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 29,861.56 29,898.67 29,861.56 29,898.67 54.3K
09:51 29,898.67 29,904.71 29,898.67 29,904.71 85.8K
09:52 29,904.71 29,904.71 29,893.16 29,893.16 54.5K
09:53 29,893.16 29,893.16 29,883.48 29,883.48 679.4K
09:54 29,880.26 29,919.74 29,877.03 29,919.74 1,155.8K
09:55 29,919.74 29,919.74 29,919.74 29,919.74 84.9K
09:56 29,919.74 29,967.46 29,919.74 29,967.46 23.8K
09:57 29,967.46 29,975.53 29,967.46 29,975.53 6.5K
09:58 29,975.53 29,975.53 29,975.53 29,975.53 7.7K
09:59 29,975.53 29,975.53 29,975.53 29,975.53 13.1K
10:00 29,975.53 29,975.53 29,924.06 29,924.06 142.3K
10:01 29,931.98 29,931.98 29,930.37 29,930.37 299.1K
10:02 29,943.94 29,943.94 29,935.87 29,936.22 3,427.9K
10:03 29,936.22 29,936.22 29,909.62 29,909.62 2,751.4K
10:04 29,917.69 29,937.09 29,917.69 29,937.09 4,823.0K
10:05 29,942.86 29,942.86 29,934.79 29,941.25 537.7K
10:06 29,938.44 29,938.44 29,931.05 29,931.05 16.0K
10:07 29,931.05 29,942.56 29,929.43 29,942.56 49.9K
10:08 29,934.24 29,934.24 29,931.01 29,931.01 368.9K
10:09 29,932.63 29,932.63 29,929.40 29,929.40 32.6K
10:10 29,924.56 29,927.79 29,924.56 29,927.79 14.6K
10:11 29,929.40 29,929.40 29,924.56 29,924.56 65.2K
10:12 29,924.56 29,924.56 29,921.33 29,921.33 39.1K
10:13 29,937.63 29,953.34 29,931.18 29,953.34 381.6K
10:14 29,953.34 29,953.34 29,949.97 29,952.78 40.3K
10:15 29,952.78 29,954.39 29,949.55 29,954.39 309.2K
10:16 29,952.78 29,952.78 29,952.78 29,952.78 65.2K
10:17 29,952.78 29,954.39 29,952.78 29,954.39 117.3K
10:18 29,956.00 29,959.23 29,956.00 29,959.23 104.3K
10:19 29,959.23 29,972.39 29,959.23 29,972.39 141.2K
10:20 29,969.58 29,969.58 29,954.90 29,954.90 134.5K
10:21 29,954.90 29,954.90 29,953.28 29,953.28 39.1K
10:22 29,953.28 29,960.94 29,953.28 29,960.94 52.9K
10:23 29,960.94 29,963.58 29,960.94 29,963.58 15.8K
10:24 29,953.73 29,953.73 29,953.73 29,953.73 150.9K
10:25 29,950.92 29,961.45 29,950.92 29,961.45 252.5K
10:26 29,961.45 29,961.45 29,961.45 29,961.45 7.7K
10:27 29,959.83 29,959.83 29,954.06 29,957.28 50.2K
10:28 29,958.90 29,958.90 29,958.90 29,958.90 177.7K
10:29 29,962.13 29,963.74 29,958.90 29,958.90 163.2K
10:30 29,962.13 29,962.13 29,960.51 29,962.13 58.8K
10:31 29,958.84 29,958.84 29,958.84 29,958.84 21.3K
10:32 29,958.84 29,964.62 29,958.84 29,964.62 20.4K
10:33 29,964.62 29,968.34 29,963.50 29,968.34 20.3K
10:34 29,968.34 29,968.34 29,968.34 29,968.34 26.1K
10:35 29,973.18 29,973.18 29,955.37 29,955.37 1,029.2K
10:36 29,955.37 29,955.37 29,937.37 29,937.37 576.5K
10:37 29,958.60 29,963.44 29,958.60 29,963.44 4,192.1K
10:38 29,963.44 29,963.44 29,956.98 29,960.21 71.9K
10:39 29,961.82 29,961.82 29,960.21 29,960.21 222.3K
10:40 29,960.21 29,969.56 29,960.21 29,969.56 20.3K
10:41 29,969.56 29,977.62 29,969.56 29,977.62 782.0K
10:42 29,977.62 29,977.62 29,977.62 29,977.62 376.8K
10:43 29,980.23 29,987.62 29,980.23 29,987.62 506.0K
10:44 29,986.00 29,987.62 29,986.00 29,987.62 34.3K
10:45 29,981.16 29,982.78 29,981.16 29,982.78 1,183.8K
10:46 29,982.78 29,984.39 29,982.78 29,984.39 112.7K
10:47 29,984.39 29,984.39 29,982.78 29,984.39 106.2K
10:48 29,982.78 29,982.78 29,976.32 29,976.32 222.3K
10:49 29,969.87 29,969.87 29,965.94 29,965.94 126.3K
10:50 29,965.94 29,965.94 29,959.43 29,959.43 28.0K
10:51 29,951.35 29,951.35 29,951.35 29,951.35 227.5K
10:52 29,954.58 29,959.53 29,949.74 29,959.53 466.9K
10:53 29,959.53 29,961.15 29,959.53 29,961.15 124.9K
10:54 29,956.30 29,959.53 29,956.30 29,959.53 182.8K
10:55 29,957.42 29,963.88 29,957.42 29,963.88 8.6K
10:56 29,963.88 29,967.10 29,963.88 29,967.10 33.4K
10:57 29,929.88 29,929.88 29,928.27 29,928.27 102.5K
10:58 29,928.27 29,928.27 29,928.27 29,928.27 6.5K
10:59 29,940.75 29,940.75 29,940.75 29,940.75 47.3K
11:00 29,940.75 29,940.75 29,932.69 29,939.01 896.9K
11:01 29,939.01 29,939.01 29,937.40 29,939.01 565.3K
11:02 29,939.01 29,939.01 29,932.56 29,934.17 2,446.1K
11:03 29,934.17 29,934.17 29,927.85 29,927.85 9.5K
11:04 29,927.85 29,928.55 29,923.71 29,923.71 60.8K
11:05 29,923.71 29,923.71 29,904.77 29,904.77 763.5K
11:06 29,904.77 29,904.77 29,904.77 29,904.77 32.6K
11:07 29,905.70 29,910.55 29,905.70 29,910.55 157.2K
11:08 29,910.55 29,914.95 29,906.88 29,906.88 661.6K
11:09 29,911.72 29,911.72 29,911.72 29,911.72 273.6K
11:10 29,911.72 29,919.87 29,911.72 29,919.87 177.4K
11:11 29,929.72 29,936.17 29,929.72 29,936.17 385.6K
11:12 29,936.17 29,937.78 29,936.17 29,937.78 189.1K
11:13 29,939.40 29,941.01 29,939.40 29,941.01 19.6K
11:14 29,941.01 29,941.01 29,941.01 29,941.01 130.5K
11:15 29,941.01 29,941.01 29,941.01 29,941.01 27.5K
11:16 29,941.01 29,942.62 29,936.17 29,942.62 2,700.9K
11:17 29,944.24 29,944.24 29,942.62 29,942.62 33.4K
11:18 29,942.62 29,944.24 29,942.62 29,943.53 101.6K
11:19 29,943.53 29,944.94 29,941.92 29,944.94 102.3K
11:20 29,943.53 29,943.53 29,941.92 29,943.53 27.5K
11:21 29,941.92 29,945.15 29,941.92 29,945.15 574.5K
11:22 29,939.37 29,942.39 29,939.37 29,942.39 258.2K
11:23 29,940.78 29,940.78 29,940.78 29,940.78 118.3K
11:24 29,935.83 29,935.83 29,935.83 29,935.83 135.5K
11:25 29,935.83 29,935.83 29,932.60 29,932.60 256.2K
11:26 29,932.60 29,935.83 29,932.55 29,932.55 193.5K
11:27 29,937.39 29,939.00 29,937.39 29,939.00 549.5K
11:28 29,939.00 29,939.00 29,939.00 29,939.00 26.1K
11:29 29,939.00 29,940.62 29,934.05 29,937.28 352.1K
11:30 29,938.89 29,940.51 29,938.89 29,940.51 721.2K
11:31 29,938.89 29,940.51 29,938.89 29,940.51 608.1K
11:32 29,940.51 29,946.96 29,940.51 29,946.96 1,484.9K
11:33 29,946.96 29,950.19 29,945.35 29,945.35 20.4K
11:34 29,948.57 29,948.57 29,942.80 29,942.80 58.4K
11:35 29,944.91 29,950.68 29,944.91 29,946.75 15.2K
11:36 29,947.46 29,947.46 29,942.62 29,942.62 26.6K
11:37 29,945.84 29,950.10 29,945.84 29,950.10 87.8K
11:38 29,950.10 29,950.10 29,946.87 29,946.87 32.7K
11:39 29,946.87 29,946.87 29,941.10 29,941.10 41.5K
11:40 29,941.10 29,941.10 29,926.58 29,926.58 255.0K
11:41 29,926.58 29,926.58 29,912.93 29,912.93 48.5K
11:42 29,912.93 29,918.70 29,909.02 29,909.02 1,651.2K
11:43 29,910.63 29,921.93 29,910.63 29,920.32 287.0K
11:44 29,920.32 29,921.00 29,920.32 29,921.00 220.1K
11:45 29,921.00 29,921.00 29,921.00 29,921.00 13.1K
11:46 29,924.22 29,924.22 29,916.15 29,916.15 58.8K
11:47 29,916.15 29,916.15 29,913.34 29,913.34 26.6K
11:48 29,913.34 29,913.34 29,910.70 29,910.70 16.5K
11:49 29,910.70 29,910.70 29,910.70 29,910.70 104.5K
11:50 29,910.70 29,910.70 29,907.47 29,907.47 51.3K
11:51 29,906.79 29,926.27 29,906.79 29,919.81 2,299.4K
11:52 29,918.20 29,919.81 29,918.20 29,919.81 20.3K
11:53 29,913.36 29,918.20 29,913.36 29,918.20 208.8K
11:54 29,914.97 29,918.20 29,914.97 29,918.20 52.2K
11:55 29,918.20 29,918.20 29,918.20 29,918.20 3.5K
11:56 29,918.20 29,919.81 29,913.36 29,919.81 65.3K
11:57 29,919.81 29,919.81 29,918.20 29,918.20 1,319.2K
11:58 29,924.65 29,931.11 29,924.65 29,931.11 1,324.6K
11:59 29,934.39 29,934.39 29,899.70 29,899.70 146.6K
12:00 29,898.09 29,898.09 29,889.32 29,889.32 58.5K
12:01 29,886.09 29,889.32 29,884.48 29,884.48 261.3K
12:02 29,885.18 29,885.18 29,883.57 29,883.57 469.8K
12:03 29,883.57 29,896.48 29,881.95 29,896.48 771.6K
12:04 29,901.32 29,907.09 29,901.32 29,905.48 59.9K
12:05 29,905.48 29,907.09 29,905.48 29,907.09 27.2K
12:06 29,900.64 29,917.43 29,900.64 29,906.14 409.3K
12:07 29,894.59 29,898.84 29,894.59 29,898.84 110.9K
12:08 29,897.23 29,897.23 29,897.23 29,897.23 39.9K
12:09 29,897.23 29,897.23 29,897.23 29,897.23 39.1K
12:10 29,897.23 29,897.23 29,897.23 29,897.23 7.2K
12:11 29,907.17 29,908.78 29,905.97 29,905.97 158.2K
12:12 29,907.58 29,916.85 29,907.58 29,916.85 179.0K
12:13 29,913.62 29,920.78 29,913.62 29,920.78 245.5K
12:14 29,911.10 29,911.10 29,911.10 29,911.10 59.4K
12:15 29,911.10 29,915.94 29,911.10 29,915.94 123.9K
12:16 29,915.94 29,917.55 29,911.10 29,912.71 92.0K
12:17 29,912.71 29,912.71 29,897.88 29,897.88 29.2K
12:18 29,901.11 29,901.11 29,901.11 29,901.11 6.5K
12:19 29,902.72 29,909.17 29,901.11 29,901.11 1,423.2K
12:20 29,901.11 29,911.04 29,901.11 29,911.04 40.7K
12:21 29,911.04 29,911.04 29,909.43 29,911.04 59.5K
12:22 29,907.81 29,907.81 29,904.59 29,906.20 215.2K
12:23 29,906.20 29,906.20 29,898.13 29,902.97 332.4K
12:24 29,880.50 29,884.43 29,880.50 29,884.43 577.0K
12:25 29,884.43 29,886.96 29,884.43 29,886.96 104.8K
12:26 29,886.96 29,886.96 29,871.01 29,871.01 43.5K
12:27 29,871.01 29,871.01 29,871.01 29,871.01 3.8K
12:28 29,871.01 29,871.01 29,871.01 29,871.01 6.5K
12:29 29,871.01 29,875.93 29,871.01 29,875.93 2.1K
12:30 29,871.09 29,882.64 29,871.09 29,881.02 278.4K
12:31 29,881.02 29,881.02 29,881.02 29,881.02 19.5K
12:32 29,881.02 29,881.02 29,868.07 29,868.07 1,325.6K
12:33 29,869.68 29,869.68 29,864.84 29,864.84 1,010.6K
12:34 29,864.84 29,864.84 29,864.84 29,864.84 45.6K
12:35 29,864.84 29,866.45 29,864.84 29,866.45 93.9K
12:36 29,869.68 29,869.68 29,869.68 29,869.68 208.5K
12:37 29,869.68 29,869.68 29,869.68 29,869.68 52.1K
12:38 29,868.98 29,868.98 29,865.75 29,868.98 81.5K
12:39 29,868.98 29,868.98 29,868.98 29,868.98 6.5K
12:40 29,868.98 29,872.20 29,868.98 29,872.20 13.0K
12:41 29,865.75 29,885.37 29,865.75 29,885.37 53.1K
12:42 29,885.37 29,888.59 29,885.37 29,888.59 267.4K
12:43 29,890.21 29,890.91 29,886.07 29,886.07 27.5K
12:44 29,884.46 29,891.61 29,884.46 29,891.61 39.8K
12:45 29,891.61 29,899.68 29,890.00 29,890.00 392.5K
12:46 29,886.77 29,896.45 29,886.77 29,896.45 7,960.8K
12:47 29,899.68 29,925.07 29,899.68 29,925.07 616.8K
12:48 29,928.29 29,929.91 29,928.29 29,928.29 1,924.3K
12:49 29,928.29 29,928.50 29,926.16 29,926.16 1,037.0K
12:50 29,927.77 29,927.77 29,924.54 29,924.54 184.1K
12:51 29,929.38 29,932.61 29,921.06 29,921.06 4,859.4K
12:52 29,925.90 29,925.90 29,922.67 29,922.67 1,003.7K
12:53 29,922.67 29,922.67 29,917.83 29,917.83 60.3K
12:54 29,916.22 29,934.24 29,916.22 29,934.24 340.7K
12:55 29,934.24 29,934.24 29,929.40 29,931.02 143.8K
12:56 29,931.02 29,931.02 29,924.40 29,926.01 341.5K
12:57 29,918.07 29,922.03 29,915.49 29,922.03 199.1K
12:58 29,920.41 29,923.64 29,920.41 29,923.64 157.8K
12:59 29,920.41 29,922.03 29,917.19 29,922.03 202.7K
13:00 29,920.41 29,920.41 29,914.66 29,916.28 112.6K
13:01 29,919.50 29,919.50 29,919.50 29,919.50 165.3K
13:02 29,919.50 29,919.50 29,916.28 29,916.28 392.1K
13:03 29,919.50 29,922.73 29,919.50 29,922.73 464.1K
13:04 29,922.73 29,934.28 29,922.73 29,934.28 111.9K
13:05 29,934.28 29,934.28 29,932.66 29,934.28 59.7K
13:06 29,934.28 29,934.28 29,934.28 29,934.28 6.5K
13:07 29,934.28 29,935.89 29,934.28 29,935.89 71.9K
13:08 29,935.89 29,941.67 29,935.89 29,941.67 269.0K
13:09 29,941.67 29,942.37 29,941.67 29,942.37 688.6K
13:10 29,941.67 29,943.28 29,941.67 29,943.28 108.8K
13:11 29,943.28 29,943.28 29,943.28 29,943.28 58.5K
13:12 29,943.28 29,943.28 29,943.28 29,943.28 162.9K
13:13 29,943.28 29,943.28 29,940.00 29,940.00 34.2K
13:14 29,956.41 29,957.34 29,951.57 29,957.34 481.5K
13:15 29,957.34 29,960.57 29,957.34 29,960.57 33.9K
13:16 29,962.88 29,962.88 29,949.76 29,949.76 76.7K
13:17 29,949.76 29,952.98 29,949.76 29,951.37 2,592.2K
13:18 29,951.37 29,951.37 29,951.37 29,951.37 196.3K
13:19 29,951.37 29,951.37 29,951.37 29,951.37 59.6K
13:20 29,951.37 29,951.37 29,942.37 29,942.37 295.1K
13:21 29,947.21 29,947.21 29,945.60 29,945.60 60.4K
13:22 29,945.60 29,945.60 29,945.60 29,945.60 85.0K
13:23 29,945.60 29,945.60 29,908.61 29,914.38 702.5K
13:24 29,914.38 29,914.38 29,914.38 29,914.38 30.4K
13:25 29,912.77 29,914.38 29,911.15 29,911.15 1,419.5K
13:26 29,909.43 29,909.43 29,904.59 29,909.43 225.3K
13:27 29,903.10 29,909.43 29,903.10 29,909.43 21.0K
13:28 29,909.43 29,909.43 29,906.20 29,906.20 94.4K
13:29 29,909.43 29,909.43 29,906.20 29,906.20 1,230.0K
13:30 29,906.20 29,929.10 29,906.20 29,929.10 20.7K
13:31 29,932.33 29,932.33 29,931.63 29,931.63 617.8K
13:32 29,931.63 29,932.33 29,931.63 29,932.33 142.9K
13:33 29,932.33 29,932.33 29,932.33 29,932.33 202.8K
13:34 29,903.62 29,903.62 29,903.62 29,903.62 194.5K
13:35 29,903.62 29,903.62 29,898.78 29,898.78 328.6K
13:36 29,900.39 29,914.34 29,898.78 29,914.34 83.8K
13:37 29,914.34 29,917.56 29,914.34 29,917.56 3,441.5K
13:38 29,920.38 29,920.38 29,920.38 29,920.38 311.1K
13:39 29,908.05 29,908.05 29,908.05 29,908.05 109.9K
13:40 29,909.66 29,911.27 29,909.66 29,911.27 2,073.9K
13:41 29,911.27 29,929.35 29,911.27 29,928.32 248.7K
13:42 29,926.71 29,926.71 29,925.09 29,926.71 210.1K
13:43 29,926.71 29,934.77 29,926.71 29,934.77 5,501.3K
13:44 29,939.62 29,941.23 29,939.62 29,941.23 2,451.0K
13:45 29,939.62 29,939.62 29,938.00 29,938.00 34.2K
13:46 29,947.68 29,967.75 29,944.46 29,967.75 13,919.1K
13:47 29,967.75 29,972.59 29,966.14 29,966.14 809.6K
13:48 29,966.14 29,967.75 29,966.14 29,967.75 216.8K
13:49 29,964.52 29,964.52 29,961.24 29,961.24 21.2K
13:50 29,955.47 29,960.31 29,952.24 29,960.31 178.9K
13:51 29,958.11 29,962.95 29,958.11 29,962.95 535.9K
13:52 29,958.11 29,962.95 29,958.11 29,962.95 560.5K
13:53 29,962.95 29,968.72 29,962.95 29,968.72 451.8K
13:54 29,970.34 29,970.34 29,968.72 29,968.72 848.6K
13:55 29,974.50 29,976.11 29,974.50 29,976.11 53.3K
13:56 29,976.11 29,976.11 29,972.88 29,972.88 1,052.1K
13:57 29,972.88 29,972.88 29,968.04 29,971.27 224.0K
13:58 29,971.27 29,978.46 29,971.27 29,978.46 63.1K
13:59 29,978.46 29,980.08 29,977.97 29,977.97 225.9K
14:00 29,977.97 29,977.97 29,973.13 29,973.13 347.9K
14:01 29,974.74 29,974.74 29,964.87 29,964.87 252.0K
14:02 29,964.87 29,966.48 29,964.87 29,966.48 3,510.9K
14:03 29,966.48 29,966.48 29,966.48 29,966.48 52.5K
14:04 29,966.48 29,968.10 29,966.48 29,968.10 32.8K
14:05 29,958.42 29,960.03 29,958.42 29,960.03 407.6K
14:06 29,960.03 29,960.03 29,960.03 29,960.03 465.7K
14:07 29,960.03 29,961.64 29,960.03 29,961.64 255.8K
14:08 29,956.80 29,966.48 29,951.81 29,951.81 1,564.4K
14:09 29,951.81 29,951.81 29,938.65 29,938.65 27.3K
14:10 29,943.49 29,946.87 29,942.03 29,946.87 227.1K
14:11 29,946.87 29,946.87 29,941.32 29,941.32 379.6K
14:12 29,941.32 29,957.71 29,941.32 29,957.71 112.3K
14:13 29,965.78 29,965.78 29,965.78 29,965.78 229.6K
14:14 29,965.78 29,965.78 29,954.23 29,954.23 116.5K
14:15 29,954.23 29,954.23 29,932.93 29,937.77 877.2K
14:16 29,937.77 29,952.56 29,936.16 29,952.56 108.3K
14:17 29,952.56 29,954.18 29,949.34 29,949.34 98.5K
14:18 29,949.34 29,954.18 29,949.34 29,954.18 177.3K
14:19 29,954.88 29,954.88 29,950.04 29,954.88 29.1K
14:20 29,951.65 29,956.49 29,951.65 29,956.49 231.9K
14:21 29,956.49 29,956.49 29,951.65 29,951.65 31.3K
14:22 29,951.65 29,968.04 29,951.65 29,968.04 51.5K
14:23 29,968.04 29,968.04 29,966.43 29,966.43 60.9K
14:24 29,964.82 29,966.22 29,964.82 29,966.22 123.4K
14:25 29,966.22 29,967.84 29,966.22 29,967.84 400.5K
14:26 29,967.84 29,969.24 29,967.84 29,969.24 65.9K
14:27 29,969.24 29,969.95 29,966.02 29,969.95 267.5K
14:28 29,969.95 29,971.56 29,969.95 29,971.56 82.9K
14:29 29,979.63 29,979.63 29,979.63 29,979.63 1,465.1K
14:30 29,979.63 29,994.60 29,979.63 29,991.37 32.2K
14:31 29,991.37 29,996.21 29,991.37 29,996.21 3,805.6K
14:32 29,997.83 29,999.44 29,997.83 29,999.44 420.8K
14:33 29,999.44 29,999.44 29,986.28 29,999.19 3,551.0K
14:34 29,994.35 29,994.35 29,994.35 29,994.35 46.1K
14:35 29,994.35 29,997.57 29,994.35 29,997.57 579.1K
14:36 29,999.19 29,999.19 29,999.19 29,999.19 743.8K
14:37 29,999.19 29,999.19 29,997.57 29,999.19 750.3K
14:38 29,999.19 29,999.19 29,997.57 29,999.19 111.9K
14:39 29,997.57 29,997.57 29,984.89 29,984.89 47.6K
14:40 29,984.89 29,984.89 29,984.89 29,984.89 85.6K
14:41 29,992.62 29,992.62 29,991.01 29,992.62 311.4K
14:42 29,992.62 29,997.91 29,992.62 29,997.91 42.1K
14:43 29,997.91 29,997.91 29,995.59 29,995.59 27.0K
14:44 29,997.20 29,997.20 29,995.59 29,997.20 223.8K
14:45 29,995.59 29,996.29 29,995.59 29,996.29 409.2K
14:46 29,996.29 29,996.29 29,991.45 29,996.29 1,194.3K
14:47 29,996.29 30,007.84 29,996.29 30,007.84 19.6K
14:48 30,007.84 30,007.84 30,003.00 30,003.00 342.1K
14:49 30,003.00 30,007.84 29,999.72 29,999.72 62.0K
14:50 29,999.72 29,999.72 29,999.72 29,999.72 223.7K
14:51 30,001.33 30,004.56 29,999.72 30,004.56 27.7K
14:52 30,004.56 30,004.56 30,002.95 30,002.95 50.0K
14:53 30,004.56 30,007.99 30,002.95 30,007.99 42.9K
14:54 30,007.99 30,009.60 30,007.99 30,009.60 79.0K
14:55 30,009.60 30,009.60 30,009.60 30,009.60 290.4K
14:56 30,010.34 30,010.34 30,010.34 30,010.34 627.9K
14:57 30,007.11 30,007.11 30,005.50 30,005.50 21.8K
14:58 30,008.72 30,008.72 30,008.72 30,008.72 19.7K
14:59 30,008.72 30,015.18 30,008.72 30,015.18 947.6K
15:00 30,010.34 30,023.25 30,010.34 30,023.25 3,536.4K
15:01 30,023.25 30,027.88 30,023.25 30,027.88 2,152.3K
15:02 30,024.65 30,024.65 30,024.65 30,024.65 151.8K
15:03 30,027.88 30,033.30 30,027.88 30,031.68 57.6K
15:04 30,031.68 30,031.68 30,019.68 30,019.68 1,118.1K
15:05 30,019.68 30,028.46 30,019.68 30,028.46 14.3K
15:06 30,028.46 30,028.46 30,018.28 30,018.28 43.5K
15:07 30,005.37 30,005.37 29,992.46 29,992.46 5,690.9K
15:08 29,992.46 29,992.46 29,974.66 29,976.27 3,587.4K
15:09 29,992.41 29,992.41 29,977.88 29,977.88 1,437.3K
15:10 29,985.95 29,990.79 29,985.95 29,989.18 826.6K
15:11 29,989.18 29,989.18 29,975.81 29,975.81 108.6K
15:12 29,975.81 29,979.04 29,975.81 29,978.13 37.1K
15:13 29,977.42 29,977.42 29,969.36 29,969.36 105.8K
15:14 29,975.81 29,975.81 29,967.74 29,969.36 394.6K
15:15 29,969.36 29,969.36 29,958.06 29,958.06 623.0K
15:16 29,959.67 29,959.67 29,925.81 29,925.81 2,169.0K
15:17 29,916.12 29,917.74 29,911.28 29,917.74 5,984.2K
15:18 29,909.67 29,919.35 29,909.67 29,919.35 2,343.0K
15:19 29,922.58 29,929.03 29,917.74 29,929.03 405.9K
15:20 29,929.03 29,929.03 29,928.33 29,928.33 256.1K
15:21 29,928.33 29,931.56 29,928.33 29,931.56 85.2K
15:22 29,931.56 29,934.78 29,925.10 29,925.10 896.8K
15:23 29,925.10 29,936.65 29,925.10 29,936.65 216.8K
15:24 29,936.65 29,936.65 29,916.10 29,916.10 541.8K
15:25 29,916.10 29,922.35 29,916.10 29,922.35 139.6K
15:26 29,923.96 29,923.96 29,922.35 29,922.35 39.3K
15:27 29,922.35 29,944.51 29,922.35 29,944.51 288.9K
15:28 29,947.74 29,949.35 29,946.13 29,949.35 576.6K
15:29 29,949.35 29,953.28 29,946.25 29,953.28 52.9K
15:30 29,953.28 29,956.51 29,950.06 29,950.06 85.2K
15:31 29,950.06 29,950.06 29,942.32 29,942.32 245.0K
15:32 29,942.32 29,942.32 29,937.48 29,937.48 6.6K
15:33 29,937.48 29,937.48 29,935.87 29,935.87 67.6K
15:34 29,935.87 29,946.68 29,935.87 29,944.57 337.9K
15:35 29,944.57 29,944.57 29,939.73 29,942.95 26.2K
15:36 29,944.57 29,949.20 29,944.57 29,949.20 180.4K
15:37 29,891.53 29,902.90 29,891.53 29,902.90 484.8K
15:38 29,902.90 29,919.04 29,902.90 29,917.43 295.4K
15:39 29,910.97 29,930.59 29,910.97 29,930.59 665.5K
15:40 29,933.82 29,963.19 29,933.82 29,963.19 1,647.7K
15:41 29,960.67 29,960.67 29,953.43 29,953.43 1,335.6K
15:42 29,953.43 29,953.58 29,950.35 29,950.35 134.0K
15:43 29,951.96 29,953.58 29,951.96 29,953.58 144.5K
15:44 29,953.58 29,953.58 29,950.35 29,950.35 229.9K
15:45 29,966.76 29,977.72 29,966.76 29,977.72 322.3K
15:46 29,977.72 29,977.72 29,972.10 29,972.10 110.0K
15:47 29,980.95 29,984.17 29,980.95 29,984.17 139.9K
15:48 29,984.17 30,032.70 29,984.17 30,032.70 3,020.3K
15:49 30,047.48 30,052.43 30,041.03 30,052.43 1,479.1K
15:50 30,050.82 30,050.82 30,014.71 30,016.32 941.6K
15:51 30,013.09 30,045.83 30,013.09 30,045.83 378.0K
15:52 30,049.05 30,049.05 30,049.05 30,049.05 622.7K
15:53 30,049.05 30,049.05 30,045.83 30,045.83 303.0K
15:54 30,045.83 30,047.44 30,045.83 30,047.44 122.6K
15:55 30,040.99 30,045.83 30,040.99 30,045.83 388.5K
15:56 30,045.83 30,049.05 30,043.22 30,049.05 474.5K
15:57 30,049.05 30,049.05 30,047.44 30,049.05 125.2K
15:58 30,047.44 30,047.44 30,044.21 30,045.83 164.6K
15:59 30,049.05 30,050.82 30,047.44 30,050.82 810.4K
16:00 30,052.43 30,052.43 30,050.82 30,050.82 204.3K
16:01 30,052.43 30,052.43 30,052.43 30,052.43 174.0K
16:02 30,052.43 30,052.43 30,052.43 30,052.43 917.3K
16:03 30,054.04 30,055.66 30,050.82 30,055.66 233.7K
16:04 30,055.66 30,055.66 30,054.04 30,054.04 127.3K
16:05 30,054.04 30,056.36 30,054.04 30,056.36 846.5K
16:06 30,054.75 30,054.75 30,053.13 30,054.75 98.8K
16:07 30,054.75 30,055.45 30,054.75 30,055.45 126.4K
16:08 30,055.45 30,055.45 30,045.77 30,047.38 1,902.2K
16:09 30,047.38 30,050.61 30,047.38 30,050.61 255.2K
16:10 30,047.33 30,047.33 30,046.62 30,046.62 90.0K
16:11 30,046.62 30,060.45 30,046.62 30,060.45 99.5K
16:12 30,060.45 30,060.45 30,037.36 30,037.36 389.0K
16:13 30,048.90 30,048.90 30,048.90 30,048.90 90.7K
16:14 30,048.90 30,048.90 30,048.90 30,048.90 171.2K
16:15 30,048.90 30,048.90 30,044.06 30,044.06 470.0K
16:16 30,044.06 30,045.68 30,044.06 30,044.06 269.4K
16:17 30,045.68 30,045.68 30,045.68 30,045.68 64.9K
16:18 30,045.68 30,057.23 30,045.68 30,057.23 138.1K
16:19 30,057.23 30,057.23 30,057.23 30,057.23 599.2K
16:20 30,057.23 30,057.23 30,054.00 30,054.00 1,354.1K
16:21 30,055.61 30,055.61 30,055.61 30,055.61 408.2K
16:22 30,057.23 30,057.23 30,055.61 30,057.23 428.4K
16:23 30,057.23 30,057.23 30,055.61 30,055.61 39.5K
16:24 30,044.06 30,044.06 30,040.84 30,040.84 244.3K
16:25 30,046.61 30,049.84 30,046.61 30,049.84 21.3K
16:26 30,049.84 30,049.84 30,027.82 30,027.82 121.9K
16:27 30,024.59 30,024.59 30,024.59 30,024.59 8.7K
16:28 30,024.59 30,024.59 30,011.41 30,011.41 472.4K
16:29 30,008.18 30,011.41 30,008.18 30,011.41 81.8K
16:30 30,011.41 30,011.41 30,011.41 30,011.41 213.5K
16:31 29,995.28 29,996.89 29,995.28 29,996.89 1,348.4K
16:32 30,004.96 30,010.73 30,004.96 30,010.73 225.6K
16:33 30,002.66 30,002.66 29,976.34 29,976.34 748.1K
16:34 29,984.41 29,984.41 29,982.79 29,982.79 581.3K
16:35 29,976.34 29,982.79 29,976.34 29,982.79 499.8K
16:36 29,984.41 29,984.41 29,971.34 29,971.34 404.6K
16:37 29,977.79 29,999.18 29,977.79 29,999.18 26.1K
16:38 29,999.18 29,999.18 29,999.18 29,999.18 0.0K
16:39 29,997.57 29,999.89 29,997.57 29,999.89 488.3K
16:40 29,999.89 30,003.11 29,995.05 30,003.11 172.5K
16:41 30,016.24 30,016.24 30,006.56 30,014.63 77.9K
16:42 30,009.00 30,009.00 30,009.00 30,009.00 70.0K
16:43 30,009.00 30,013.84 30,009.00 30,012.23 829.5K
16:44 30,013.84 30,013.84 30,013.84 30,013.84 125.9K
16:45 30,021.08 30,021.08 30,019.47 30,019.47 127.2K
16:46 30,019.47 30,021.08 30,019.47 30,019.47 144.9K
16:47 30,019.47 30,019.47 30,019.47 30,019.47 316.0K
16:48 30,019.47 30,019.47 30,019.47 30,019.47 92.2K
16:49 30,019.47 30,021.08 30,019.47 30,021.08 125.1K
16:50 30,021.08 30,021.08 30,017.56 30,017.56 50.4K
16:51 30,017.56 30,017.56 30,017.56 30,017.56 252.5K
16:52 30,017.56 30,025.78 30,017.56 30,024.17 2,754.3K
16:53 30,024.17 30,037.33 30,024.17 30,037.33 152.3K
16:54 30,037.33 30,043.89 30,037.33 30,043.89 14.5K
16:55 30,045.51 30,045.51 30,040.67 30,045.51 1,859.1K
16:56 30,045.51 30,045.51 30,045.51 30,045.51 1,312.1K
16:57 30,045.51 30,045.51 30,043.89 30,043.89 31.8K
16:58 30,045.51 30,045.51 30,045.51 30,045.51 2,687.8K
16:59 30,045.51 30,047.12 30,045.51 30,047.12 290.7K
17:00 30,032.34 30,043.60 30,032.34 30,043.60 47.7K
17:01 30,041.99 30,045.22 30,040.38 30,045.22 422.6K
17:02 30,048.73 30,048.73 30,048.73 30,048.73 77.4K
17:03 30,045.51 30,045.51 30,045.51 30,045.51 55.6K
17:04 30,045.51 30,048.73 30,045.51 30,048.73 7.4K
17:05 30,048.73 30,048.73 30,048.73 30,048.73 35.8K
17:06 30,048.73 30,048.73 30,048.73 30,048.73 53.5K
17:07 30,047.12 30,047.12 30,043.89 30,043.89 323.7K
17:08 30,038.97 30,047.12 30,038.97 30,047.12 224.6K
17:09 30,047.12 30,047.12 30,047.12 30,047.12 109.0K
17:10 30,047.12 30,048.73 30,047.12 30,048.73 159.8K
17:11 30,048.73 30,048.73 30,048.73 30,048.73 270.3K
17:12 30,047.12 30,048.73 30,041.49 30,041.49 74.6K
17:13 30,043.11 30,043.11 30,043.11 30,043.11 85.7K
17:14 30,043.11 30,043.11 30,041.49 30,043.11 26.4K
17:15 30,041.49 30,043.11 30,041.49 30,043.11 250.5K
17:16 30,041.49 30,043.11 30,041.49 30,043.11 520.7K
17:17 30,043.11 30,047.12 30,043.11 30,047.12 722.9K
17:18 30,048.73 30,048.73 30,047.12 30,048.73 105.5K
17:19 30,048.73 30,048.73 30,048.73 30,048.73 1,107.4K
17:20 30,048.73 30,048.73 30,042.96 30,042.96 112.8K
17:21 30,042.96 30,042.96 30,042.96 30,042.96 342.8K
17:22 30,042.96 30,042.96 30,026.55 30,026.55 225.0K
17:23 30,026.55 30,026.55 30,026.55 30,026.55 0.0K
17:24 30,026.55 30,026.55 30,024.94 30,024.94 86.5K
17:25 30,024.94 30,041.29 30,024.94 30,041.29 232.7K
17:26 30,041.29 30,063.16 30,041.29 30,063.16 531.5K
17:27 30,066.39 30,066.39 30,066.39 30,066.39 1,226.8K
17:28 30,066.39 30,068.00 30,066.39 30,066.39 42.1K
17:29 30,066.39 30,068.00 30,066.39 30,068.00 112.1K
17:30 30,068.00 30,068.00 30,066.39 30,066.39 646.5K
17:31 30,066.39 30,066.39 30,053.26 30,054.88 40.4K
17:32 30,054.88 30,054.88 30,049.04 30,049.04 146.5K
17:33 30,049.04 30,063.78 30,049.04 30,063.78 206.2K
17:34 30,062.17 30,062.17 30,047.38 30,047.38 129.0K
17:35 30,047.38 30,063.78 30,047.38 30,063.78 73.4K
17:36 30,062.17 30,062.17 30,062.17 30,062.17 1,932.6K
17:37 30,063.78 30,063.78 30,063.78 30,063.78 66.0K
17:38 30,062.38 30,062.38 30,062.38 30,062.38 28.5K
17:39 30,062.38 30,068.00 30,062.38 30,068.00 27.1K
17:40 30,063.16 30,063.16 30,055.09 30,063.16 12,747.4K
17:41 30,063.16 30,063.16 30,058.32 30,058.32 250.5K
17:42 30,061.55 30,061.55 30,061.55 30,061.55 296.7K
17:43 30,061.55 30,061.55 30,061.55 30,061.55 342.7K
17:44 30,041.93 30,045.16 30,040.32 30,045.16 271.2K
17:45 30,045.16 30,045.16 30,040.21 30,040.21 39.7K
17:46 30,040.21 30,053.37 30,040.21 30,053.37 41.1K
17:47 30,053.37 30,053.37 30,053.37 30,053.37 0.0K
17:48 30,053.37 30,053.37 30,046.34 30,046.34 48.3K
17:49 30,046.34 30,046.34 30,045.64 30,045.64 110.4K
17:50 30,045.64 30,051.26 30,044.81 30,048.03 108.9K
17:51 30,048.03 30,049.65 30,048.03 30,049.65 66.6K
17:52 30,048.77 30,048.77 30,043.85 30,043.85 113.9K
17:53 30,043.87 30,043.87 30,040.64 30,042.26 389.0K
17:54 30,040.64 30,045.49 30,040.64 30,045.49 217.9K
17:55 30,048.30 30,048.30 30,048.30 30,048.30 68.0K
17:56 30,043.46 30,045.07 30,036.63 30,036.63 3,609.9K
17:57 30,043.66 30,051.73 30,043.66 30,051.73 104.6K
17:58 30,051.73 30,053.35 30,051.73 30,053.35 3,969.8K
17:59 30,053.35 30,053.35 30,053.35 30,053.35 120.9K
18:00 30,053.35 30,053.35 30,053.35 30,053.35 923.3K
18:01 30,045.28 30,045.28 30,038.95 30,038.95 746.6K
18:02 30,043.79 30,047.02 30,043.79 30,047.02 164.9K
18:03 30,048.63 30,054.80 30,048.63 30,054.80 975.5K
18:04 30,053.18 30,053.18 30,053.18 30,053.18 244.0K
18:05 30,053.18 30,053.18 30,051.57 30,051.57 13.2K
18:06 30,051.57 30,062.74 30,051.57 30,062.74 469.4K
18:07 30,059.51 30,059.51 30,049.67 30,054.51 168.1K
18:08 30,054.51 30,055.39 30,054.51 30,055.39 130.6K
18:09 30,065.23 30,065.23 30,060.39 30,060.39 2,001.8K
18:10 30,060.39 30,060.39 30,060.39 30,060.39 24.7K
18:11 30,066.85 30,066.85 30,063.62 30,063.62 349.7K
18:12 30,063.62 30,066.85 30,063.62 30,066.85 344.8K
18:13 30,055.30 30,055.30 30,055.30 30,055.30 54.3K
18:14 30,052.07 30,063.62 30,052.07 30,063.62 201.7K
18:15 30,062.92 30,062.92 30,058.08 30,058.08 113.7K
18:16 30,051.46 30,051.46 30,051.46 30,051.46 35.5K
18:17 30,051.46 30,054.68 30,051.46 30,054.68 41.1K
18:18 30,054.68 30,056.09 30,043.84 30,056.09 39.7K
18:19 30,056.09 30,056.09 30,046.95 30,046.95 148.8K
18:20 30,046.95 30,046.95 30,036.77 30,041.61 279.8K
18:21 30,043.28 30,045.28 30,038.83 30,038.83 1,014.0K
18:22 30,043.67 30,044.45 30,031.24 30,044.45 1,366.5K
18:23 30,045.15 30,045.15 30,041.87 30,041.87 164.4K
18:24 30,041.87 30,041.87 30,035.27 30,035.27 33.6K
18:25 30,038.50 30,038.50 30,033.66 30,033.66 224.3K
18:26 30,033.66 30,033.66 30,033.66 30,033.66 184.7K
18:27 30,033.66 30,033.66 30,032.04 30,032.04 19.8K
18:28 30,032.04 30,032.04 30,028.82 30,028.82 19.8K
18:29 30,026.32 30,026.32 30,024.71 30,024.71 116.1K
18:30 30,024.71 30,029.99 30,024.71 30,029.99 490.7K
18:31 30,033.37 30,033.37 30,031.75 30,031.75 290.4K
18:32 30,033.37 30,053.06 30,033.37 30,053.06 285.3K
18:33 30,053.06 30,067.25 30,053.06 30,067.25 100.6K
18:34 30,067.25 30,077.97 30,067.25 30,077.97 977.1K
18:35 30,077.97 30,080.61 30,073.12 30,080.61 1,698.8K
18:36 30,080.61 30,080.61 30,080.61 30,080.61 43.1K
18:37 30,080.61 30,080.61 30,080.61 30,080.61 19.8K
18:38 30,080.61 30,080.61 30,080.61 30,080.61 105.4K
18:39 30,080.61 30,080.61 30,078.99 30,078.99 258.7K
18:40 30,087.06 30,087.06 30,087.06 30,087.06 336.2K
18:51 30,092.32 30,092.32 30,092.32 30,092.32 2,727.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし