,391.40 30,404.12 4,439.0K
17:13 30,413.75 30,413.75 30,406.66 30,406.66 1,065.9K
17:14 30,398.06 30,410.22 30,393.29 30,410.22 390.3K
17:15 30,414.99 30,416.58 30,414.99 30,414.99 131.5K
17:16 30,414.99 30,414.99 30,414.99 30,414.99 93.2K
17:17 30,408.06 30,408.06 30,401.70 30,401.70 280.1K
17:18 30,412.79 30,412.79 30,408.01 30,408.01 668.6K
17:19 30,408.01 30,408.01 30,403.24 30,403.24 203.6K
17:20 30,396.92 30,396.92 30,393.74 30,395.33 86.8K
17:21 30,400.11 30,400.33 30,393.74 30,400.33 340.1K
17:22 30,393.97 30,400.33 30,393.97 30,400.33 440.2K
17:23 30,406.70 30,408.29 30,406.70 30,406.70 368.2K
17:24 30,406.70 30,411.71 30,406.70 30,410.12 191.7K
17:25 30,402.16 30,410.12 30,402.16 30,410.12 249.8K
17:26 30,411.71 30,411.71 30,403.07 30,403.07 200.4K
17:27 30,409.43 30,409.43 30,393.53 30,393.53 1,872.3K
17:28 30,375.87 30,383.15 30,372.02 30,376.79 2,758.8K
17:29 30,376.79 30,399.45 30,374.29 30,399.45 1,090.1K
17:30 30,399.45 30,405.07 30,399.45 30,405.07 551.0K
17:31 30,405.07 30,405.07 30,403.48 30,403.48 111.4K
17:32 30,401.89 30,406.66 30,397.12 30,405.07 1,974.2K
17:33 30,408.26 30,420.98 30,408.26 30,420.98 1,573.0K
17:34 30,419.39 30,422.57 30,419.39 30,422.57 288.7K
17:35 30,424.16 30,428.93 30,424.16 30,428.93 308.6K
17:36 30,428.93 30,435.07 30,428.93 30,435.07 498.0K
17:37 30,433.48 30,435.07 30,428.48 30,428.48 132.9K
17:38 30,433.25 30,433.25 30,431.66 30,433.25 275.9K
17:39 30,434.84 30,439.00 30,434.84 30,439.00 179.6K
17:40 30,440.82 30,445.59 30,440.82 30,445.59 986.4K
17:41 30,448.77 30,448.77 30,443.08 30,446.94 1,689.1K
17:42 30,442.16 30,446.48 30,442.16 30,446.48 750.7K
17:43 30,443.30 30,446.48 30,443.30 30,446.48 384.6K
17:44 30,446.48 30,446.48 30,443.30 30,446.48 565.8K
17:45 30,446.48 30,448.53 30,446.48 30,448.53 283.3K
17:46 30,448.53 30,448.53 30,448.53 30,448.53 230.3K
17:47 30,448.53 30,448.53 30,446.94 30,448.53 157.9K
17:48 30,445.35 30,448.53 30,443.76 30,444.89 1,505.9K
17:49 30,441.71 30,449.46 30,441.71 30,449.46 1,007.2K
17:50 30,449.91 30,454.68 30,448.32 30,454.68 862.3K
17:51 30,459.46 30,459.46 30,456.28 30,456.28 349.0K
17:52 30,446.73 30,448.32 30,445.14 30,448.32 914.5K
17:53 30,448.32 30,451.50 30,446.73 30,446.73 427.9K
17:54 30,448.32 30,449.91 30,446.73 30,446.73 256.6K
17:55 30,446.73 30,450.83 30,446.73 30,450.83 349.4K
17:56 30,452.42 30,452.42 30,447.65 30,447.65 322.7K
17:57 30,454.01 30,455.62 30,451.30 30,451.30 362.0K
17:58 30,451.30 30,471.97 30,451.30 30,471.97 4,555.5K
17:59 30,478.48 30,478.48 30,468.06 30,471.25 13,179.7K
18:00 30,473.04 30,493.99 30,471.45 30,489.22 8,458.8K
18:01 30,489.22 30,495.58 30,489.22 30,495.58 428.8K
18:02 30,495.58 30,495.58 30,493.99 30,493.99 659.8K
18:03 30,495.58 30,495.58 30,488.78 30,488.78 327.3K
18:04 30,488.78 30,490.37 30,485.63 30,485.63 783.6K
18:05 30,487.22 30,487.22 30,476.09 30,476.09 949.1K
18:06 30,472.91 30,480.86 30,466.54 30,479.27 1,979.9K
18:07 30,472.91 30,472.91 30,463.36 30,463.36 1,869.8K
18:08 30,469.73 30,469.73 30,458.59 30,458.59 756.6K
18:09 30,460.18 30,460.18 30,444.28 30,444.28 2,017.8K
18:10 30,444.28 30,445.87 30,442.69 30,444.28 525.4K
18:11 30,436.32 30,436.32 30,433.14 30,433.14 2,889.6K
18:12 30,430.51 30,432.10 30,428.92 30,432.10 578.4K
18:13 30,429.20 30,429.20 30,426.02 30,428.30 561.7K
18:14 30,434.67 30,434.67 30,433.08 30,434.67 1,318.0K
18:15 30,434.67 30,434.67 30,431.49 30,434.67 363.9K
18:16 30,433.08 30,433.08 30,422.61 30,422.61 408.2K
18:17 30,422.61 30,438.52 30,422.61 30,438.52 1,017.0K
18:18 30,427.38 30,431.95 30,427.38 30,431.95 546.0K
18:19 30,430.58 30,430.58 30,425.58 30,426.26 305.4K
18:20 30,426.72 30,426.72 30,422.62 30,424.21 367.7K
18:21 30,419.44 30,421.03 30,419.44 30,421.03 190.5K
18:22 30,417.69 30,420.87 30,417.69 30,420.87 558.1K
18:23 30,420.87 30,425.26 30,420.87 30,425.26 78.3K
18:24 30,425.26 30,425.26 30,420.49 30,422.57 20.4K
18:25 30,422.57 30,422.57 30,422.57 30,422.57 163.9K
18:26 30,424.16 30,425.75 30,424.16 30,425.75 90.3K
18:27 30,417.80 30,417.80 30,409.84 30,409.84 2,005.8K
18:28 30,409.84 30,409.84 30,404.58 30,404.58 166.5K
18:29 30,406.17 30,406.17 30,400.48 30,400.48 78.9K
18:30 30,399.57 30,418.01 30,399.57 30,414.83 4,602.6K
18:31 30,417.55 30,417.55 30,411.19 30,417.55 167.5K
18:32 30,417.55 30,419.14 30,417.55 30,419.14 33.0K
18:33 30,417.76 30,430.53 30,417.76 30,430.53 31.8K
18:34 30,430.53 30,431.90 30,430.31 30,430.31 374.9K
18:35 30,418.93 30,420.52 30,418.93 30,418.93 191.1K
18:36 30,420.52 30,466.51 30,420.29 30,466.51 5,321.5K
18:37 30,465.60 30,497.24 30,465.60 30,497.24 2,781.6K
18:38 30,509.96 30,509.96 30,509.51 30,509.74 1,006.1K
18:39 30,445.55 30,455.34 30,445.55 30,451.18 497.8K
18:40 30,451.18 30,451.18 30,451.18 30,451.18 26.3K
18:51 30,455.15 30,455.15 30,455.15 30,455.15 1,436.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし