MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
30,944.47
最終更新: 2025-09-30
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 29,815.41 29,818.64 29,815.41 29,818.64 202.5K
09:51 29,810.57 29,818.64 29,810.57 29,813.80 389.9K
09:52 29,813.80 29,818.64 29,813.80 29,818.64 6.4K
09:53 29,813.80 29,818.64 29,810.57 29,818.64 166.3K
09:54 29,813.80 29,859.06 29,812.19 29,859.06 116.6K
09:55 29,859.06 29,862.29 29,859.06 29,862.29 793.1K
09:56 29,862.29 29,862.29 29,862.29 29,862.29 1,029.9K
09:57 29,862.29 29,862.29 29,859.06 29,862.29 199.1K
09:58 29,862.29 29,862.29 29,855.84 29,855.84 703.4K
09:59 29,857.45 29,857.45 29,855.84 29,857.45 153.4K
10:00 29,857.45 29,890.27 29,857.45 29,890.27 732.7K
10:01 29,888.07 29,896.22 29,888.07 29,891.38 362.0K
10:02 29,887.44 29,900.35 29,887.44 29,900.35 513.3K
10:03 29,901.97 29,911.77 29,901.97 29,911.77 464.9K
10:04 29,933.25 29,933.25 29,925.18 29,928.41 1,915.9K
10:05 29,931.64 29,931.64 29,931.64 29,931.64 300.4K
10:06 29,917.75 29,917.75 29,906.20 29,906.20 380.7K
10:07 29,907.82 29,909.43 29,907.82 29,909.43 415.7K
10:08 29,907.82 29,910.13 29,907.82 29,908.52 1,317.2K
10:09 29,910.13 29,931.11 29,910.13 29,931.11 14,522.6K
10:10 29,929.50 29,931.11 29,929.50 29,929.50 3,993.4K
10:11 29,929.50 29,930.41 29,928.79 29,928.79 899.2K
10:12 29,930.41 29,944.93 29,914.69 29,914.69 7,509.3K
10:13 29,913.07 29,914.69 29,913.07 29,913.07 687.6K
10:14 29,911.87 29,924.78 29,911.87 29,924.78 3,359.1K
10:15 29,929.62 29,929.62 29,925.07 29,925.07 741.5K
10:16 29,928.30 29,928.30 29,910.33 29,915.17 1,542.9K
10:17 29,916.79 29,929.69 29,915.17 29,924.85 1,492.3K
10:18 29,929.69 29,929.69 29,920.75 29,920.75 614.5K
10:19 29,919.13 29,927.43 29,919.13 29,924.20 1,431.1K
10:20 29,924.20 29,937.33 29,924.20 29,937.33 1,287.2K
10:21 29,937.33 29,937.33 29,925.78 29,925.78 830.4K
10:22 29,945.14 29,948.53 29,945.14 29,945.71 6,894.8K
10:23 29,947.33 29,958.88 29,947.33 29,958.88 637.6K
10:24 29,958.88 29,958.88 29,957.26 29,957.26 334.9K
10:25 29,963.72 29,964.00 29,960.49 29,964.00 7,218.7K
10:26 29,960.78 29,965.62 29,960.78 29,964.00 347.8K
10:27 29,964.00 29,964.00 29,955.65 29,955.65 1,517.4K
10:28 29,960.49 29,960.49 29,958.88 29,958.88 1,204.2K
10:29 29,942.58 29,942.58 29,939.35 29,939.35 3,216.7K
10:30 29,944.19 29,990.93 29,944.19 29,990.93 26,238.5K
10:31 30,007.06 30,011.90 30,007.06 30,011.90 11,560.8K
10:32 30,008.68 30,011.90 30,008.68 30,011.90 2,972.6K
10:33 30,010.29 30,013.81 30,007.41 30,007.41 646.3K
10:34 30,007.41 30,018.87 30,007.41 30,018.87 2,012.5K
10:35 30,015.64 30,030.16 30,015.64 30,030.16 2,189.1K
10:36 30,030.16 30,033.39 30,026.93 30,026.93 1,477.5K
10:37 30,028.55 30,028.55 30,020.48 30,023.71 1,094.7K
10:38 30,026.93 30,026.93 30,020.48 30,020.48 581.0K
10:39 30,008.44 30,018.99 30,008.44 30,017.38 525.0K
10:40 30,020.61 30,020.61 30,014.15 30,017.38 310.9K
10:41 30,015.76 30,017.38 30,010.04 30,012.64 1,409.4K
10:42 30,012.64 30,014.25 30,011.03 30,014.25 1,419.6K
10:43 30,014.25 30,014.25 30,009.41 30,012.64 460.0K
10:44 30,012.64 30,014.25 30,012.64 30,012.64 427.7K
10:45 30,014.25 30,022.32 30,014.25 30,018.81 2,648.3K
10:46 30,018.81 30,022.03 30,017.19 30,020.42 3,936.3K
10:47 30,026.87 30,026.87 30,013.71 30,015.33 3,946.1K
10:48 30,012.10 30,020.32 30,010.49 30,020.32 950.2K
10:49 30,020.32 30,023.70 30,020.32 30,023.70 217.2K
10:50 30,023.70 30,045.55 30,023.70 30,045.55 28,343.9K
10:51 30,045.55 30,046.43 30,044.82 30,046.43 2,007.0K
10:52 30,041.59 30,050.60 30,041.59 30,050.60 1,870.5K
10:53 30,050.60 30,052.21 30,050.60 30,052.21 6,451.6K
10:54 30,048.98 30,048.98 30,044.14 30,048.98 7,773.0K
10:55 30,048.98 30,052.21 30,044.12 30,044.12 28,633.0K
10:56 30,045.73 30,045.73 30,037.66 30,037.66 4,368.1K
10:57 30,036.59 30,036.59 30,033.36 30,033.36 2,029.0K
10:58 30,033.36 30,034.98 30,033.36 30,034.98 494.6K
10:59 30,034.98 30,034.98 30,028.52 30,028.52 4,041.1K
11:00 30,033.36 30,033.36 30,028.52 30,028.52 467.7K
11:01 30,026.91 30,026.91 30,010.77 30,012.39 7,267.4K
11:02 30,012.39 30,018.84 30,012.39 30,018.84 921.0K
11:03 30,021.53 30,021.53 30,018.30 30,019.91 929.9K
11:04 30,021.53 30,021.53 30,008.51 30,008.51 816.4K
11:05 30,010.13 30,010.13 30,008.51 30,008.51 687.3K
11:06 30,008.51 30,008.51 30,006.90 30,008.51 732.7K
11:07 30,016.58 30,016.58 29,997.22 29,997.22 4,811.2K
11:08 30,000.45 30,003.67 30,000.45 30,003.67 1,891.9K
11:09 30,005.29 30,021.42 30,005.29 30,019.81 2,037.7K
11:10 30,014.97 30,016.58 30,011.74 30,016.58 460.7K
11:11 30,016.58 30,016.58 30,010.13 30,010.13 985.9K
11:12 30,010.13 30,035.66 30,010.13 30,035.66 2,052.9K
11:13 30,035.66 30,042.12 30,029.21 30,037.28 3,323.4K
11:14 30,040.50 30,046.96 30,037.28 30,046.96 3,137.8K
11:15 30,048.57 30,050.19 30,046.96 30,050.19 2,222.6K
11:16 30,050.19 30,055.81 30,048.57 30,054.20 1,899.4K
11:17 30,054.20 30,055.81 30,054.20 30,055.81 4,250.8K
11:18 30,055.81 30,055.81 30,054.20 30,054.20 7,598.3K
11:19 30,055.81 30,061.58 30,054.20 30,061.58 580.8K
11:20 30,043.09 30,043.09 30,041.48 30,041.48 3,769.9K
11:21 30,043.09 30,043.09 30,028.82 30,028.82 2,315.1K
11:22 30,033.24 30,033.24 30,028.40 30,028.40 663.6K
11:23 30,028.40 30,031.63 30,028.40 30,031.63 175.4K
11:24 30,031.63 30,031.63 30,030.02 30,030.02 3,627.4K
11:25 30,033.24 30,033.24 30,015.49 30,015.49 3,306.7K
11:26 30,017.11 30,017.11 30,010.65 30,012.42 1,982.2K
11:27 30,012.42 30,012.42 30,010.80 30,012.42 836.6K
11:28 30,010.80 30,010.80 30,010.80 30,010.80 324.2K
11:29 30,010.80 30,010.80 30,009.19 30,009.19 201.0K
11:30 30,010.80 30,010.80 29,997.32 29,997.32 682.6K
11:31 29,998.93 29,998.93 29,998.93 29,998.93 155.6K
11:32 30,000.54 30,000.54 29,987.27 29,987.27 583.1K
11:33 29,990.49 29,990.49 29,988.88 29,988.88 169.3K
11:34 29,988.88 29,992.11 29,987.27 29,987.27 596.3K
11:35 29,987.27 29,998.56 29,987.27 29,997.24 5,667.3K
11:36 29,992.40 29,995.62 29,992.40 29,995.62 142.7K
11:37 29,995.62 29,995.62 29,986.62 29,986.62 273.6K
11:38 29,989.85 29,989.85 29,983.52 29,988.44 400.9K
11:39 29,988.44 29,988.44 29,986.83 29,988.44 72.1K
11:40 29,988.44 29,988.44 29,986.83 29,986.83 283.0K
11:41 29,986.83 29,988.44 29,986.83 29,988.44 142.7K
11:42 29,990.06 29,990.06 29,988.44 29,988.44 162.2K
11:43 29,990.06 29,990.06 29,990.06 29,990.06 192.3K
11:44 29,990.06 29,994.27 29,990.06 29,994.27 175.1K
11:45 29,994.27 29,994.27 29,992.66 29,992.66 188.2K
11:46 29,994.27 29,994.27 29,992.66 29,992.66 189.6K
11:47 29,994.27 29,994.27 29,994.27 29,994.27 77.9K
11:48 29,994.27 29,994.27 29,991.05 29,991.82 1,554.1K
11:49 29,991.82 29,991.82 29,991.82 29,991.82 318.0K
11:50 29,985.36 29,985.36 29,979.59 29,979.59 457.8K
11:51 29,979.59 29,979.59 29,977.97 29,979.59 116.7K
11:52 29,977.97 29,977.97 29,977.97 29,977.97 337.2K
11:53 29,976.36 29,988.65 29,976.36 29,988.65 243.1K
11:54 29,988.65 29,988.65 29,985.42 29,985.42 543.9K
11:55 29,987.03 29,987.03 29,983.81 29,987.03 414.7K
11:56 29,988.65 29,988.65 29,985.42 29,985.42 564.4K
11:57 29,985.42 29,986.98 29,983.75 29,986.98 527.2K
11:58 29,982.14 29,984.66 29,981.44 29,984.66 292.7K
11:59 29,984.66 29,984.72 29,976.60 29,984.72 5,732.2K
12:00 29,989.56 29,989.56 29,981.70 29,981.70 1,181.4K
12:01 29,984.92 29,986.54 29,983.31 29,983.31 317.8K
12:02 29,981.70 29,983.31 29,981.70 29,981.70 188.1K
12:03 29,981.70 29,984.92 29,981.70 29,984.92 343.8K
12:04 29,983.31 29,984.92 29,983.31 29,984.92 350.3K
12:05 29,984.92 29,984.92 29,981.70 29,981.70 272.5K
12:06 29,980.08 29,980.58 29,974.13 29,980.58 1,426.7K
12:07 29,983.81 29,983.81 29,967.30 29,979.88 296.2K
12:08 29,979.88 29,988.88 29,979.88 29,988.88 384.9K
12:09 29,985.65 29,985.65 29,972.38 29,972.38 387.6K
12:10 29,972.38 29,972.38 29,967.54 29,967.54 330.6K
12:11 29,967.54 29,972.46 29,967.54 29,972.46 179.9K
12:12 29,975.74 29,975.74 29,975.74 29,975.74 474.0K
12:13 29,975.74 29,975.74 29,974.13 29,974.13 324.0K
12:14 29,972.51 29,972.51 29,965.48 29,965.48 2,081.9K
12:15 29,967.09 29,979.43 29,965.48 29,979.43 42.0K
12:16 29,977.81 29,979.43 29,977.81 29,979.43 395.2K
12:17 29,979.43 29,979.43 29,979.43 29,979.43 3,131.9K
12:18 29,979.43 29,979.43 29,979.43 29,979.43 1,671.8K
12:19 29,979.43 29,979.43 29,979.43 29,979.43 149.0K
12:20 29,979.43 29,979.43 29,979.43 29,979.43 214.7K
12:21 29,979.43 29,983.59 29,977.81 29,983.59 288.1K
12:22 29,985.20 29,985.20 29,981.97 29,985.20 1,004.3K
12:23 29,985.20 29,985.20 29,985.20 29,985.20 589.6K
12:24 29,985.20 29,985.20 29,985.20 29,985.20 73.6K
12:25 29,985.20 29,989.42 29,985.20 29,989.42 34.5K
12:26 29,989.42 29,989.42 29,987.80 29,989.42 454.3K
12:27 29,989.42 29,989.42 29,989.42 29,989.42 168.5K
12:28 29,989.42 29,990.62 29,985.70 29,990.62 118.2K
12:29 29,990.62 29,990.62 29,985.98 29,985.98 473.6K
12:30 29,985.98 29,987.60 29,984.37 29,984.37 227.4K
12:31 29,982.76 29,990.82 29,982.76 29,990.82 1,483.6K
12:32 29,989.21 29,990.82 29,979.53 29,979.53 2,240.8K
12:33 29,985.98 29,985.98 29,982.76 29,985.98 1,547.7K
12:34 29,985.98 29,985.98 29,985.98 29,985.98 200.8K
12:35 29,985.98 29,985.98 29,979.53 29,979.53 459.7K
12:36 29,982.76 29,987.60 29,974.69 29,987.60 21,204.3K
12:37 29,987.60 29,990.82 29,987.60 29,987.60 10,792.9K
12:38 29,989.21 29,989.21 29,987.60 29,989.21 582.9K
12:39 29,989.91 29,991.53 29,989.91 29,989.91 331.1K
12:40 29,991.53 29,991.53 29,991.53 29,991.53 1,131.0K
12:41 29,991.53 29,991.53 29,989.91 29,989.91 356.3K
12:42 29,986.69 29,988.30 29,983.46 29,986.69 155.4K
12:43 29,989.91 29,989.91 29,984.52 29,984.52 489.4K
12:44 29,984.52 29,984.52 29,982.91 29,982.91 1,937.2K
12:45 29,984.52 29,986.14 29,984.52 29,986.14 2,682.5K
12:46 29,986.14 29,986.14 29,986.14 29,986.14 1,665.2K
12:47 29,982.91 29,982.91 29,982.91 29,982.91 1,677.8K
12:48 29,982.91 29,982.91 29,978.69 29,978.69 773.9K
12:49 29,978.69 29,978.69 29,978.69 29,978.69 744.9K
12:50 29,978.69 29,978.69 29,972.92 29,972.92 780.0K
12:51 29,974.82 29,974.82 29,972.71 29,972.71 430.2K
12:52 29,972.71 29,972.71 29,972.12 29,972.12 158.0K
12:53 29,975.35 29,975.35 29,975.35 29,975.35 129.5K
12:54 29,981.86 29,981.86 29,975.41 29,975.41 2,409.6K
12:55 29,975.41 30,000.10 29,975.41 29,995.26 11,264.6K
12:56 30,013.27 30,013.27 30,000.36 30,000.36 2,280.9K
12:57 30,000.36 30,000.36 29,998.75 30,000.36 254.6K
12:58 29,998.75 30,008.43 29,998.75 30,008.43 1,602.7K
12:59 30,008.43 30,008.43 30,006.81 30,006.81 337.3K
13:00 29,992.99 29,992.99 29,991.38 29,991.38 782.8K
13:01 29,988.15 29,996.22 29,988.15 29,996.22 1,405.2K
13:02 29,980.09 29,981.70 29,980.09 29,981.70 1,823.2K
13:03 29,983.31 29,989.77 29,983.31 29,989.77 996.5K
13:04 29,988.44 29,991.67 29,988.44 29,991.67 204.8K
13:05 29,991.67 29,991.67 29,980.37 29,980.37 1,015.3K
13:06 29,964.24 29,965.85 29,962.63 29,965.85 6,348.8K
13:07 29,977.15 29,977.15 29,964.13 29,964.13 957.3K
13:08 29,964.13 29,964.13 29,957.68 29,957.68 859.2K
13:09 29,956.06 29,956.06 29,954.45 29,956.06 226.0K
13:10 29,956.06 29,956.06 29,953.54 29,953.54 155.6K
13:11 29,953.54 29,953.54 29,951.92 29,951.92 806.7K
13:12 29,955.15 29,956.77 29,953.54 29,953.54 826.8K
13:13 29,953.54 29,956.77 29,953.54 29,956.77 184.8K
13:14 29,956.77 29,956.77 29,950.31 29,950.31 2,042.2K
13:15 29,948.70 29,948.70 29,947.08 29,948.70 4,489.4K
13:16 29,947.08 29,956.77 29,947.08 29,956.77 2,251.6K
13:17 29,968.06 29,968.06 29,961.61 29,961.61 2,959.1K
13:18 29,959.99 29,959.99 29,953.54 29,953.54 317.1K
13:19 29,959.99 29,981.22 29,959.99 29,981.22 941.9K
13:20 29,975.45 29,975.45 29,968.99 29,972.43 120.6K
13:21 29,972.43 29,972.43 29,967.59 29,972.43 38.8K
13:22 29,972.43 29,972.43 29,972.43 29,972.43 4.9K
13:23 29,965.92 29,969.15 29,965.92 29,969.15 45.6K
13:24 29,964.31 29,964.31 29,962.69 29,962.69 333.9K
13:25 29,962.69 29,969.15 29,962.69 29,969.15 958.6K
13:26 29,967.53 29,971.06 29,967.53 29,967.83 348.5K
13:27 29,967.83 29,967.83 29,956.28 29,956.28 78.3K
13:28 29,933.31 29,933.31 29,931.69 29,933.31 819.7K
13:29 29,931.69 29,933.31 29,931.69 29,933.31 826.9K
13:30 29,936.54 29,936.95 29,933.72 29,936.95 682.8K
13:31 29,938.56 29,943.40 29,938.56 29,943.40 4,028.7K
13:32 29,953.09 29,956.57 29,953.09 29,956.57 984.5K
13:33 29,954.96 29,963.28 29,954.96 29,963.28 123.7K
13:34 29,963.28 29,963.28 29,960.05 29,960.05 123.6K
13:35 29,958.44 29,964.89 29,958.44 29,964.89 504.5K
13:36 29,963.28 29,963.28 29,955.21 29,958.44 504.3K
13:37 29,956.83 29,958.44 29,953.60 29,953.60 355.6K
13:38 29,953.60 29,953.60 29,951.98 29,951.98 206.8K
13:39 29,951.98 29,956.83 29,951.98 29,956.83 58.9K
13:40 29,953.60 29,966.73 29,951.98 29,966.73 887.2K
13:41 29,969.95 29,969.95 29,966.73 29,966.73 25.9K
13:42 29,968.34 29,968.34 29,965.11 29,966.73 123.5K
13:43 29,966.73 29,970.45 29,966.73 29,970.45 95.9K
13:44 29,970.45 29,970.45 29,967.22 29,970.45 38.8K
13:45 29,970.45 29,972.06 29,970.45 29,970.45 25.9K
13:46 29,972.06 29,972.06 29,958.93 29,958.93 11.5K
13:47 29,962.87 29,962.87 29,959.64 29,962.87 53.2K
13:48 29,959.64 29,964.48 29,959.64 29,961.25 543.3K
13:49 29,962.87 29,964.48 29,961.95 29,961.95 75.9K
13:50 29,976.69 29,978.31 29,971.85 29,978.31 3,607.9K
13:51 29,975.08 29,975.08 29,953.85 29,953.85 227.8K
13:52 29,960.31 29,960.31 29,953.85 29,953.85 103.4K
13:53 29,953.85 29,953.85 29,952.24 29,952.24 135.7K
13:54 29,952.24 29,953.85 29,952.24 29,953.85 38.8K
13:55 29,953.85 29,961.92 29,953.85 29,961.92 872.4K
13:56 29,961.92 29,961.92 29,961.92 29,961.92 71.1K
13:57 29,965.15 29,965.85 29,965.15 29,965.85 189.0K
13:58 29,965.85 29,968.37 29,965.85 29,968.37 38.9K
13:59 29,965.15 29,965.15 29,961.04 29,964.27 113.1K
14:00 29,964.27 29,964.27 29,949.08 29,949.08 67.9K
14:01 29,952.31 29,965.47 29,949.08 29,965.47 175.4K
14:02 29,965.47 29,965.47 29,954.18 29,954.18 570.8K
14:03 29,954.18 29,955.79 29,954.18 29,954.18 174.5K
14:04 29,960.63 29,960.63 29,959.02 29,959.02 58.2K
14:05 29,960.63 29,961.13 29,959.02 29,961.13 33.0K
14:06 29,956.29 29,956.29 29,956.29 29,956.29 374.8K
14:07 29,959.51 29,959.51 29,954.67 29,959.51 90.5K
14:08 29,956.00 29,956.00 29,951.16 29,956.00 71.6K
14:09 29,952.48 29,952.48 29,950.87 29,950.87 85.4K
14:10 29,947.64 29,950.87 29,947.64 29,947.64 168.0K
14:11 29,950.58 29,957.04 29,950.58 29,957.04 2,150.9K
14:12 29,957.04 29,957.04 29,952.19 29,952.19 109.8K
14:13 29,952.19 29,952.19 29,952.19 29,952.19 12.9K
14:14 29,952.19 29,958.73 29,950.58 29,958.73 64.5K
14:15 29,958.73 29,958.73 29,958.73 29,958.73 6.5K
14:16 29,957.12 29,958.73 29,957.12 29,958.73 142.1K
14:17 29,958.73 29,958.73 29,955.50 29,955.50 12.9K
14:18 29,955.50 29,958.73 29,955.50 29,958.73 316.6K
14:19 29,975.14 29,981.01 29,973.52 29,981.01 757.6K
14:20 29,977.78 29,981.01 29,977.78 29,981.01 135.7K
14:21 29,981.01 29,981.01 29,979.39 29,981.01 252.0K
14:22 29,981.01 29,984.29 29,981.01 29,984.29 421.4K
14:23 29,985.90 29,995.58 29,985.90 29,995.58 362.3K
14:24 29,995.58 29,995.58 29,982.42 29,982.42 110.7K
14:25 29,982.42 29,982.42 29,975.97 29,981.30 777.4K
14:26 29,982.92 29,982.92 29,981.30 29,981.30 2,224.9K
14:27 29,982.92 29,982.92 29,982.92 29,982.92 103.5K
14:28 29,982.92 29,982.92 29,978.08 29,978.08 38.8K
14:29 29,982.92 29,982.92 29,976.46 29,976.46 776.0K
14:30 29,989.37 29,989.37 29,987.76 29,987.76 964.7K
14:31 29,989.37 29,991.04 29,989.37 29,991.04 363.2K
14:32 29,991.04 29,991.04 29,971.68 29,971.68 2,575.9K
14:33 29,986.20 29,986.20 29,981.36 29,981.36 439.8K
14:34 29,981.36 29,981.36 29,980.63 29,980.63 49.0K
14:35 29,980.63 29,980.63 29,979.01 29,979.01 12.9K
14:36 29,979.01 29,980.63 29,979.01 29,980.63 51.7K
14:37 29,980.63 29,985.47 29,980.63 29,985.47 281.5K
14:38 29,985.47 29,985.47 29,985.47 29,985.47 562.8K
14:39 29,985.47 29,990.31 29,985.47 29,987.08 355.8K
14:40 29,985.47 29,991.92 29,985.47 29,991.92 187.6K
14:41 29,988.69 29,998.37 29,988.69 29,998.37 1,401.3K
14:42 30,009.67 30,009.67 30,008.06 30,009.67 4,327.5K
14:43 30,006.44 30,006.44 30,004.83 30,004.83 84.2K
14:44 30,003.22 30,014.51 30,003.22 30,014.51 3,312.2K
14:45 30,014.51 30,024.19 30,014.51 30,022.58 6,262.8K
14:46 30,022.58 30,029.03 30,022.58 30,022.58 6,946.2K
14:47 30,023.45 30,023.45 30,017.00 30,017.00 2,513.2K
14:48 30,021.84 30,021.84 30,018.61 30,020.22 3,872.0K
14:49 30,028.29 30,028.29 30,021.84 30,026.68 1,143.6K
14:50 30,026.68 30,026.68 30,020.93 30,020.93 111.9K
14:51 30,020.93 30,024.16 30,020.93 30,024.16 14.5K
14:52 30,035.70 30,035.70 30,034.09 30,034.09 218.2K
14:53 30,027.64 30,035.70 30,027.64 30,029.25 1,012.8K
14:54 30,034.09 30,034.09 30,029.25 30,030.86 188.3K
14:55 30,030.86 30,030.86 30,019.31 30,019.31 942.3K
14:56 30,019.31 30,019.31 30,017.70 30,019.31 189.1K
14:57 30,020.93 30,020.93 30,003.18 30,006.41 5,728.6K
14:58 30,010.05 30,018.61 30,010.05 30,018.61 405.8K
14:59 30,018.61 30,018.61 30,013.77 30,013.77 77.9K
15:00 30,013.77 30,013.77 30,007.32 30,013.77 125.9K
15:01 30,013.77 30,015.38 30,013.77 30,013.77 53.5K
15:02 30,013.77 30,017.00 30,013.77 30,017.00 132.6K
15:03 30,017.00 30,017.00 30,010.54 30,017.00 268.7K
15:04 30,017.00 30,017.00 30,010.54 30,012.16 356.9K
15:05 30,020.22 30,022.54 30,012.86 30,012.86 1,579.0K
15:06 30,017.70 30,017.70 30,011.25 30,017.70 77.9K
15:07 30,009.63 30,014.47 30,009.63 30,014.47 1,548.7K
15:08 30,022.54 30,022.54 30,018.56 30,018.56 257.6K
15:09 30,018.56 30,018.56 30,005.65 30,012.10 300.6K
15:10 30,008.88 30,023.40 30,007.26 30,023.40 4,156.5K
15:11 30,015.33 30,015.33 30,008.88 30,008.88 859.1K
15:12 30,015.33 30,015.33 30,015.33 30,015.33 90.9K
15:13 30,015.33 30,015.33 30,010.49 30,010.49 19.5K
15:14 30,010.49 30,012.81 30,009.58 30,011.19 1,209.5K
15:15 30,016.03 30,019.26 30,009.58 30,019.26 615.2K
15:16 30,014.42 30,020.87 30,014.42 30,020.87 139.2K
15:17 30,020.87 30,020.87 30,012.81 30,012.81 84.4K
15:18 30,012.81 30,012.81 30,012.10 30,012.10 74.2K
15:19 30,012.10 30,020.17 30,012.10 30,020.17 119.0K
15:20 30,023.45 30,023.45 30,023.45 30,023.45 26.8K
15:21 30,023.45 30,025.07 30,023.45 30,023.45 321.8K
15:22 30,023.45 30,025.07 30,023.45 30,023.45 60.6K
15:23 30,023.45 30,026.68 30,023.45 30,026.68 820.7K
15:24 30,025.07 30,028.29 30,023.87 30,023.87 1,197.6K
15:25 30,025.48 30,025.48 30,025.48 30,025.48 172.9K
15:26 30,025.48 30,025.48 30,025.07 30,025.07 11.4K
15:27 30,025.07 30,025.07 30,021.84 30,021.84 268.8K
15:28 30,021.84 30,023.45 30,021.84 30,023.45 863.9K
15:29 30,020.17 30,020.17 30,003.76 30,003.76 183.6K
15:30 30,003.08 30,006.53 29,993.40 30,006.53 6,375.0K
15:31 30,006.53 30,006.53 30,001.69 30,001.69 898.5K
15:32 30,000.07 30,006.53 30,000.07 30,006.53 2,138.6K
15:33 30,006.53 30,006.53 30,006.53 30,006.53 240.0K
15:34 30,011.37 30,013.68 30,011.37 30,013.68 110.7K
15:35 30,007.23 30,007.23 30,001.46 30,001.46 8.0K
15:36 30,003.07 30,003.07 30,001.46 30,003.07 305.6K
15:37 30,001.66 30,001.66 29,998.44 29,998.44 65.6K
15:38 30,000.75 30,000.75 29,997.53 29,997.53 35.1K
15:39 30,007.21 30,015.28 30,007.21 30,012.05 1,896.9K
15:40 30,015.28 30,015.28 30,007.21 30,013.66 145.7K
15:41 30,012.05 30,013.66 30,008.82 30,010.43 110.4K
15:42 30,013.66 30,016.89 30,013.66 30,016.89 1,078.1K
15:43 30,018.50 30,020.12 30,018.50 30,018.50 277.1K
15:44 30,024.28 30,024.28 30,024.28 30,024.28 62.3K
15:45 30,031.32 30,031.32 30,023.25 30,029.71 152.5K
15:46 30,029.71 30,029.71 30,005.51 30,005.51 5,802.1K
15:47 30,020.03 30,020.03 30,015.19 30,015.19 2,949.3K
15:48 30,015.19 30,015.19 29,934.51 29,934.51 48,321.1K
15:49 29,970.01 29,973.23 29,968.39 29,971.62 31,166.9K
15:50 29,978.08 29,982.92 29,976.46 29,982.92 1,208.9K
15:51 29,979.69 29,984.53 29,979.69 29,984.53 1,312.1K
15:52 29,984.53 29,992.60 29,981.30 29,981.30 3,267.4K
15:53 29,984.53 30,003.89 29,984.53 30,003.89 757.1K
15:54 29,998.94 29,998.94 29,997.33 29,998.94 637.6K
15:55 29,997.33 29,998.94 29,990.87 29,998.94 1,192.2K
15:56 30,000.56 30,000.56 29,963.58 29,963.58 949.6K
15:57 29,968.42 30,001.18 29,963.58 29,999.57 1,668.8K
15:58 29,978.21 29,978.21 29,978.21 29,978.21 136.5K
15:59 29,983.05 29,983.05 29,978.21 29,978.21 1,642.1K
16:00 29,978.21 29,979.82 29,978.21 29,979.82 272.5K
16:01 29,986.28 29,986.28 29,983.05 29,984.66 1,799.1K
16:02 29,984.66 29,984.66 29,965.30 29,974.98 4,709.9K
16:03 29,980.73 29,982.35 29,980.73 29,980.73 338.2K
16:04 29,980.73 29,980.73 29,972.67 29,972.67 1,090.1K
16:05 29,978.21 29,984.66 29,978.21 29,984.66 690.6K
16:06 29,984.66 29,984.66 29,981.44 29,981.44 233.7K
16:07 29,983.10 29,983.10 29,976.65 29,976.65 74.6K
16:08 29,976.65 29,976.65 29,976.65 29,976.65 0.0K
16:09 29,976.65 29,990.25 29,976.65 29,987.70 24.4K
16:10 29,986.09 29,997.88 29,986.09 29,997.88 559.3K
16:11 29,999.49 29,999.49 29,989.75 29,999.44 755.4K
16:12 30,003.60 30,005.21 30,003.60 30,005.21 397.5K
16:13 30,005.21 30,005.21 30,001.98 30,001.98 378.4K
16:14 30,001.98 30,001.98 29,998.76 30,000.37 711.1K
16:15 30,001.98 30,001.98 30,000.37 30,000.37 495.5K
16:16 29,998.76 30,000.37 29,997.14 30,000.37 739.8K
16:17 30,001.98 30,001.98 29,998.76 30,000.37 248.1K
16:18 30,000.78 30,000.78 29,991.10 29,993.01 377.3K
16:19 29,996.24 29,996.24 29,996.24 29,996.24 376.3K
16:20 29,996.24 30,000.66 29,992.60 29,992.60 560.3K
16:21 29,997.44 29,999.05 29,993.28 29,993.28 643.0K
16:22 29,985.21 29,991.66 29,985.21 29,991.66 369.5K
16:23 29,983.60 29,991.66 29,983.60 29,991.66 356.7K
16:24 29,991.66 29,991.66 29,991.66 29,991.66 32.4K
16:25 29,991.66 29,993.28 29,983.60 29,983.60 19.5K
16:26 29,988.44 29,988.44 29,984.37 29,984.37 29.1K
16:27 29,982.75 29,995.88 29,982.75 29,995.88 98.1K
16:28 29,995.88 29,995.88 29,987.32 29,987.32 72.7K
16:29 29,987.32 29,987.32 29,987.32 29,987.32 259.2K
16:30 29,988.93 29,988.93 29,980.86 29,982.97 489.2K
16:31 29,982.97 29,986.20 29,982.97 29,986.20 336.8K
16:32 29,982.97 29,991.04 29,982.97 29,991.04 110.2K
16:33 29,991.04 29,991.04 29,991.04 29,991.04 25.9K
16:34 29,991.04 29,991.04 29,987.81 29,989.42 64.8K
16:35 29,987.81 29,987.81 29,987.81 29,987.81 20.0K
16:36 29,982.97 29,987.81 29,982.97 29,985.00 113.5K
16:37 29,983.39 29,983.39 29,977.66 29,977.66 501.8K
16:38 29,977.66 29,979.28 29,976.05 29,979.28 259.0K
16:39 29,979.28 29,979.28 29,974.44 29,979.28 148.9K
16:40 29,980.89 29,980.89 29,977.66 29,977.66 557.0K
16:41 29,977.66 29,977.66 29,971.21 29,971.21 64.7K
16:42 29,974.44 29,974.44 29,966.37 29,966.37 407.7K
16:43 29,969.60 29,969.60 29,963.14 29,969.39 483.6K
16:44 29,974.23 29,974.23 29,971.00 29,971.00 194.9K
16:45 29,971.00 29,971.00 29,967.78 29,967.78 297.5K
16:46 29,962.93 29,962.93 29,953.25 29,958.09 2,003.6K
16:47 29,958.09 29,959.71 29,958.09 29,958.09 168.0K
16:48 29,949.97 29,954.81 29,949.97 29,954.81 609.0K
16:49 29,954.81 29,954.81 29,953.20 29,953.20 38.8K
16:50 29,951.58 29,951.58 29,940.29 29,940.29 594.0K
16:51 29,938.68 29,938.68 29,932.90 29,932.90 1,924.4K
16:52 29,945.81 29,949.04 29,939.36 29,947.42 2,513.5K
16:53 29,944.20 29,944.20 29,932.01 29,932.01 510.2K
16:54 29,933.63 29,933.63 29,925.56 29,925.56 109.8K
16:55 29,927.17 29,930.40 29,927.17 29,930.40 58.1K
16:56 29,928.79 29,928.79 29,928.79 29,928.79 7,527.4K
16:57 29,946.54 29,951.38 29,941.70 29,941.70 3,246.1K
16:58 29,948.15 29,959.44 29,948.15 29,959.44 8,860.7K
16:59 29,962.88 29,962.88 29,953.20 29,953.20 9,466.0K
17:00 29,953.20 29,959.65 29,953.20 29,959.65 1,275.0K
17:01 29,962.88 29,969.83 29,962.88 29,966.60 405.6K
17:02 29,969.83 29,971.44 29,969.83 29,969.83 155.6K
17:03 29,966.60 29,976.88 29,966.60 29,976.88 184.6K
17:04 29,976.88 29,980.13 29,976.88 29,980.13 33.9K
17:05 29,981.74 29,981.74 29,973.67 29,981.74 372.3K
17:06 29,980.13 29,980.13 29,980.13 29,980.13 32.4K
17:07 29,981.74 29,981.74 29,981.74 29,981.74 13.7K
17:08 29,981.74 29,981.74 29,981.74 29,981.74 6.5K
17:09 29,981.74 29,981.74 29,976.90 29,976.90 58.3K
17:10 29,981.74 29,981.74 29,976.90 29,976.90 764.5K
17:11 29,981.74 29,981.74 29,976.90 29,976.90 421.2K
17:12 29,978.51 29,994.65 29,978.51 29,994.65 6,397.2K
17:13 29,997.87 29,997.87 29,991.42 29,996.26 1,362.6K
17:14 29,996.26 29,997.87 29,996.26 29,996.26 843.8K
17:15 29,996.26 29,996.26 29,991.42 29,991.42 447.7K
17:16 29,991.42 29,991.42 29,986.58 29,986.58 201.1K
17:17 29,990.72 29,995.56 29,985.88 29,985.88 214.8K
17:18 29,987.49 29,987.49 29,985.88 29,985.88 51.9K
17:19 29,993.94 29,993.94 29,982.65 29,982.65 999.5K
17:20 29,987.49 29,987.49 29,979.42 29,979.42 45.4K
17:21 29,967.80 29,969.41 29,966.19 29,969.41 250.3K
17:22 29,972.64 29,972.64 29,966.19 29,966.19 77.8K
17:23 29,966.19 29,966.19 29,958.80 29,958.80 42.7K
17:24 29,957.19 29,957.19 29,955.57 29,955.57 27.3K
17:25 29,955.57 29,955.57 29,955.57 29,955.57 0.0K
17:26 29,950.73 29,953.96 29,950.73 29,953.96 129.6K
17:27 29,950.73 29,950.73 29,941.34 29,941.34 281.7K
17:28 29,944.57 29,944.57 29,944.57 29,944.57 6.5K
17:29 29,944.57 29,944.57 29,944.57 29,944.57 0.0K
17:30 29,939.73 29,941.34 29,939.73 29,941.34 420.9K
17:31 29,938.94 29,944.69 29,938.24 29,944.69 2,004.3K
17:32 29,944.69 29,946.31 29,941.46 29,941.46 204.0K
17:33 29,946.31 29,946.31 29,935.69 29,940.53 520.7K
17:34 29,944.05 29,962.12 29,942.43 29,954.06 492.6K
17:35 29,960.51 29,960.51 29,950.83 29,952.44 576.5K
17:36 29,954.06 29,954.06 29,954.06 29,954.06 486.5K
17:37 29,954.06 29,965.35 29,954.06 29,965.35 337.0K
17:38 29,968.58 29,968.58 29,963.74 29,963.74 142.7K
17:39 29,962.12 29,966.96 29,962.12 29,965.35 233.4K
17:40 29,962.12 29,967.84 29,962.12 29,967.84 833.0K
17:41 29,967.84 29,967.84 29,959.78 29,966.23 194.4K
17:42 29,966.23 29,966.23 29,957.67 29,957.67 13.7K
17:43 29,957.67 29,964.38 29,956.05 29,964.38 52.6K
17:44 29,964.38 29,964.38 29,964.38 29,964.38 181.4K
17:45 29,961.15 29,961.15 29,935.08 29,935.08 5,421.4K
17:46 29,944.76 29,947.99 29,944.76 29,947.99 550.1K
17:47 29,947.99 29,952.83 29,947.99 29,952.83 505.0K
17:48 29,957.67 29,957.67 29,946.37 29,946.37 187.9K
17:49 29,947.99 29,956.05 29,947.99 29,947.99 142.4K
17:50 29,947.99 29,951.21 29,943.15 29,943.15 427.2K
17:51 29,949.60 29,949.60 29,949.60 29,949.60 36.6K
17:52 29,949.60 29,957.67 29,949.60 29,954.44 524.6K
17:53 29,957.67 29,957.67 29,949.60 29,949.60 175.6K
17:54 29,954.44 29,957.67 29,954.44 29,957.67 466.5K
17:55 29,957.67 29,957.67 29,957.67 29,957.67 123.1K
17:56 29,957.67 29,957.67 29,952.83 29,956.05 38.9K
17:57 29,958.16 29,959.78 29,958.16 29,959.78 236.1K
17:58 29,959.78 29,961.39 29,959.78 29,961.39 1,380.2K
17:59 29,966.23 29,966.23 29,963.00 29,963.00 739.3K
18:00 29,969.46 29,969.46 29,961.39 29,961.39 577.5K
18:01 29,964.62 29,974.30 29,964.62 29,969.46 3,567.9K
18:02 29,967.84 29,972.69 29,964.62 29,964.62 4,217.2K
18:03 29,972.69 29,972.69 29,965.53 29,965.53 617.7K
18:04 29,965.53 29,968.75 29,963.91 29,968.75 1,160.8K
18:05 29,975.21 29,978.44 29,975.21 29,978.44 1,109.9K
18:06 29,978.44 29,981.66 29,978.44 29,978.44 4,947.6K
18:07 29,976.82 29,980.05 29,971.98 29,971.98 1,791.9K
18:08 29,983.28 29,986.09 29,976.82 29,984.48 1,195.5K
18:09 29,979.76 29,979.76 29,971.69 29,971.69 1,309.9K
18:10 29,968.47 29,971.69 29,968.47 29,968.47 1,764.8K
18:11 29,973.31 29,974.92 29,966.85 29,966.85 2,050.5K
18:12 29,976.53 29,976.53 29,963.41 29,966.63 624.1K
18:13 29,972.96 29,974.58 29,972.96 29,972.96 2,553.6K
18:14 29,970.42 29,970.42 29,967.19 29,970.42 1,356.1K
18:15 29,967.19 29,967.19 29,967.19 29,967.19 604.7K
18:16 29,967.19 29,968.80 29,967.19 29,968.80 746.9K
18:17 29,968.80 29,968.80 29,965.57 29,965.57 513.1K
18:18 29,974.97 29,974.97 29,970.07 29,971.69 535.4K
18:19 29,973.30 29,973.30 29,963.51 29,966.74 859.7K
18:20 29,965.12 29,966.74 29,960.41 29,960.41 2,684.7K
18:21 29,962.02 29,968.35 29,962.02 29,968.35 1,747.8K
18:22 29,968.35 29,968.35 29,968.35 29,968.35 917.7K
18:23 29,969.96 29,969.96 29,968.35 29,969.96 773.3K
18:24 29,979.81 29,979.81 29,979.81 29,979.81 1,755.5K
18:25 29,989.74 29,991.36 29,988.13 29,988.13 1,107.0K
18:26 29,989.74 29,989.74 29,986.52 29,986.52 709.0K
18:27 29,989.74 29,991.85 29,987.01 29,987.01 859.9K
18:28 29,987.01 29,987.01 29,987.01 29,987.01 845.1K
18:29 29,987.01 29,987.01 29,987.01 29,987.01 753.4K
18:30 29,985.40 29,987.01 29,985.40 29,986.52 1,780.5K
18:31 29,986.52 29,988.28 29,986.52 29,986.66 587.8K
18:32 29,988.28 29,994.73 29,988.28 29,994.73 1,826.2K
18:33 29,994.73 29,994.73 29,986.22 29,986.22 1,017.0K
18:34 29,989.45 29,989.45 29,986.22 29,986.22 721.5K
18:35 29,987.83 29,990.85 29,987.83 29,990.85 1,224.1K
18:36 29,990.85 29,990.85 29,989.24 29,989.24 500.5K
18:37 29,990.85 29,990.85 29,990.85 29,990.85 539.5K
18:38 29,989.24 29,990.85 29,987.63 29,987.63 699.6K
18:39 29,987.63 29,989.45 29,984.61 29,989.45 826.8K
18:40 29,989.45 29,989.45 29,989.45 29,989.45 630.5K
18:51 29,970.97 29,970.97 29,970.97 29,970.97 83.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし