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 30,401.14 30,401.14 30,401.14 30,401.14 71.7K
09:51 30,401.14 30,404.32 30,401.14 30,404.32 19.6K
09:52 30,404.32 30,405.91 30,404.32 30,405.91 39.1K
09:53 30,405.91 30,431.96 30,405.91 30,431.96 16.4K
09:54 30,431.09 30,432.68 30,431.09 30,432.68 49.0K
09:55 30,432.68 30,466.39 30,432.68 30,466.39 450.7K
09:56 30,464.80 30,466.39 30,464.80 30,466.39 117.6K
09:57 30,452.07 30,461.61 30,452.07 30,461.61 332.7K
09:58 30,455.25 30,466.39 30,455.25 30,466.39 13.1K
09:59 30,466.39 30,466.39 30,463.20 30,463.20 26.1K
10:00 30,463.20 30,463.20 30,441.61 30,460.04 101.4K
10:01 30,463.51 30,463.51 30,442.07 30,442.07 160.9K
10:02 30,442.07 30,445.74 30,442.07 30,445.74 16.9K
10:03 30,445.74 30,448.92 30,425.67 30,435.14 2,046.7K
10:04 30,428.77 30,428.77 30,349.22 30,396.81 7,444.0K
10:05 30,404.77 30,420.67 30,404.77 30,420.67 443.3K
10:06 30,420.67 30,427.04 30,420.67 30,427.04 174.7K
10:07 30,398.00 30,420.37 30,398.00 30,417.19 1,294.8K
10:08 30,425.14 30,425.14 30,416.99 30,416.99 229.4K
10:09 30,424.14 30,424.14 30,414.60 30,414.60 387.1K
10:10 30,414.60 30,414.60 30,397.36 30,397.36 260.5K
10:11 30,395.77 30,414.87 30,395.77 30,414.87 225.0K
10:12 30,386.22 30,386.22 30,379.89 30,379.89 381.8K
10:13 30,379.89 30,384.66 30,360.81 30,360.81 3,842.6K
10:14 30,360.81 30,371.94 30,360.81 30,363.99 2,341.1K
10:15 30,378.30 30,400.98 30,368.92 30,400.98 3,840.8K
10:16 30,401.90 30,410.02 30,395.14 30,395.14 290.4K
10:17 30,420.90 30,468.13 30,420.90 30,468.13 4,729.9K
10:18 30,473.82 30,473.82 30,464.27 30,464.27 348.3K
10:19 30,461.99 30,466.76 30,461.99 30,466.54 145.0K
10:20 30,463.08 30,479.67 30,463.08 30,479.67 524.9K
10:21 30,482.53 30,493.72 30,482.53 30,490.54 1,096.1K
10:22 30,484.18 30,492.18 30,484.18 30,492.18 338.5K
10:23 30,492.18 30,492.18 30,486.40 30,488.89 215.4K
10:24 30,496.84 30,499.36 30,496.84 30,499.36 2,142.9K
10:25 30,502.54 30,504.13 30,499.36 30,499.36 302.6K
10:26 30,499.36 30,499.36 30,497.76 30,499.36 178.2K
10:27 30,502.54 30,502.54 30,486.63 30,500.95 2,218.4K
10:28 30,502.54 30,502.54 30,494.58 30,499.79 304.7K
10:29 30,499.79 30,504.56 30,499.56 30,499.56 195.2K
10:30 30,502.74 30,502.74 30,500.66 30,500.66 1,376.4K
10:31 30,500.66 30,500.66 30,496.79 30,496.79 225.5K
10:32 30,495.89 30,497.48 30,492.71 30,497.48 1,945.9K
10:33 30,499.07 30,500.66 30,498.38 30,498.38 428.4K
10:34 30,498.38 30,502.51 30,497.68 30,501.12 101.4K
10:35 30,502.71 30,505.95 30,499.80 30,499.80 1,154.1K
10:36 30,497.91 30,497.91 30,493.14 30,494.73 197.0K
10:37 30,491.55 30,491.55 30,491.55 30,491.55 59.2K
10:38 30,491.55 30,502.68 30,491.55 30,499.50 287.6K
10:39 30,499.50 30,505.87 30,499.50 30,505.87 340.2K
10:40 30,509.05 30,509.05 30,505.17 30,505.17 544.0K
10:41 30,505.87 30,507.25 30,505.66 30,505.66 201.9K
10:42 30,500.89 30,502.48 30,499.30 30,502.48 1,440.2K
10:43 30,502.48 30,505.66 30,502.48 30,505.66 26.2K
10:44 30,505.66 30,507.25 30,505.66 30,507.25 83.6K
10:45 30,508.84 30,513.61 30,508.84 30,512.02 484.5K
10:46 30,512.02 30,512.02 30,512.02 30,512.02 37.8K
10:47 30,512.02 30,521.67 30,512.02 30,521.67 2,270.3K
10:48 30,520.29 30,521.16 30,520.29 30,521.16 1,267.6K
10:49 30,521.16 30,524.62 30,521.16 30,523.03 1,192.9K
10:50 30,524.62 30,527.86 30,524.62 30,527.86 304.0K
10:51 30,529.46 30,529.69 30,515.98 30,515.98 314.4K
10:52 30,510.93 30,510.93 30,505.49 30,505.49 137.4K
10:53 30,505.49 30,512.14 30,505.49 30,510.55 425.8K
10:54 30,505.78 30,505.78 30,504.18 30,504.18 59.0K
10:55 30,502.59 30,503.03 30,498.26 30,499.85 2,838.0K
10:56 30,506.50 30,513.73 30,502.59 30,502.59 480.7K
10:57 30,518.50 30,518.50 30,512.14 30,514.22 1,591.1K
10:58 30,514.22 30,520.58 30,514.22 30,520.58 373.9K
10:59 30,523.76 30,523.76 30,507.12 30,507.12 281.0K
11:00 30,501.57 30,501.57 30,501.34 30,501.34 125.5K
11:01 30,501.34 30,521.35 30,501.34 30,521.35 226.8K
11:02 30,521.35 30,521.35 30,514.99 30,514.99 748.8K
11:03 30,513.40 30,513.40 30,482.25 30,482.25 1,576.8K
11:04 30,480.66 30,496.60 30,480.66 30,494.09 263.0K
11:05 30,494.09 30,502.20 30,494.09 30,502.20 35.8K
11:06 30,502.20 30,503.79 30,502.20 30,502.20 65.4K
11:07 30,502.20 30,507.03 30,488.26 30,488.26 986.2K
11:08 30,482.57 30,482.57 30,479.39 30,480.98 138.1K
11:09 30,477.80 30,477.80 30,469.84 30,469.84 65.3K
11:10 30,469.84 30,479.39 30,469.84 30,479.39 94.9K
11:11 30,459.70 30,459.70 30,454.87 30,454.87 156.6K
11:12 30,453.28 30,459.91 30,446.92 30,459.91 700.9K
11:13 30,457.41 30,487.21 30,457.41 30,487.21 493.8K
11:14 30,487.21 30,492.21 30,487.21 30,492.21 1,467.9K
11:15 30,487.00 30,487.00 30,454.06 30,454.06 82.2K
11:16 30,452.01 30,461.56 30,450.42 30,461.56 506.3K
11:17 30,461.56 30,467.79 30,461.56 30,463.15 167.3K
11:18 30,463.15 30,474.85 30,463.15 30,474.85 140.6K
11:19 30,474.85 30,478.03 30,473.26 30,473.26 438.4K
11:20 30,473.26 30,473.26 30,468.49 30,468.49 191.2K
11:21 30,468.49 30,478.03 30,468.49 30,478.03 286.9K
11:22 30,474.85 30,479.62 30,474.85 30,479.62 197.1K
11:23 30,468.49 30,474.85 30,459.36 30,459.36 1,963.3K
11:24 30,460.95 30,460.95 30,446.64 30,446.64 373.6K
11:25 30,446.64 30,448.23 30,446.64 30,448.23 91.5K
11:26 30,448.23 30,470.87 30,448.23 30,470.87 135.9K
11:27 30,470.87 30,470.87 30,470.87 30,470.87 6.5K
11:28 30,470.87 30,470.87 30,470.87 30,470.87 32.7K
11:29 30,464.51 30,466.56 30,464.51 30,466.56 303.0K
11:30 30,466.56 30,490.00 30,466.56 30,490.00 488.5K
11:31 30,488.61 30,488.61 30,483.84 30,483.84 466.8K
11:32 30,483.84 30,483.84 30,483.84 30,483.84 117.6K
11:33 30,485.43 30,493.38 30,485.43 30,490.20 134.8K
11:34 30,480.66 30,489.28 30,480.66 30,489.28 328.5K
11:35 30,489.28 30,493.37 30,489.28 30,491.78 367.6K
11:36 30,491.78 30,491.78 30,491.78 30,491.78 295.2K
11:37 30,491.78 30,491.78 30,479.05 30,479.05 565.9K
11:38 30,477.46 30,483.84 30,477.46 30,483.84 227.2K
11:39 30,483.84 30,483.84 30,477.48 30,477.48 249.7K
11:40 30,475.89 30,487.02 30,475.89 30,487.02 455.6K
11:41 30,485.43 30,485.43 30,480.66 30,480.66 771.1K
11:42 30,480.66 30,486.11 30,480.66 30,486.11 159.5K
11:43 30,486.11 30,486.11 30,482.93 30,484.52 261.5K
11:44 30,486.11 30,489.29 30,482.00 30,482.00 636.3K
11:45 30,485.19 30,485.19 30,474.18 30,474.18 176.2K
11:46 30,474.18 30,479.87 30,471.86 30,471.86 307.3K
11:47 30,471.86 30,475.04 30,471.86 30,475.04 255.6K
11:48 30,481.28 30,481.28 30,478.10 30,478.10 255.8K
11:49 30,479.69 30,479.69 30,476.28 30,476.28 238.2K
11:50 30,478.10 30,481.05 30,478.10 30,481.05 138.8K
11:51 30,481.05 30,481.05 30,476.17 30,476.17 320.5K
11:52 30,476.17 30,476.17 30,470.63 30,470.63 131.4K
11:53 30,470.63 30,470.63 30,469.04 30,469.04 17.4K
11:54 30,469.72 30,471.31 30,469.72 30,471.31 104.8K
11:55 30,471.31 30,471.31 30,461.52 30,461.52 105.4K
11:56 30,459.93 30,462.39 30,459.93 30,462.39 148.0K
11:57 30,462.39 30,462.39 30,460.12 30,460.12 193.7K
11:58 30,460.12 30,460.12 30,458.53 30,458.53 496.5K
11:59 30,453.76 30,453.76 30,453.76 30,453.76 391.9K
12:00 30,452.17 30,460.12 30,452.17 30,460.12 359.4K
12:01 30,463.30 30,469.77 30,463.30 30,465.00 720.8K
12:02 30,465.00 30,465.00 30,447.51 30,449.10 920.2K
12:03 30,449.10 30,449.10 30,449.10 30,449.10 293.5K
12:04 30,449.10 30,449.10 30,449.10 30,449.10 117.5K
12:05 30,449.10 30,460.48 30,449.10 30,460.25 208.6K
12:06 30,471.39 30,471.39 30,461.79 30,461.79 1,073.6K
12:07 30,460.87 30,467.24 30,460.87 30,467.24 126.7K
12:08 30,454.51 30,454.51 30,446.56 30,448.15 657.7K
12:09 30,448.15 30,454.51 30,448.15 30,454.51 130.5K
12:10 30,454.51 30,454.51 30,450.65 30,450.65 114.6K
12:11 30,453.84 30,455.43 30,453.84 30,455.43 84.8K
12:12 30,449.06 30,449.06 30,440.86 30,440.86 962.4K
12:13 30,439.27 30,444.72 30,438.35 30,444.72 920.6K
12:14 30,456.10 30,456.10 30,452.92 30,452.92 496.1K
12:15 30,452.92 30,454.51 30,452.92 30,452.92 91.7K
12:16 30,452.92 30,452.92 30,452.92 30,452.92 0.0K
12:17 30,452.92 30,452.92 30,449.74 30,449.74 46.5K
12:18 30,451.33 30,451.33 30,433.56 30,433.56 49.9K
12:19 30,430.41 30,432.00 30,428.82 30,428.82 92.1K
12:20 30,432.00 30,435.19 30,432.00 30,435.19 150.9K
12:21 30,436.56 30,447.85 30,436.56 30,447.85 47.3K
12:22 30,447.85 30,447.85 30,447.85 30,447.85 58.7K
12:23 30,447.85 30,447.85 30,447.85 30,447.85 67.4K
12:24 30,447.85 30,454.55 30,447.85 30,454.55 406.2K
12:25 30,454.55 30,454.55 30,441.39 30,443.00 379.6K
12:26 30,443.00 30,450.96 30,443.00 30,450.96 1,044.3K
12:27 30,446.61 30,446.61 30,441.70 30,441.70 1,205.8K
12:28 30,441.70 30,450.01 30,441.70 30,447.24 53.6K
12:29 30,463.42 30,463.42 30,463.42 30,463.42 75.3K
12:30 30,463.42 30,463.42 30,450.48 30,450.48 18.2K
12:31 30,450.48 30,450.48 30,443.55 30,443.55 42.8K
12:32 30,445.14 30,445.14 30,434.00 30,434.00 1,779.9K
12:33 30,434.00 30,435.59 30,434.00 30,435.59 137.7K
12:34 30,435.59 30,448.46 30,435.59 30,448.46 342.7K
12:35 30,451.64 30,451.64 30,440.26 30,445.80 49.1K
12:36 30,445.80 30,471.68 30,445.80 30,471.68 277.2K
12:37 30,471.68 30,471.68 30,465.32 30,465.32 65.4K
12:38 30,465.32 30,466.91 30,465.32 30,465.32 175.3K
12:39 30,465.32 30,466.91 30,465.32 30,466.91 130.5K
12:40 30,463.73 30,463.73 30,458.96 30,458.96 176.0K
12:41 30,458.96 30,465.32 30,458.96 30,465.32 169.6K
12:42 30,465.32 30,465.32 30,465.32 30,465.32 9.6K
12:43 30,455.63 30,455.63 30,455.63 30,455.63 231.5K
12:44 30,452.45 30,452.45 30,449.22 30,450.11 72.8K
12:45 30,450.11 30,450.11 30,431.03 30,431.03 3,373.3K
12:46 30,431.03 30,431.03 30,419.68 30,421.27 230.3K
12:47 30,413.31 30,413.31 30,406.95 30,413.26 3,662.5K
12:48 30,419.62 30,419.62 30,418.03 30,418.03 215.6K
12:49 30,421.27 30,421.27 30,421.27 30,421.27 166.6K
12:50 30,427.74 30,431.15 30,423.81 30,423.81 68.8K
12:51 30,423.81 30,426.99 30,420.63 30,422.27 569.1K
12:52 30,408.60 30,408.60 30,383.08 30,383.08 3,781.8K
12:53 30,384.67 30,408.80 30,383.24 30,408.80 1,603.6K
12:54 30,396.07 30,396.07 30,385.75 30,385.75 1,664.0K
12:55 30,384.16 30,398.48 30,384.16 30,393.71 357.3K
12:56 30,390.52 30,398.48 30,390.52 30,398.48 208.0K
12:57 30,400.07 30,400.07 30,398.48 30,398.48 306.3K
12:58 30,404.02 30,404.02 30,397.55 30,398.42 193.2K
12:59 30,404.79 30,411.38 30,404.79 30,411.38 319.9K
13:00 30,411.38 30,411.38 30,392.29 30,392.29 1,603.7K
13:01 30,391.60 30,393.19 30,391.60 30,393.19 162.4K
13:02 30,393.19 30,393.19 30,364.06 30,364.06 122.1K
13:03 30,370.42 30,387.93 30,370.42 30,381.35 1,483.4K
13:04 30,367.03 30,367.03 30,366.16 30,366.16 251.0K
13:05 30,364.57 30,367.76 30,364.57 30,367.76 26.0K
13:06 30,367.76 30,367.76 30,367.76 30,367.76 104.1K
13:07 30,367.76 30,367.76 30,366.16 30,366.16 169.2K
13:08 30,366.16 30,390.52 30,366.16 30,388.93 33.3K
13:09 30,390.52 30,400.92 30,390.52 30,397.66 72.9K
13:10 30,397.66 30,397.66 30,374.89 30,374.89 6.2K
13:11 30,374.89 30,392.39 30,374.89 30,392.39 363.5K
13:12 30,415.16 30,418.62 30,415.16 30,418.62 177.5K
13:13 30,418.62 30,418.62 30,417.72 30,418.59 59.1K
13:14 30,418.59 30,418.59 30,414.51 30,414.51 46.3K
13:15 30,427.23 30,427.23 30,420.87 30,420.87 384.7K
13:16 30,420.87 30,420.87 30,420.87 30,420.87 130.4K
13:17 30,425.64 30,436.78 30,425.64 30,431.31 2,024.6K
13:18 30,431.31 30,431.31 30,428.13 30,428.13 84.9K
13:19 30,428.13 30,428.13 30,414.90 30,414.90 46.7K
13:20 30,414.90 30,423.29 30,414.90 30,420.10 42.4K
13:21 30,420.10 30,420.10 30,420.10 30,420.10 26.1K
13:22 30,423.29 30,432.83 30,423.29 30,428.88 474.0K
13:23 30,428.88 30,428.88 30,428.88 30,428.88 72.7K
13:24 30,428.88 30,434.22 30,425.69 30,434.22 26.8K
13:25 30,427.85 30,427.85 30,419.90 30,419.90 625.9K
13:26 30,424.82 30,429.59 30,424.82 30,429.59 620.5K
13:27 30,429.59 30,430.72 30,424.36 30,424.36 571.4K
13:28 30,433.90 30,433.90 30,422.77 30,433.90 871.1K
13:29 30,440.85 30,441.72 30,376.34 30,376.34 2,588.6K
13:30 30,373.82 30,398.50 30,373.82 30,398.50 6,842.7K
13:31 30,412.53 30,423.31 30,412.53 30,423.31 2,174.5K
13:32 30,445.93 30,457.37 30,441.16 30,457.37 3,695.9K
13:33 30,491.27 30,494.45 30,481.73 30,488.47 26,010.3K
13:34 30,509.14 30,509.14 30,495.73 30,495.73 17,065.3K
13:35 30,505.04 30,564.88 30,505.04 30,564.88 8,294.5K
13:36 30,570.34 30,570.34 30,552.95 30,552.95 8,231.7K
13:37 30,540.02 30,551.16 30,540.02 30,543.20 3,986.5K
13:38 30,543.43 30,555.13 30,539.80 30,539.80 3,057.2K
13:39 30,539.80 30,545.27 30,528.58 30,528.58 4,152.4K
13:40 30,525.15 30,535.06 30,525.15 30,534.14 2,826.5K
13:41 30,524.60 30,535.59 30,524.60 30,535.59 2,216.8K
13:42 30,541.95 30,541.95 30,508.55 30,510.14 2,587.2K
13:43 30,498.44 30,498.44 30,465.88 30,473.83 10,514.3K
13:44 30,457.78 30,464.14 30,450.94 30,455.72 3,591.3K
13:45 30,455.72 30,455.72 30,398.71 30,398.71 10,492.6K
13:46 30,407.53 30,410.92 30,393.42 30,410.92 2,293.4K
13:47 30,422.34 30,446.07 30,422.34 30,446.07 8,601.9K
13:48 30,438.12 30,438.69 30,433.91 30,438.69 1,574.6K
13:49 30,430.73 30,467.91 30,424.36 30,467.91 694.7K
13:50 30,472.68 30,482.22 30,472.68 30,482.22 5,808.8K
13:51 30,492.02 30,517.06 30,492.02 30,515.47 741.2K
13:52 30,494.54 30,494.54 30,475.07 30,476.95 2,301.0K
13:53 30,489.67 30,493.14 30,483.31 30,493.14 554.7K
13:54 30,494.73 30,494.73 30,434.06 30,434.06 10,453.7K
13:55 30,416.51 30,416.51 30,382.62 30,382.62 17,904.2K
13:56 30,384.21 30,408.88 30,384.21 30,408.88 8,342.8K
13:57 30,435.53 30,435.53 30,412.34 30,412.34 2,006.2K
13:58 30,412.80 30,412.80 30,381.94 30,381.94 979.7K
13:59 30,388.31 30,388.31 30,386.71 30,386.71 884.4K
14:00 30,392.66 30,392.66 30,365.09 30,365.09 852.8K
14:01 30,364.39 30,367.86 30,357.45 30,357.45 771.5K
14:02 30,363.14 30,375.33 30,363.14 30,367.38 1,132.6K
14:03 30,365.79 30,365.79 30,356.78 30,357.01 508.4K
14:04 30,361.78 30,363.37 30,357.01 30,358.60 389.3K
14:05 30,366.41 30,382.99 30,366.41 30,382.99 848.7K
14:06 30,398.89 30,400.59 30,394.23 30,394.23 2,317.2K
14:07 30,394.23 30,402.18 30,385.99 30,385.99 382.2K
14:08 30,386.28 30,389.46 30,386.04 30,386.04 444.7K
14:09 30,386.04 30,393.99 30,386.04 30,393.99 167.6K
14:10 30,387.30 30,387.30 30,356.61 30,356.61 2,751.3K
14:11 30,356.61 30,367.74 30,356.61 30,367.74 58.5K
14:12 30,367.74 30,367.74 30,360.69 30,360.69 346.9K
14:13 30,357.51 30,357.51 30,347.71 30,347.71 168.9K
14:14 30,344.53 30,357.26 30,344.53 30,357.26 130.2K
14:15 30,354.07 30,359.77 30,352.48 30,359.77 69.0K
14:16 30,361.50 30,369.47 30,361.50 30,369.47 182.5K
14:17 30,367.88 30,394.48 30,367.88 30,384.62 1,370.0K
14:18 30,381.44 30,384.62 30,381.44 30,384.62 266.4K
14:19 30,385.11 30,386.70 30,351.08 30,351.08 1,127.2K
14:20 30,347.90 30,347.90 30,338.20 30,345.13 418.7K
14:21 30,351.37 30,356.14 30,349.78 30,356.14 346.3K
14:22 30,354.55 30,360.00 30,354.55 30,358.41 738.3K
14:23 30,363.18 30,367.28 30,363.18 30,367.28 46.2K
14:24 30,376.16 30,377.75 30,376.16 30,377.75 120.1K
14:25 30,382.52 30,385.70 30,379.34 30,385.70 123.5K
14:26 30,385.70 30,385.70 30,376.48 30,381.26 95.9K
14:27 30,381.26 30,381.26 30,378.07 30,379.67 572.0K
14:28 30,379.67 30,379.67 30,373.30 30,378.07 58.5K
14:29 30,378.07 30,379.20 30,376.02 30,379.20 69.1K
14:30 30,379.20 30,379.20 30,369.65 30,369.65 208.0K
14:31 30,369.65 30,375.07 30,368.71 30,375.07 28.2K
14:32 30,365.25 30,368.43 30,365.25 30,368.43 74.4K
14:33 30,373.20 30,373.20 30,373.20 30,373.20 65.0K
14:34 30,373.20 30,377.15 30,371.61 30,377.15 7.2K
14:35 30,372.38 30,372.38 30,369.20 30,369.20 97.5K
14:36 30,369.20 30,369.20 30,361.01 30,361.01 27.8K
14:37 30,361.01 30,364.48 30,361.01 30,364.48 179.4K
14:38 30,366.07 30,366.07 30,359.65 30,364.43 55.3K
14:39 30,349.95 30,349.95 30,344.40 30,344.40 79.5K
14:40 30,347.59 30,357.13 30,347.59 30,355.54 242.8K
14:41 30,352.36 30,352.36 30,352.36 30,352.36 19.5K
14:42 30,355.54 30,360.31 30,353.95 30,360.31 152.1K
14:43 30,360.31 30,370.63 30,360.31 30,370.63 878.7K
14:44 30,370.63 30,373.86 30,370.63 30,373.86 142.3K
14:45 30,398.42 30,401.60 30,392.06 30,392.06 463.7K
14:46 30,392.06 30,393.65 30,388.80 30,388.80 82.5K
14:47 30,388.80 30,393.65 30,388.80 30,393.65 1.4K
14:48 30,388.88 30,388.88 30,385.24 30,385.24 38.3K
14:49 30,385.24 30,386.83 30,383.65 30,386.83 299.0K
14:50 30,370.92 30,370.92 30,370.34 30,370.34 792.4K
14:51 30,373.52 30,378.29 30,373.52 30,378.29 279.3K
14:52 30,378.29 30,383.06 30,378.29 30,382.84 387.0K
14:53 30,382.14 30,382.14 30,382.14 30,382.14 145.2K
14:54 30,370.68 30,370.68 30,370.68 30,370.68 57.5K
14:55 30,370.68 30,381.33 30,370.68 30,381.33 92.0K
14:56 30,381.33 30,382.92 30,381.33 30,381.33 138.7K
14:57 30,381.33 30,381.33 30,363.96 30,363.96 72.9K
14:58 30,363.96 30,380.25 30,363.96 30,378.37 598.2K
14:59 30,376.78 30,383.73 30,376.78 30,383.50 260.5K
15:00 30,372.21 30,376.98 30,372.21 30,376.98 48.8K
15:01 30,376.98 30,376.98 30,354.85 30,354.85 3,162.6K
15:02 30,354.85 30,370.76 30,354.85 30,370.76 352.9K
15:03 30,370.76 30,370.76 30,370.76 30,370.76 0.0K
15:04 30,370.76 30,373.94 30,370.76 30,373.94 279.6K
15:05 30,373.94 30,373.94 30,373.94 30,373.94 0.0K
15:06 30,374.81 30,374.81 30,365.98 30,365.98 134.2K
15:07 30,362.31 30,362.31 30,352.76 30,352.76 454.8K
15:08 30,344.23 30,344.23 30,311.72 30,311.72 9,429.7K
15:09 30,292.64 30,305.79 30,279.96 30,279.96 6,327.1K
15:10 30,279.96 30,279.96 30,238.12 30,238.12 6,373.3K
15:11 30,265.43 30,265.43 30,249.94 30,249.94 2,104.7K
15:12 30,251.53 30,263.24 30,233.02 30,233.02 3,346.7K
15:13 30,245.75 30,258.47 30,245.75 30,255.29 1,774.8K
15:14 30,255.29 30,260.06 30,210.45 30,210.45 4,541.3K
15:15 30,217.73 30,241.80 30,217.73 30,241.80 1,771.1K
15:16 30,237.02 30,252.93 30,237.02 30,252.93 338.8K
15:17 30,243.39 30,253.77 30,243.39 30,253.77 244.7K
15:18 30,253.77 30,261.01 30,249.00 30,261.01 288.4K
15:19 30,261.01 30,262.60 30,250.12 30,250.12 76.9K
15:20 30,247.35 30,261.67 30,240.68 30,240.68 1,238.8K
15:21 30,233.88 30,233.88 30,232.27 30,232.27 176.3K
15:22 30,232.27 30,244.86 30,232.27 30,244.86 42.1K
15:23 30,249.63 30,249.63 30,244.87 30,244.87 92.6K
15:24 30,244.87 30,248.05 30,244.87 30,248.05 41.8K
15:25 30,245.45 30,248.50 30,241.57 30,241.57 79.4K
15:26 30,244.75 30,244.75 30,224.08 30,225.67 510.3K
15:27 30,225.67 30,254.74 30,225.67 30,254.74 661.7K
15:28 30,254.74 30,256.28 30,248.38 30,256.28 795.9K
15:29 30,256.28 30,256.28 30,235.29 30,235.29 42.6K
15:30 30,235.29 30,235.29 30,232.10 30,235.28 91.1K
15:31 30,235.98 30,235.98 30,229.61 30,229.61 460.5K
15:32 30,229.61 30,238.27 30,225.99 30,238.27 536.4K
15:33 30,229.59 30,259.39 30,229.59 30,259.39 450.8K
15:34 30,257.80 30,262.57 30,249.85 30,258.42 9,174.9K
15:35 30,258.42 30,258.42 30,250.68 30,250.68 284.9K
15:36 30,250.68 30,256.37 30,250.68 30,256.37 40.6K
15:37 30,253.19 30,260.53 30,253.19 30,258.94 330.0K
15:38 30,251.31 30,251.31 30,243.36 30,243.36 214.1K
15:39 30,241.77 30,241.77 30,225.86 30,225.86 994.1K
15:40 30,225.86 30,232.90 30,225.86 30,228.13 539.7K
15:41 30,224.72 30,226.31 30,224.72 30,226.31 95.4K
15:42 30,224.72 30,224.72 30,221.54 30,221.54 1,013.4K
15:43 30,223.13 30,226.31 30,210.82 30,210.82 97.6K
15:44 30,210.59 30,210.59 30,207.41 30,207.41 1,157.7K
15:45 30,205.82 30,207.41 30,205.82 30,207.41 71.0K
15:46 30,207.41 30,221.94 30,207.41 30,221.94 1,457.0K
15:47 30,221.94 30,233.85 30,221.94 30,229.08 22.2K
15:48 30,211.71 30,211.71 30,187.05 30,187.05 1,674.9K
15:49 30,200.47 30,210.01 30,197.29 30,210.01 316.7K
15:50 30,212.73 30,212.73 30,201.18 30,205.95 255.3K
15:51 30,209.13 30,212.09 30,208.91 30,208.91 534.4K
15:52 30,208.91 30,237.54 30,208.91 30,231.18 772.8K
15:53 30,234.36 30,235.95 30,234.36 30,235.95 200.5K
15:54 30,235.95 30,243.91 30,235.95 30,240.73 213.6K
15:55 30,240.73 30,252.68 30,240.73 30,247.91 24.1K
15:56 30,247.91 30,247.91 30,241.55 30,241.55 51.7K
15:57 30,252.01 30,252.01 30,252.01 30,252.01 15.3K
15:58 30,250.18 30,250.18 30,248.59 30,248.59 55.8K
15:59 30,235.65 30,237.24 30,225.26 30,228.44 220.4K
16:00 30,228.44 30,230.28 30,223.66 30,230.28 168.9K
16:01 30,225.51 30,225.51 30,220.94 30,220.94 145.7K
16:02 30,216.60 30,216.60 30,198.87 30,198.87 890.4K
16:03 30,190.91 30,190.91 30,178.19 30,178.19 1,056.7K
16:04 30,196.26 30,196.26 30,188.31 30,188.31 1,015.3K
16:05 30,187.85 30,200.58 30,187.85 30,200.58 318.2K
16:06 30,200.58 30,200.58 30,193.17 30,193.17 78.6K
16:07 30,191.58 30,202.93 30,189.99 30,202.93 352.5K
16:08 30,202.93 30,202.93 30,191.10 30,191.10 550.4K
16:09 30,189.72 30,194.49 30,189.72 30,193.31 306.0K
16:10 30,196.00 30,196.00 30,190.01 30,190.01 804.6K
16:11 30,178.62 30,189.29 30,177.25 30,189.29 273.3K
16:12 30,192.47 30,193.08 30,183.53 30,183.53 522.7K
16:13 30,183.39 30,183.39 30,177.84 30,178.05 174.2K
16:14 30,178.05 30,179.41 30,177.82 30,179.41 105.2K
16:15 30,179.41 30,179.41 30,178.26 30,178.26 207.8K
16:16 30,178.26 30,181.44 30,178.26 30,181.44 21.1K
16:17 30,192.82 30,200.78 30,192.82 30,199.39 99.2K
16:18 30,204.85 30,209.63 30,204.85 30,204.85 673.2K
16:19 30,202.08 30,219.04 30,201.39 30,219.04 1,157.8K
16:20 30,218.75 30,221.52 30,218.75 30,221.52 997.7K
16:21 30,221.29 30,221.29 30,204.16 30,204.16 235.1K
16:22 30,198.29 30,198.29 30,195.05 30,195.05 1,282.5K
16:23 30,193.67 30,193.67 30,192.97 30,192.97 3.5K
16:24 30,192.97 30,211.16 30,192.97 30,208.39 3,104.3K
16:25 30,202.03 30,214.58 30,202.03 30,214.58 81.2K
16:26 30,217.82 30,230.54 30,217.82 30,230.54 465.6K
16:27 30,230.54 30,230.54 30,224.85 30,224.85 208.2K
16:28 30,224.85 30,225.34 30,216.66 30,216.66 52.8K
16:29 30,216.66 30,216.66 30,213.48 30,213.48 60.3K
16:30 30,213.48 30,215.76 30,213.48 30,215.76 4.4K
16:31 30,220.33 30,220.33 30,192.60 30,192.60 695.0K
16:32 30,194.19 30,194.19 30,187.54 30,187.54 149.1K
16:33 30,187.54 30,187.54 30,187.54 30,187.54 161.5K
16:34 30,187.54 30,190.72 30,187.54 30,190.72 291.0K
16:35 30,188.93 30,191.91 30,188.93 30,191.91 22.1K
16:36 30,191.91 30,191.91 30,183.95 30,183.95 207.6K
16:37 30,190.31 30,193.78 30,190.31 30,193.78 208.1K
16:38 30,193.78 30,198.55 30,193.78 30,195.78 453.3K
16:39 30,195.78 30,198.38 30,195.78 30,197.69 56.4K
16:40 30,197.69 30,197.69 30,192.25 30,192.25 161.8K
16:41 30,197.80 30,202.49 30,197.80 30,200.66 108.9K
16:42 30,228.87 30,228.87 30,228.87 30,228.87 190.9K
16:43 30,224.53 30,224.53 30,205.17 30,205.17 661.3K
16:44 30,217.36 30,221.01 30,212.69 30,212.69 217.0K
16:45 30,212.69 30,219.06 30,212.69 30,219.06 279.7K
16:46 30,219.06 30,219.06 30,215.87 30,217.47 32.4K
16:47 30,217.47 30,224.40 30,217.47 30,224.40 0.7K
16:48 30,217.45 30,217.45 30,217.45 30,217.45 45.3K
16:49 30,211.09 30,223.67 30,210.22 30,223.67 518.5K
16:50 30,218.90 30,218.90 30,210.95 30,210.95 356.5K
16:51 30,210.95 30,227.75 30,210.95 30,227.75 806.4K
16:52 30,226.16 30,227.75 30,226.16 30,227.75 13.0K
16:53 30,229.83 30,233.90 30,220.96 30,226.27 63.3K
16:54 30,224.89 30,224.89 30,208.31 30,208.31 2,095.6K
16:55 30,208.31 30,222.63 30,208.31 30,222.63 356.2K
16:56 30,222.63 30,222.63 30,222.63 30,222.63 0.8K
16:57 30,230.58 30,240.28 30,230.58 30,240.28 42.1K
16:58 30,240.28 30,243.52 30,240.28 30,243.52 164.1K
16:59 30,245.11 30,245.11 30,245.11 30,245.11 546.3K
17:00 30,245.80 30,253.75 30,245.80 30,253.75 60.2K
17:01 30,253.76 30,258.54 30,253.76 30,258.54 1,121.7K
17:02 30,258.54 30,258.54 30,250.58 30,250.58 422.1K
17:03 30,250.58 30,250.58 30,229.90 30,229.90 1,271.1K
17:04 30,229.90 30,239.45 30,229.90 30,239.45 110.2K
17:05 30,239.45 30,244.30 30,239.45 30,244.30 9.3K
17:06 30,228.88 30,233.65 30,228.88 30,233.65 1,683.5K
17:07 30,230.88 30,233.65 30,230.88 30,233.65 67.9K
17:08 30,236.84 30,238.43 30,236.84 30,238.43 32.3K
17:09 30,229.98 30,229.98 30,229.53 30,229.53 42.8K
17:10 30,229.53 30,232.71 30,229.53 30,232.71 38.8K
17:11 30,232.71 30,232.71 30,216.80 30,216.80 1,099.7K
17:12 30,213.62 30,215.21 30,207.93 30,207.93 497.2K
17:13 30,207.93 30,215.88 30,207.93 30,214.32 567.9K
17:14 30,220.68 30,220.68 30,219.09 30,219.09 220.0K
17:15 30,219.09 30,219.09 30,190.46 30,196.33 3,057.7K
17:16 30,193.36 30,193.36 30,179.04 30,193.36 1,837.3K
17:17 30,185.40 30,185.40 30,166.76 30,166.76 870.5K
17:18 30,174.72 30,185.85 30,165.17 30,165.17 1,105.9K
17:19 30,166.76 30,168.35 30,153.79 30,161.74 905.4K
17:20 30,156.74 30,158.33 30,144.02 30,153.56 1,305.5K
17:21 30,158.74 30,171.47 30,157.37 30,157.37 774.2K
17:22 30,163.73 30,163.73 30,131.60 30,141.14 497.4K
17:23 30,128.41 30,135.69 30,125.23 30,135.69 683.6K
17:24 30,146.83 30,146.83 30,140.46 30,140.46 109.6K
17:25 30,171.15 30,171.15 30,160.02 30,160.02 188.6K
17:26 30,169.56 30,169.56 30,161.61 30,167.97 1,291.1K
17:27 30,167.97 30,167.97 30,166.38 30,166.38 64.5K
17:28 30,167.97 30,167.97 30,166.38 30,166.38 83.8K
17:29 30,166.38 30,171.82 30,160.69 30,171.82 47.3K
17:30 30,167.50 30,171.37 30,165.01 30,165.01 268.0K
17:31 30,161.83 30,175.69 30,161.83 30,174.10 503.6K
17:32 30,177.28 30,188.41 30,172.79 30,172.79 216.1K
17:33 30,171.20 30,171.90 30,168.57 30,168.57 358.9K
17:34 30,166.98 30,166.98 30,124.92 30,134.47 397.5K
17:35 30,137.65 30,139.24 30,121.17 30,121.17 218.4K
17:36 30,122.82 30,122.82 30,110.81 30,110.81 934.9K
17:37 30,110.81 30,111.72 30,110.81 30,111.72 374.2K
17:38 30,111.72 30,124.45 30,111.72 30,124.45 149.0K
17:39 30,123.55 30,125.14 30,118.78 30,125.14 55.2K
17:40 30,125.14 30,125.14 30,121.96 30,121.96 109.7K
17:41 30,121.96 30,135.46 30,121.96 30,129.91 208.3K
17:42 30,129.91 30,129.91 30,129.91 30,129.91 161.5K
17:43 30,129.91 30,131.50 30,129.91 30,129.91 394.1K
17:44 30,129.91 30,137.87 30,129.91 30,134.69 52.4K
17:45 30,135.70 30,135.70 30,135.70 30,135.70 220.4K
17:46 30,135.70 30,135.70 30,133.98 30,133.98 311.8K
17:47 30,133.98 30,133.98 30,117.51 30,117.51 312.7K
17:48 30,125.46 30,131.83 30,120.69 30,131.83 619.6K
17:49 30,133.42 30,136.23 30,129.28 30,136.23 150.8K
17:50 30,136.23 30,141.00 30,136.23 30,141.00 20.2K
17:51 30,128.28 30,138.74 30,128.28 30,138.74 52.6K
17:52 30,138.74 30,138.74 30,132.38 30,135.56 139.1K
17:53 30,135.56 30,135.56 30,119.39 30,119.39 82.9K
17:54 30,112.02 30,112.02 30,103.48 30,103.48 387.0K
17:55 30,101.89 30,102.79 30,101.19 30,102.79 191.4K
17:56 30,102.79 30,103.51 30,102.79 30,103.51 868.6K
17:57 30,103.51 30,110.96 30,103.51 30,110.96 171.4K
17:58 30,101.42 30,101.42 30,081.73 30,081.73 1,973.3K
17:59 30,081.73 30,086.50 30,081.73 30,086.50 302.8K
18:00 30,095.47 30,097.63 30,094.45 30,097.63 840.8K
18:01 30,103.33 30,109.54 30,103.33 30,109.54 169.2K
18:02 30,107.95 30,120.10 30,107.95 30,120.10 222.6K
18:03 30,120.10 30,132.35 30,120.10 30,130.76 147.5K
18:04 30,130.76 30,135.53 30,130.76 30,135.53 154.9K
18:05 30,130.76 30,135.53 30,130.76 30,135.53 109.7K
18:06 30,121.22 30,121.22 30,103.58 30,103.58 2,927.2K
18:07 30,114.72 30,124.42 30,114.72 30,124.42 453.1K
18:08 30,124.42 30,124.42 30,121.24 30,121.24 183.6K
18:09 30,121.24 30,121.24 30,113.29 30,113.29 209.3K
18:10 30,113.29 30,113.29 30,100.00 30,100.00 4,561.4K
18:11 30,107.95 30,107.95 30,083.84 30,083.84 446.0K
18:12 30,085.43 30,099.75 30,085.43 30,099.75 417.4K
18:13 30,102.93 30,106.16 30,101.39 30,101.39 73.0K
18:14 30,106.16 30,106.16 30,096.62 30,102.16 122.8K
18:15 30,102.16 30,102.16 30,102.16 30,102.16 192.7K
18:16 30,102.16 30,111.63 30,102.16 30,111.63 1,067.9K
18:17 30,095.72 30,103.96 30,095.72 30,103.96 33.5K
18:18 30,096.41 30,096.41 30,080.51 30,080.51 1,008.4K
18:19 30,080.51 30,095.07 30,080.51 30,095.07 254.7K
18:20 30,090.51 30,095.97 30,090.51 30,095.97 1,553.7K
18:21 30,089.61 30,091.20 30,089.61 30,091.20 153.9K
18:22 30,083.37 30,083.37 30,075.42 30,075.42 489.2K
18:23 30,075.42 30,083.37 30,075.42 30,083.37 1,230.4K
18:24 30,083.37 30,088.14 30,083.37 30,086.55 70.5K
18:25 30,086.55 30,086.55 30,080.19 30,086.55 64.1K
18:26 30,086.55 30,086.55 30,056.17 30,056.17 5,254.9K
18:27 30,056.17 30,056.17 30,040.26 30,040.26 569.3K
18:28 30,043.45 30,046.63 30,043.45 30,046.39 682.3K
18:29 30,044.80 30,044.80 30,025.71 30,027.30 1,807.1K
18:30 30,025.71 30,026.38 30,021.61 30,026.38 1,150.5K
18:31 30,026.38 30,047.35 30,026.38 30,047.35 1,697.9K
18:32 30,047.57 30,047.57 30,045.98 30,045.98 278.7K
18:33 30,047.57 30,047.57 30,040.99 30,047.36 1,376.7K
18:34 30,047.36 30,056.90 30,047.36 30,055.31 262.2K
18:35 30,055.31 30,055.31 30,039.85 30,048.05 241.9K
18:36 30,048.05 30,051.23 30,048.05 30,051.23 1,151.1K
18:37 30,052.82 30,054.41 30,052.82 30,054.41 556.4K
18:38 30,056.00 30,056.00 30,054.41 30,056.00 601.8K
18:39 30,039.28 30,039.28 30,019.06 30,019.06 349.8K
18:40 30,019.06 30,019.06 30,019.06 30,019.06 0.0K
18:51 30,011.11 30,011.11 30,011.11 30,011.11 948.0K
23:44 30,011.11 30,011.11 30,011.11 30,011.11 0.0K
23:45 30,011.11 30,011.11 30,011.11 30,011.11 0.0K
23:46 30,011.11 30,011.11 30,011.11 30,011.11 0.0K
23:47 30,011.11 30,011.11 30,011.11 30,011.11 0.0K
23:48 30,011.11 30,011.11 30,011.11 30,011.11 0.0K
23:49 30,011.11 30,011.11 30,011.11 30,011.11 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし