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 30,583.99 30,587.17 30,583.99 30,587.17 878.0K
09:51 30,585.58 30,585.58 30,580.80 30,580.80 33.3K
09:52 30,580.80 30,580.80 30,577.62 30,577.62 279.3K
09:53 30,577.62 30,580.80 30,577.62 30,580.80 13.3K
09:54 30,580.80 30,582.39 30,580.80 30,580.80 106.4K
09:55 30,580.80 30,583.99 30,580.80 30,582.39 246.1K
09:56 30,598.30 30,598.30 30,595.12 30,598.30 3,734.5K
09:57 30,598.30 30,598.30 30,588.76 30,591.94 678.8K
09:58 30,591.94 30,604.82 30,591.94 30,604.82 62.9K
09:59 30,604.82 30,604.82 30,601.63 30,601.63 113.2K
10:00 30,601.63 30,710.24 30,601.63 30,696.15 851.2K
10:01 30,692.98 30,698.76 30,689.75 30,698.76 281.9K
10:02 30,698.76 30,698.76 30,690.80 30,693.98 545.5K
10:03 30,693.98 30,693.98 30,661.97 30,661.97 833.1K
10:04 30,660.38 30,660.38 30,639.20 30,649.46 121.1K
10:05 30,652.41 30,664.70 30,652.41 30,664.70 231.4K
10:06 30,666.37 30,680.99 30,666.37 30,677.81 557.5K
10:07 30,677.81 30,686.30 30,677.81 30,686.30 414.3K
10:08 30,675.02 30,684.97 30,675.02 30,684.97 1,062.1K
10:09 30,684.97 30,684.97 30,668.53 30,668.53 358.3K
10:10 30,668.08 30,687.49 30,668.08 30,681.79 335.6K
10:11 30,681.79 30,681.79 30,667.26 30,674.29 365.0K
10:12 30,666.09 30,666.09 30,663.60 30,665.20 1,018.5K
10:13 30,675.33 30,690.12 30,675.33 30,684.20 570.9K
10:14 30,688.73 30,696.68 30,688.73 30,694.08 403.5K
10:15 30,690.42 30,709.85 30,690.42 30,707.28 91.2K
10:16 30,705.69 30,707.28 30,705.69 30,707.28 799.1K
10:17 30,706.60 30,712.27 30,698.29 30,698.29 324.8K
10:18 30,703.06 30,703.06 30,693.03 30,696.22 2,445.7K
10:19 30,696.22 30,696.22 30,681.66 30,682.84 527.4K
10:20 30,650.28 30,654.86 30,650.28 30,654.86 395.3K
10:21 30,654.86 30,655.77 30,654.86 30,655.09 388.1K
10:22 30,658.27 30,659.86 30,644.78 30,644.78 1,670.5K
10:23 30,647.97 30,675.73 30,647.97 30,672.55 185.0K
10:24 30,673.24 30,674.83 30,667.55 30,667.55 247.5K
10:25 30,667.55 30,667.55 30,665.96 30,666.65 203.6K
10:26 30,666.65 30,696.66 30,666.65 30,696.66 77.7K
10:27 30,648.14 30,683.49 30,648.14 30,673.32 62.5K
10:28 30,674.91 30,712.60 30,674.91 30,712.60 2,486.4K
10:29 30,716.02 30,800.13 30,716.02 30,740.47 879.5K
10:30 30,757.59 30,767.30 30,757.59 30,766.40 765.9K
10:31 30,771.46 30,771.46 30,751.59 30,751.59 209.4K
10:32 30,763.01 30,763.01 30,755.06 30,763.01 362.5K
10:33 30,764.60 30,764.60 30,751.86 30,751.86 313.5K
10:34 30,753.45 30,772.11 30,753.45 30,772.11 229.4K
10:35 30,772.11 30,772.11 30,765.73 30,765.73 4.6K
10:36 30,780.29 30,780.99 30,773.03 30,773.03 120.9K
10:37 30,774.41 30,774.41 30,771.44 30,771.44 45.6K
10:38 30,769.62 30,770.08 30,758.70 30,758.70 22.7K
10:39 30,761.93 30,761.93 30,758.75 30,758.75 147.5K
10:40 30,757.16 30,765.28 30,755.57 30,765.28 289.0K
10:41 30,776.66 30,776.66 30,757.36 30,757.36 153.2K
10:42 30,757.36 30,763.05 30,757.36 30,763.04 395.3K
10:43 30,767.82 30,767.82 30,763.04 30,763.04 703.2K
10:44 30,782.35 30,782.35 30,779.15 30,779.15 58.0K
10:45 30,778.43 30,788.70 30,778.43 30,788.70 146.8K
10:46 30,801.73 30,801.73 30,791.46 30,791.46 438.0K
10:47 30,793.05 30,793.05 30,775.97 30,775.97 163.2K
10:48 30,801.70 30,801.70 30,785.53 30,785.53 179.4K
10:49 30,785.53 30,790.88 30,783.93 30,790.88 352.4K
10:50 30,789.29 30,805.46 30,789.29 30,805.46 97.6K
10:51 30,808.65 30,827.73 30,808.65 30,827.73 3,566.6K
10:52 30,829.32 30,844.15 30,829.32 30,836.20 1,880.1K
10:53 30,836.14 30,839.57 30,812.05 30,812.05 2,781.2K
10:54 30,813.64 30,837.50 30,813.64 30,824.77 865.7K
10:55 30,813.58 30,821.74 30,808.96 30,821.74 3,696.6K
10:56 30,821.74 30,822.22 30,813.78 30,822.22 156.0K
10:57 30,814.27 30,815.86 30,814.27 30,815.86 113.1K
10:58 30,814.27 30,815.86 30,814.27 30,815.86 186.3K
10:59 30,815.86 30,815.86 30,812.68 30,812.68 6.7K
11:00 30,812.68 30,812.68 30,812.68 30,812.68 153.0K
11:01 30,821.08 30,821.08 30,821.08 30,821.08 199.9K
11:02 30,821.08 30,821.08 30,804.27 30,804.27 1,862.8K
11:03 30,804.27 30,804.27 30,798.72 30,799.01 1,566.1K
11:04 30,807.40 30,807.40 30,807.40 30,807.40 211.2K
11:05 30,807.40 30,807.40 30,805.81 30,805.81 26.6K
11:06 30,807.40 30,807.40 30,805.81 30,805.81 184.1K
11:07 30,805.81 30,805.81 30,804.22 30,804.22 186.1K
11:08 30,804.22 30,805.81 30,802.63 30,802.63 2,877.7K
11:09 30,802.63 30,802.63 30,793.29 30,793.29 1,416.4K
11:10 30,793.29 30,794.21 30,791.03 30,791.03 459.3K
11:11 30,792.62 30,802.16 30,792.62 30,802.16 690.5K
11:12 30,795.80 30,802.16 30,795.80 30,802.16 924.6K
11:13 30,780.99 30,780.99 30,754.93 30,762.55 716.4K
11:14 30,767.33 30,767.33 30,762.55 30,762.55 166.0K
11:15 30,760.96 30,767.33 30,760.96 30,767.33 259.0K
11:16 30,762.55 30,762.55 30,757.73 30,759.31 168.4K
11:17 30,757.73 30,777.95 30,757.73 30,777.95 130.4K
11:18 30,777.95 30,781.13 30,777.46 30,777.46 127.4K
11:19 30,779.05 30,779.05 30,761.40 30,761.40 2,316.4K
11:20 30,762.99 30,762.99 30,731.88 30,731.88 172.1K
11:21 30,731.88 30,731.88 30,722.40 30,722.40 136.6K
11:22 30,722.40 30,730.95 30,722.40 30,730.14 7,413.4K
11:23 30,726.47 30,731.24 30,702.34 30,702.34 2,404.7K
11:24 30,708.70 30,708.70 30,699.77 30,704.54 221.4K
11:25 30,698.18 30,699.77 30,698.18 30,699.77 1,020.5K
11:26 30,699.77 30,720.51 30,699.77 30,720.51 143.6K
11:27 30,718.92 30,722.10 30,712.56 30,712.56 1,424.9K
11:28 30,714.15 30,714.15 30,712.56 30,712.56 92.7K
11:29 30,712.56 30,715.74 30,712.56 30,715.74 92.5K
11:30 30,714.15 30,732.57 30,712.56 30,732.57 392.6K
11:31 30,719.84 30,726.20 30,719.84 30,726.20 90.9K
11:32 30,721.43 30,721.43 30,719.84 30,719.84 344.6K
11:33 30,719.84 30,719.84 30,687.48 30,687.48 722.3K
11:34 30,687.48 30,695.44 30,687.48 30,695.44 106.1K
11:35 30,701.13 30,711.83 30,701.13 30,711.83 149.9K
11:36 30,714.44 30,716.03 30,709.66 30,712.85 670.2K
11:37 30,714.44 30,714.44 30,708.07 30,708.07 112.8K
11:38 30,708.07 30,712.41 30,708.07 30,712.41 67.4K
11:39 30,712.41 30,715.59 30,712.41 30,712.41 172.5K
11:40 30,721.82 30,721.82 30,720.22 30,720.22 207.6K
11:41 30,715.64 30,727.70 30,715.64 30,727.70 786.3K
11:42 30,727.70 30,727.70 30,719.75 30,719.75 1,154.2K
11:43 30,718.16 30,718.16 30,710.21 30,710.21 536.9K
11:44 30,699.21 30,700.60 30,699.21 30,700.60 381.4K
11:45 30,687.66 30,687.66 30,687.66 30,687.66 195.4K
11:46 30,687.66 30,692.16 30,687.66 30,692.16 395.5K
11:47 30,692.16 30,692.16 30,679.41 30,679.41 1,494.4K
11:48 30,681.00 30,681.00 30,650.62 30,650.62 10,582.3K
11:49 30,652.21 30,653.80 30,652.21 30,653.80 1,220.0K
11:50 30,652.21 30,652.21 30,635.13 30,635.13 93.2K
11:51 30,631.95 30,636.96 30,631.95 30,632.13 286.8K
11:52 30,633.73 30,635.32 30,632.13 30,632.13 389.6K
11:53 30,632.13 30,632.13 30,627.31 30,627.31 327.3K
11:54 30,638.69 30,638.69 30,613.24 30,623.71 6,110.6K
11:55 30,630.15 30,630.23 30,622.61 30,630.23 729.5K
11:56 30,620.36 30,620.36 30,588.57 30,588.57 2,733.2K
11:57 30,589.94 30,589.94 30,584.25 30,584.25 153.2K
11:58 30,576.43 30,581.54 30,576.43 30,581.54 1,562.1K
11:59 30,578.36 30,582.31 30,576.77 30,579.13 1,793.5K
12:00 30,571.18 30,576.67 30,571.18 30,576.67 2,582.3K
12:01 30,578.26 30,579.85 30,577.57 30,577.57 2,343.9K
12:02 30,577.57 30,579.16 30,577.57 30,578.93 350.9K
12:03 30,577.34 30,577.34 30,577.34 30,577.34 176.2K
12:04 30,578.93 30,578.93 30,555.97 30,555.97 2,553.5K
12:05 30,570.28 30,578.24 30,570.28 30,570.28 1,575.5K
12:06 30,571.87 30,577.57 30,571.87 30,575.98 406.7K
12:07 30,558.90 30,563.89 30,558.90 30,563.89 289.9K
12:08 30,560.71 30,562.98 30,560.71 30,562.98 151.6K
12:09 30,562.98 30,567.76 30,556.05 30,556.05 402.1K
12:10 30,575.06 30,575.06 30,571.88 30,573.47 296.8K
12:11 30,579.94 30,579.94 30,579.94 30,579.94 67.4K
12:12 30,579.25 30,596.33 30,564.01 30,564.01 1,233.6K
12:13 30,568.89 30,568.89 30,562.53 30,562.53 192.8K
12:14 30,561.84 30,561.84 30,561.15 30,561.15 196.1K
12:15 30,561.15 30,567.52 30,561.15 30,562.75 518.7K
12:16 30,564.34 30,573.87 30,564.34 30,573.87 6,682.8K
12:17 30,573.87 30,579.33 30,573.87 30,579.33 205.4K
12:18 30,580.92 30,582.51 30,579.33 30,582.51 347.9K
12:19 30,580.92 30,582.51 30,577.74 30,577.74 433.3K
12:20 30,577.74 30,580.25 30,577.74 30,580.25 92.3K
12:21 30,580.25 30,590.28 30,580.25 30,588.69 328.8K
12:22 30,587.10 30,588.69 30,587.10 30,588.69 157.5K
12:23 30,591.87 30,597.56 30,591.87 30,597.56 926.7K
12:24 30,599.15 30,605.52 30,599.15 30,605.52 1,530.1K
12:25 30,605.52 30,623.50 30,605.52 30,623.50 2,052.9K
12:26 30,603.71 30,603.71 30,600.30 30,600.30 657.2K
12:27 30,595.53 30,595.53 30,592.35 30,593.94 111.7K
12:28 30,592.35 30,596.45 30,590.76 30,596.45 150.0K
12:29 30,598.04 30,602.81 30,596.45 30,596.45 256.3K
12:30 30,599.22 30,599.22 30,596.94 30,596.94 246.7K
12:31 30,598.53 30,626.82 30,598.53 30,626.82 235.8K
12:32 30,622.04 30,622.04 30,620.45 30,620.45 604.8K
12:33 30,622.04 30,626.96 30,622.04 30,623.78 506.8K
12:34 30,623.32 30,626.50 30,615.49 30,615.49 927.1K
12:35 30,621.86 30,632.58 30,618.68 30,618.68 1,554.4K
12:36 30,617.09 30,621.86 30,617.09 30,621.86 1,597.6K
12:37 30,618.62 30,618.62 30,618.62 30,618.62 89.8K
12:38 30,617.71 30,628.72 30,617.71 30,625.78 2,088.6K
12:39 30,625.78 30,628.96 30,625.78 30,627.37 808.9K
12:40 30,627.37 30,633.96 30,627.37 30,633.96 184.4K
12:41 30,643.50 30,643.50 30,621.23 30,630.77 694.4K
12:42 30,625.77 30,633.72 30,625.77 30,627.36 160.8K
12:43 30,630.54 30,632.13 30,630.54 30,632.13 118.7K
12:44 30,633.72 30,638.49 30,633.72 30,638.49 191.0K
12:45 30,635.31 30,638.49 30,635.31 30,638.49 369.0K
12:46 30,638.49 30,640.08 30,638.49 30,638.49 257.7K
12:47 30,638.49 30,638.49 30,625.77 30,625.77 783.9K
12:48 30,625.77 30,630.54 30,625.77 30,630.54 401.5K
12:49 30,623.95 30,624.36 30,622.77 30,624.36 154.9K
12:50 30,624.36 30,631.23 30,624.36 30,629.64 106.3K
12:51 30,629.64 30,629.64 30,629.64 30,629.64 79.0K
12:52 30,629.64 30,632.82 30,625.97 30,625.97 99.5K
12:53 30,630.74 30,635.22 30,630.45 30,630.45 789.3K
12:54 30,624.09 30,625.68 30,622.50 30,622.50 92.9K
12:55 30,622.50 30,622.50 30,614.76 30,614.76 178.3K
12:56 30,611.58 30,611.58 30,600.45 30,603.43 5,942.4K
12:57 30,601.26 30,603.52 30,601.26 30,603.52 3,958.3K
12:58 30,605.11 30,613.12 30,601.93 30,613.12 500.2K
12:59 30,610.63 30,614.48 30,600.16 30,609.71 644.8K
13:00 30,609.04 30,610.63 30,608.98 30,608.98 103.4K
13:01 30,608.26 30,609.85 30,603.49 30,609.85 288.9K
13:02 30,603.49 30,603.49 30,603.49 30,603.49 144.6K
13:03 30,609.85 30,609.85 30,605.08 30,607.28 350.1K
13:04 30,602.51 30,602.51 30,600.05 30,600.05 95.2K
13:05 30,587.11 30,592.81 30,587.11 30,592.81 119.0K
13:06 30,592.81 30,595.99 30,592.81 30,592.81 98.6K
13:07 30,591.22 30,591.22 30,584.85 30,587.42 1,741.1K
13:08 30,584.24 30,584.24 30,577.88 30,582.65 6,107.6K
13:09 30,577.88 30,577.88 30,577.88 30,577.88 273.4K
13:10 30,577.88 30,602.01 30,577.88 30,601.10 871.8K
13:11 30,601.10 30,607.95 30,601.10 30,607.95 339.3K
13:12 30,607.95 30,609.54 30,607.95 30,609.54 96.3K
13:13 30,609.54 30,615.91 30,609.54 30,615.91 1,081.5K
13:14 30,615.91 30,615.91 30,611.75 30,613.34 99.2K
13:15 30,606.72 30,606.72 30,601.95 30,606.11 146.1K
13:16 30,606.11 30,606.11 30,587.25 30,587.25 625.4K
13:17 30,589.07 30,593.12 30,589.07 30,593.12 301.0K
13:18 30,583.47 30,593.44 30,583.47 30,593.44 167.0K
13:19 30,596.90 30,598.29 30,596.90 30,598.29 136.9K
13:20 30,598.29 30,598.29 30,595.11 30,595.11 262.5K
13:21 30,583.72 30,585.52 30,582.34 30,582.34 73.7K
13:22 30,583.93 30,583.93 30,580.75 30,582.34 1,458.5K
13:23 30,580.75 30,592.65 30,579.88 30,592.65 182.3K
13:24 30,594.24 30,594.24 30,592.65 30,592.65 951.2K
13:25 30,592.65 30,602.59 30,591.26 30,602.59 710.4K
13:26 30,602.59 30,613.11 30,602.59 30,613.11 2,247.1K
13:27 30,620.16 30,620.16 30,613.80 30,615.39 217.4K
13:28 30,610.62 30,612.21 30,610.62 30,612.21 168.3K
13:29 30,612.21 30,612.21 30,602.99 30,602.99 192.1K
13:30 30,601.40 30,609.36 30,601.40 30,609.36 131.3K
13:31 30,602.99 30,602.99 30,601.40 30,601.40 157.5K
13:32 30,607.77 30,613.08 30,607.77 30,613.08 2,740.0K
13:33 30,609.90 30,629.71 30,609.90 30,629.71 742.0K
13:34 30,634.48 30,635.35 30,630.57 30,630.57 246.1K
13:35 30,630.57 30,631.27 30,630.57 30,631.27 198.0K
13:36 30,631.27 30,631.27 30,629.68 30,629.68 125.7K
13:37 30,635.96 30,635.96 30,624.82 30,624.82 244.1K
13:38 30,635.96 30,635.96 30,629.60 30,629.60 210.5K
13:39 30,626.42 30,628.01 30,626.42 30,628.01 289.3K
13:40 30,628.01 30,628.70 30,628.01 30,628.70 90.5K
13:41 30,631.88 30,631.88 30,628.70 30,630.07 1,023.2K
13:42 30,634.23 30,634.23 30,630.07 30,630.07 205.3K
13:43 30,628.48 30,633.33 30,628.48 30,633.33 119.0K
13:44 30,632.64 30,632.64 30,613.55 30,616.73 1,862.9K
13:45 30,616.73 30,616.73 30,613.55 30,616.73 899.0K
13:46 30,613.55 30,613.55 30,611.28 30,611.28 369.3K
13:47 30,617.64 30,617.64 30,611.28 30,617.64 1,975.1K
13:48 30,623.10 30,624.69 30,618.33 30,624.69 239.1K
13:49 30,623.92 30,623.92 30,612.79 30,620.74 495.4K
13:50 30,614.38 30,614.38 30,612.79 30,612.79 191.2K
13:51 30,612.79 30,612.79 30,612.79 30,612.79 200.0K
13:52 30,612.79 30,617.56 30,612.79 30,612.79 98.5K
13:53 30,619.15 30,619.15 30,602.99 30,602.99 139.2K
13:54 30,601.40 30,601.40 30,601.40 30,601.40 101.7K
13:55 30,606.95 30,606.95 30,594.66 30,594.66 200.0K
13:56 30,594.66 30,594.66 30,594.66 30,594.66 120.7K
13:57 30,597.89 30,601.75 30,597.89 30,601.75 1,211.5K
13:58 30,604.93 30,609.76 30,601.75 30,601.75 83.2K
13:59 30,600.16 30,600.16 30,596.98 30,596.98 703.5K
14:00 30,596.98 30,596.98 30,593.80 30,593.80 378.6K
14:01 30,596.98 30,596.98 30,584.92 30,584.92 859.4K
14:02 30,584.92 30,584.92 30,583.33 30,583.33 115.7K
14:03 30,583.33 30,583.33 30,562.65 30,562.65 7,216.7K
14:04 30,572.20 30,572.20 30,567.43 30,567.43 3,733.8K
14:05 30,567.66 30,571.81 30,567.04 30,567.04 298.6K
14:06 30,568.63 30,568.63 30,564.47 30,564.47 1,206.2K
14:07 30,559.70 30,559.70 30,558.11 30,558.11 641.7K
14:08 30,554.93 30,566.06 30,554.93 30,561.29 785.6K
14:09 30,569.25 30,569.25 30,561.29 30,564.47 137.6K
14:10 30,565.45 30,565.45 30,562.27 30,562.27 145.5K
14:11 30,562.27 30,565.45 30,492.28 30,500.24 34,087.5K
14:12 30,511.37 30,526.49 30,511.37 30,526.49 1,815.4K
14:13 30,528.08 30,532.85 30,528.08 30,532.85 2,869.7K
14:14 30,529.67 30,529.67 30,515.35 30,521.72 1,127.5K
14:15 30,526.49 30,529.67 30,526.49 30,528.08 899.8K
14:16 30,534.44 30,534.44 30,524.79 30,526.38 728.3K
14:17 30,526.38 30,537.67 30,524.79 30,537.46 908.6K
14:18 30,536.08 30,536.08 30,536.08 30,536.08 189.9K
14:19 30,532.89 30,544.19 30,532.89 30,544.19 761.7K
14:20 30,562.86 30,566.04 30,562.86 30,566.04 555.4K
14:21 30,573.99 30,573.99 30,569.22 30,570.81 682.2K
14:22 30,570.81 30,570.81 30,570.81 30,570.81 373.7K
14:23 30,577.17 30,580.35 30,575.58 30,578.76 254.8K
14:24 30,597.85 30,597.85 30,583.54 30,591.49 2,943.7K
14:25 30,585.13 30,585.13 30,563.55 30,568.32 2,531.4K
14:26 30,577.87 30,586.72 30,576.28 30,586.72 1,249.1K
14:27 30,578.71 30,580.30 30,578.71 30,580.30 379.7K
14:28 30,585.07 30,586.66 30,581.89 30,581.89 184.8K
14:29 30,583.48 30,585.07 30,564.39 30,564.39 509.8K
14:30 30,564.39 30,575.64 30,561.21 30,575.64 405.0K
14:31 30,570.86 30,577.23 30,570.86 30,577.23 202.4K
14:32 30,589.95 30,597.90 30,586.77 30,597.90 1,144.9K
14:33 30,602.68 30,607.46 30,597.90 30,607.46 1,008.7K
14:34 30,602.61 30,615.49 30,602.61 30,607.54 1,786.7K
14:35 30,607.54 30,608.23 30,600.28 30,600.28 702.7K
14:36 30,600.28 30,605.05 30,600.27 30,600.27 303.2K
14:37 30,600.27 30,600.27 30,573.56 30,573.56 4,160.9K
14:38 30,568.99 30,575.35 30,568.99 30,575.35 228.9K
14:39 30,570.58 30,576.65 30,568.70 30,571.88 238.4K
14:40 30,577.57 30,582.34 30,577.57 30,582.34 132.9K
14:41 30,581.04 30,595.12 30,580.81 30,591.94 861.3K
14:42 30,590.35 30,590.35 30,574.45 30,574.45 3,669.8K
14:43 30,566.63 30,567.32 30,566.63 30,567.32 284.3K
14:44 30,570.51 30,570.51 30,567.32 30,567.32 242.4K
14:45 30,572.10 30,578.46 30,571.07 30,571.07 670.8K
14:46 30,566.29 30,567.90 30,566.29 30,567.90 140.3K
14:47 30,571.08 30,571.08 30,567.90 30,569.49 196.0K
14:48 30,573.64 30,578.98 30,573.64 30,578.98 468.3K
14:49 30,578.98 30,581.88 30,577.11 30,577.11 124.8K
14:50 30,575.52 30,580.29 30,575.52 30,580.29 132.8K
14:51 30,577.11 30,578.70 30,575.52 30,578.70 666.2K
14:52 30,567.56 30,573.26 30,564.38 30,573.26 4,797.4K
14:53 30,582.80 30,587.57 30,581.21 30,584.39 633.7K
14:54 30,584.39 30,589.38 30,579.85 30,589.38 706.9K
14:55 30,589.38 30,589.38 30,575.06 30,575.06 241.7K
14:56 30,575.06 30,578.24 30,575.06 30,576.65 476.7K
14:57 30,576.65 30,578.24 30,576.65 30,576.65 104.5K
14:58 30,577.35 30,592.80 30,577.35 30,592.80 746.2K
14:59 30,583.25 30,589.21 30,581.25 30,581.25 227.2K
15:00 30,587.62 30,597.16 30,587.62 30,597.16 2,086.1K
15:01 30,602.37 30,602.37 30,589.45 30,591.04 847.1K
15:02 30,594.22 30,602.17 30,594.22 30,594.22 1,404.8K
15:03 30,589.93 30,602.66 30,589.93 30,602.66 1,081.7K
15:04 30,602.66 30,610.69 30,602.66 30,607.51 550.0K
15:05 30,605.00 30,606.83 30,599.58 30,599.58 925.6K
15:06 30,597.99 30,597.99 30,597.99 30,597.99 418.6K
15:07 30,597.99 30,597.99 30,597.99 30,597.99 98.1K
15:08 30,601.17 30,602.76 30,599.58 30,599.58 6,679.5K
15:09 30,599.58 30,604.36 30,599.58 30,604.36 1,047.5K
15:10 30,605.95 30,607.54 30,604.36 30,607.54 824.7K
15:11 30,607.54 30,607.54 30,604.36 30,604.36 499.8K
15:12 30,607.54 30,607.54 30,604.36 30,604.36 154.9K
15:13 30,604.36 30,604.36 30,599.58 30,599.58 320.6K
15:14 30,599.58 30,599.58 30,579.52 30,579.52 4,459.4K
15:15 30,579.52 30,583.68 30,579.52 30,583.68 365.7K
15:16 30,583.68 30,590.24 30,582.70 30,582.70 271.4K
15:17 30,587.47 30,594.12 30,584.29 30,594.12 235.2K
15:18 30,590.94 30,597.30 30,590.94 30,590.94 196.1K
15:19 30,595.71 30,595.71 30,590.94 30,594.12 734.4K
15:20 30,594.12 30,597.30 30,594.12 30,594.12 1,353.2K
15:21 30,594.81 30,599.58 30,594.12 30,594.12 1,178.3K
15:22 30,590.94 30,594.12 30,587.76 30,587.76 457.5K
15:23 30,582.98 30,590.94 30,582.98 30,590.94 196.4K
15:24 30,591.63 30,602.76 30,591.63 30,602.76 461.3K
15:25 30,604.36 30,605.95 30,594.81 30,594.81 372.9K
15:26 30,599.58 30,600.28 30,595.50 30,600.28 887.4K
15:27 30,595.50 30,603.46 30,595.50 30,603.46 774.6K
15:28 30,598.69 30,608.23 30,598.69 30,603.46 778.7K
15:29 30,606.86 30,606.86 30,597.31 30,597.31 392.9K
15:30 30,603.68 30,605.96 30,593.18 30,593.18 295.4K
15:31 30,596.15 30,603.21 30,596.15 30,603.21 466.0K
15:32 30,596.85 30,600.03 30,593.66 30,600.03 487.7K
15:33 30,598.44 30,598.44 30,592.97 30,596.15 295.0K
15:34 30,596.15 30,600.03 30,596.15 30,596.85 720.3K
15:35 30,586.61 30,591.38 30,586.61 30,591.38 950.1K
15:36 30,586.61 30,589.24 30,585.92 30,589.24 1,056.7K
15:37 30,584.47 30,585.86 30,581.29 30,581.29 399.9K
15:39 30,582.14 30,582.14 30,582.14 30,582.14 1,706.3K
15:40 30,580.55 30,580.55 30,578.06 30,579.65 586.2K
15:41 30,564.61 30,570.97 30,547.53 30,547.53 1,707.9K
15:42 30,555.49 30,557.08 30,555.49 30,557.08 257.1K
15:43 30,562.94 30,581.18 30,562.94 30,581.18 2,053.3K
15:44 30,582.56 30,584.64 30,579.18 30,582.36 752.6K
15:45 30,583.95 30,583.95 30,578.20 30,578.65 397.4K
15:46 30,582.53 30,587.30 30,582.53 30,587.30 394.0K
15:47 30,587.30 30,588.89 30,584.32 30,584.32 301.1K
15:48 30,587.50 30,588.20 30,584.04 30,585.02 645.0K
15:49 30,588.20 30,590.48 30,588.20 30,590.48 674.1K
15:50 30,590.48 30,609.17 30,587.30 30,609.17 434.7K
15:51 30,605.09 30,608.96 30,605.09 30,606.27 403.7K
15:52 30,611.12 30,611.12 30,601.22 30,604.07 709.6K
15:53 30,587.59 30,587.59 30,564.03 30,566.75 1,169.6K
15:54 30,573.47 30,584.61 30,573.47 30,574.29 287.3K
15:55 30,581.92 30,582.61 30,572.36 30,572.36 1,004.3K
15:56 30,555.89 30,564.21 30,555.89 30,561.29 704.2K
15:57 30,566.07 30,566.07 30,561.29 30,564.48 287.7K
15:58 30,566.07 30,577.45 30,566.07 30,574.27 386.2K
15:59 30,565.26 30,570.03 30,565.26 30,565.26 582.8K
16:00 30,570.03 30,570.03 30,565.26 30,565.26 143.9K
16:01 30,568.03 30,573.29 30,568.03 30,573.29 393.1K
16:02 30,555.55 30,557.13 30,553.94 30,557.13 556.7K
16:03 30,553.94 30,553.94 30,532.77 30,544.05 892.0K
16:04 30,550.18 30,550.18 30,544.86 30,544.86 796.6K
16:05 30,544.86 30,553.04 30,543.50 30,549.86 805.7K
16:06 30,549.86 30,549.86 30,539.01 30,539.01 1,274.6K
16:07 30,542.19 30,542.19 30,537.14 30,538.73 292.0K
16:08 30,545.37 30,545.37 30,541.91 30,541.91 97.4K
16:09 30,533.26 30,552.02 30,533.26 30,552.02 1,168.5K
16:10 30,547.25 30,547.25 30,544.07 30,544.07 117.7K
16:11 30,545.66 30,545.66 30,532.77 30,532.77 377.7K
16:12 30,540.73 30,545.66 30,540.73 30,540.89 530.8K
16:13 30,540.89 30,540.89 30,531.56 30,534.75 219.1K
16:14 30,534.75 30,534.75 30,533.16 30,534.75 104.7K
16:15 30,533.16 30,533.16 30,530.89 30,532.48 174.7K
16:16 30,532.48 30,534.84 30,528.81 30,534.84 142.4K
16:17 30,531.66 30,531.66 30,531.66 30,531.66 496.8K
16:18 30,531.66 30,531.66 30,530.07 30,530.07 2,546.5K
16:19 30,530.07 30,530.07 30,517.09 30,518.68 224.2K
16:20 30,517.09 30,523.70 30,510.72 30,510.72 962.0K
16:21 30,515.49 30,515.49 30,512.08 30,512.08 333.4K
16:22 30,512.08 30,515.27 30,512.08 30,512.08 483.4K
16:23 30,512.08 30,512.98 30,509.11 30,509.11 151.7K
16:24 30,510.70 30,510.70 30,509.11 30,509.11 346.2K
16:25 30,510.70 30,510.70 30,492.96 30,492.96 863.2K
16:26 30,506.87 30,506.87 30,489.24 30,489.24 747.0K
16:27 30,494.01 30,494.01 30,489.16 30,489.16 389.6K
16:28 30,490.75 30,503.12 30,490.75 30,503.12 161.8K
16:29 30,502.23 30,502.23 30,494.27 30,497.45 526.1K
16:30 30,484.51 30,489.51 30,481.56 30,481.56 886.1K
16:31 30,473.61 30,476.84 30,473.61 30,476.84 201.1K
16:32 30,475.25 30,475.25 30,472.07 30,474.36 812.4K
16:33 30,472.53 30,474.12 30,472.53 30,474.12 301.6K
16:34 30,474.12 30,479.12 30,472.76 30,479.12 1,716.2K
16:35 30,479.12 30,490.04 30,473.66 30,486.66 160.5K
16:36 30,486.66 30,489.84 30,486.66 30,489.84 169.6K
16:37 30,489.84 30,491.18 30,484.81 30,486.40 2,303.7K
16:38 30,486.86 30,493.22 30,482.83 30,482.83 353.8K
16:39 30,494.61 30,497.79 30,493.92 30,493.92 209.8K
16:40 30,494.61 30,520.41 30,494.61 30,520.41 1,037.3K
16:41 30,533.67 30,546.40 30,533.67 30,541.63 554.7K
16:42 30,543.22 30,560.51 30,543.22 30,560.51 460.6K
16:43 30,560.51 30,562.10 30,555.74 30,557.33 196.3K
16:44 30,557.33 30,557.33 30,550.97 30,550.97 130.8K
16:45 30,550.97 30,550.97 30,544.60 30,546.19 331.1K
16:46 30,547.79 30,547.79 30,543.01 30,543.01 202.6K
16:47 30,547.79 30,550.30 30,543.01 30,550.30 119.2K
16:48 30,550.30 30,555.07 30,548.71 30,555.07 222.2K
16:49 30,550.30 30,550.77 30,550.30 30,550.77 144.9K
16:50 30,550.77 30,550.77 30,539.68 30,549.38 116.8K
16:51 30,552.56 30,553.46 30,550.28 30,553.46 203.3K
16:52 30,551.87 30,551.87 30,545.40 30,545.40 157.7K
16:53 30,545.40 30,546.99 30,545.40 30,546.99 163.4K
16:54 30,543.81 30,545.40 30,543.81 30,545.40 235.2K
16:55 30,546.99 30,546.99 30,539.17 30,539.17 244.3K
16:56 30,540.76 30,541.53 30,540.76 30,541.53 98.7K
16:57 30,547.89 30,547.89 30,543.12 30,543.12 209.1K
16:58 30,544.71 30,546.30 30,538.96 30,544.04 128.2K
16:59 30,544.04 30,544.04 30,542.44 30,542.44 68.0K
17:00 30,542.44 30,558.57 30,542.44 30,558.57 334.8K
17:01 30,555.38 30,555.38 30,549.69 30,549.69 83.8K
17:02 30,549.69 30,549.69 30,535.38 30,535.38 2,186.4K
17:03 30,541.74 30,549.69 30,541.74 30,544.92 1,266.1K
17:04 30,544.92 30,548.10 30,544.92 30,548.10 411.5K
17:05 30,548.10 30,552.87 30,548.10 30,548.10 196.0K
17:06 30,557.65 30,564.01 30,557.65 30,564.01 2,412.8K
17:07 30,564.01 30,570.37 30,564.01 30,565.60 418.8K
17:08 30,565.60 30,565.60 30,557.65 30,562.42 228.9K
17:09 30,557.65 30,557.65 30,556.05 30,556.05 119.1K
17:10 30,561.75 30,566.52 30,561.75 30,564.93 144.0K
17:11 30,558.57 30,558.57 30,540.85 30,542.44 169.5K
17:12 30,537.67 30,537.67 30,532.90 30,532.90 1,710.1K
17:13 30,532.90 30,532.90 30,517.27 30,523.64 1,070.4K
17:14 30,528.41 30,528.41 30,520.45 30,520.45 459.9K
17:15 30,523.64 30,526.33 30,521.56 30,521.56 1,026.1K
17:16 30,519.97 30,519.97 30,499.77 30,499.77 2,100.6K
17:17 30,496.59 30,496.59 30,495.00 30,495.00 624.7K
17:18 30,478.80 30,478.80 30,452.82 30,452.82 2,814.9K
17:19 30,460.68 30,472.79 30,446.46 30,446.46 6,828.5K
17:20 30,423.93 30,423.93 30,418.67 30,423.44 2,707.9K
17:21 30,432.90 30,439.26 30,432.90 30,434.49 489.1K
17:22 30,439.32 30,445.68 30,439.32 30,445.68 1,029.6K
17:23 30,440.91 30,440.91 30,419.73 30,419.73 478.6K
17:24 30,422.79 30,422.79 30,413.69 30,413.69 2,886.5K
17:25 30,417.79 30,430.51 30,417.79 30,430.51 3,519.0K
17:26 30,436.88 30,436.88 30,420.28 30,422.29 1,198.6K
17:27 30,420.70 30,420.70 30,354.39 30,354.39 1,568.5K
17:28 30,354.39 30,384.43 30,354.39 30,357.39 5,448.2K
17:29 30,346.75 30,379.32 30,346.75 30,379.32 1,870.7K
17:30 30,395.22 30,398.40 30,378.17 30,388.29 9,088.9K
17:31 30,388.29 30,401.01 30,388.29 30,398.36 352.3K
17:32 30,411.74 30,419.84 30,411.74 30,419.84 4,532.8K
17:33 30,407.41 30,431.27 30,407.41 30,429.68 6,103.0K
17:34 30,438.09 30,443.55 30,432.42 30,432.42 377.2K
17:35 30,423.08 30,431.03 30,423.08 30,424.67 3,363.8K
17:36 30,424.67 30,425.36 30,421.20 30,421.20 83.7K
17:37 30,414.83 30,414.83 30,412.96 30,412.96 620.2K
17:38 30,411.37 30,418.30 30,411.37 30,416.71 621.5K
17:39 30,416.71 30,416.71 30,407.16 30,408.76 2,941.4K
17:40 30,415.12 30,415.12 30,407.06 30,407.06 463.1K
17:41 30,408.65 30,408.65 30,392.31 30,392.31 2,008.1K
17:42 30,408.52 30,408.52 30,394.23 30,395.82 2,115.1K
17:43 30,398.30 30,398.30 30,391.04 30,391.04 840.0K
17:44 30,409.85 30,409.85 30,395.20 30,399.97 794.5K
17:45 30,404.70 30,404.70 30,370.46 30,370.46 867.4K
17:46 30,372.05 30,372.05 30,349.41 30,354.18 564.2K
17:47 30,351.00 30,351.00 30,349.61 30,349.75 418.5K
17:48 30,351.34 30,356.52 30,346.57 30,356.52 1,609.7K
17:49 30,361.78 30,361.78 30,349.06 30,352.24 1,265.3K
17:50 30,345.87 30,349.06 30,336.08 30,336.08 423.3K
17:51 30,342.44 30,345.14 30,340.36 30,344.52 379.5K
17:52 30,326.74 30,336.29 30,326.74 30,336.29 1,433.7K
17:53 30,341.06 30,344.85 30,339.18 30,344.85 2,908.2K
17:54 30,351.21 30,355.58 30,342.85 30,342.85 1,290.7K
17:55 30,342.16 30,342.16 30,332.54 30,335.31 1,021.4K
17:56 30,330.54 30,347.60 30,330.54 30,347.60 484.6K
17:57 30,352.37 30,374.95 30,347.60 30,374.95 3,036.2K
17:58 30,374.95 30,394.31 30,374.95 30,394.31 581.4K
17:59 30,394.31 30,396.82 30,394.31 30,396.82 256.4K
18:00 30,380.91 30,380.91 30,373.63 30,373.63 1,174.7K
18:01 30,370.45 30,375.22 30,370.45 30,375.22 390.7K
18:02 30,376.81 30,376.81 30,373.63 30,375.22 276.4K
18:03 30,372.04 30,373.63 30,342.87 30,342.87 730.6K
18:04 30,349.34 30,349.34 30,342.06 30,342.06 272.4K
18:05 30,337.29 30,340.47 30,337.29 30,337.29 236.0K
18:06 30,342.06 30,342.06 30,331.59 30,338.88 332.7K
18:07 30,330.00 30,330.00 30,297.42 30,299.01 1,143.0K
18:08 30,302.19 30,310.40 30,300.60 30,310.40 229.4K
18:09 30,313.58 30,313.58 30,302.44 30,304.76 1,001.5K
18:10 30,291.78 30,309.30 30,290.19 30,309.30 1,052.1K
18:11 30,309.30 30,322.03 30,309.30 30,322.03 1,062.5K
18:12 30,315.66 30,325.00 30,315.66 30,325.00 981.6K
18:13 30,326.59 30,345.31 30,326.59 30,337.19 471.6K
18:14 30,333.20 30,333.20 30,315.43 30,315.43 661.1K
18:15 30,316.12 30,316.12 30,312.94 30,316.12 493.8K
18:16 30,308.31 30,313.08 30,308.31 30,313.08 218.0K
18:17 30,313.08 30,326.02 30,313.08 30,326.02 193.7K
18:18 30,340.34 30,340.34 30,330.11 30,330.11 456.6K
18:19 30,333.29 30,333.29 30,327.60 30,327.60 84.0K
18:20 30,332.37 30,335.55 30,332.37 30,332.37 782.3K
18:21 30,327.60 30,327.60 30,316.30 30,316.30 294.7K
18:22 30,306.76 30,308.35 30,306.76 30,308.35 247.4K
18:23 30,306.76 30,306.76 30,306.76 30,306.76 123.7K
18:24 30,308.35 30,308.35 30,305.17 30,305.17 214.8K
18:25 30,305.17 30,312.45 30,305.17 30,312.45 7.3K
18:26 30,315.63 30,315.63 30,312.45 30,313.37 137.1K
18:27 30,313.59 30,325.58 30,313.59 30,324.66 181.5K
18:28 30,324.66 30,324.66 30,321.48 30,324.66 209.0K
18:29 30,324.66 30,324.66 30,321.48 30,321.48 58.6K
18:30 30,321.48 30,321.48 30,311.77 30,311.77 248.5K
18:31 30,314.95 30,314.95 30,307.00 30,307.00 521.9K
18:32 30,313.36 30,313.36 30,300.17 30,300.17 176.4K
18:33 30,300.17 30,315.75 30,300.17 30,315.75 2,063.1K
18:34 30,333.08 30,342.62 30,333.08 30,342.62 475.2K
18:35 30,339.44 30,342.62 30,336.26 30,336.26 104.2K
18:36 30,336.26 30,350.57 30,336.26 30,350.57 447.4K
18:37 30,348.98 30,357.86 30,348.98 30,349.01 417.4K
18:38 30,349.01 30,349.01 30,343.98 30,343.98 18.7K
18:39 30,303.53 30,305.13 30,303.53 30,305.13 394.7K
18:40 30,334.25 30,334.25 30,334.25 30,334.25 192.6K
18:51 30,366.28 30,366.28 30,366.28 30,366.28 273.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし