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 30,145.62 30,176.56 30,145.62 30,174.94 1,413.9K
09:51 30,174.94 30,174.94 30,174.94 30,174.94 511.9K
09:52 30,174.94 30,176.56 30,174.94 30,174.94 1,306.9K
09:53 30,174.94 30,176.56 30,174.94 30,174.94 128.0K
09:54 30,174.94 30,174.94 30,174.94 30,174.94 371.2K
09:55 30,176.56 30,188.10 30,176.56 30,188.10 20.4K
09:56 30,186.49 30,188.10 30,186.49 30,188.10 451.4K
09:57 30,186.49 30,186.49 30,170.78 30,170.78 133.3K
09:58 30,169.17 30,170.78 30,169.17 30,170.78 101.0K
09:59 30,169.17 30,169.17 30,169.17 30,169.17 60.6K
10:00 30,170.78 30,272.80 30,169.17 30,272.80 1,920.6K
10:01 30,274.41 30,292.42 30,274.41 30,292.42 1,503.7K
10:02 30,295.64 30,295.64 30,288.61 30,291.84 2,692.3K
10:03 30,290.23 30,372.27 30,290.23 30,372.27 126.6K
10:04 30,372.97 30,380.91 30,371.36 30,380.91 319.5K
10:05 30,377.68 30,379.30 30,376.07 30,377.68 357.5K
10:06 30,377.68 30,377.68 30,366.10 30,366.10 5,208.8K
10:07 30,366.10 30,367.71 30,366.10 30,366.10 269.6K
10:08 30,366.10 30,366.10 30,359.65 30,362.46 7,942.0K
10:09 30,362.46 30,365.69 30,362.46 30,365.69 741.1K
10:10 30,347.94 30,347.94 30,339.87 30,339.87 4,103.1K
10:11 30,333.42 30,338.26 30,325.35 30,325.35 538.9K
10:12 30,328.57 30,335.03 30,320.36 30,320.36 1,487.2K
10:13 30,315.52 30,315.52 30,312.24 30,312.24 3,018.0K
10:14 30,316.40 30,316.40 30,300.22 30,301.83 388.2K
10:15 30,303.44 30,303.44 30,296.99 30,296.99 288.4K
10:16 30,296.99 30,309.24 30,296.99 30,306.01 712.8K
10:17 30,306.01 30,307.63 30,306.01 30,306.01 277.0K
10:18 30,306.01 30,309.24 30,306.01 30,309.24 633.9K
10:19 30,314.08 30,320.54 30,314.08 30,319.83 1,984.2K
10:20 30,319.83 30,324.67 30,319.83 30,324.67 167.8K
10:21 30,327.90 30,334.36 30,327.90 30,334.36 8,657.2K
10:22 30,324.67 30,326.29 30,324.67 30,326.29 154.6K
10:23 30,330.45 30,330.45 30,322.38 30,328.84 501.7K
10:24 30,315.93 30,320.77 30,315.93 30,320.77 905.4K
10:25 30,320.77 30,335.29 30,320.77 30,335.29 409.3K
10:26 30,333.68 30,336.90 30,333.68 30,335.29 202.3K
10:27 30,320.77 30,320.77 30,301.83 30,303.44 1,722.3K
10:28 30,300.22 30,314.74 30,300.22 30,314.74 1,035.4K
10:29 30,308.28 30,308.28 30,308.28 30,308.28 6.7K
10:30 30,303.44 30,319.58 30,303.44 30,319.58 590.7K
10:31 30,319.58 30,363.69 30,319.58 30,363.69 1,739.7K
10:32 30,357.24 30,362.08 30,340.75 30,340.75 296.6K
10:33 30,340.75 30,353.82 30,340.75 30,353.82 1,471.0K
10:34 30,349.31 30,350.92 30,346.52 30,346.52 560.0K
10:35 30,349.75 30,351.36 30,349.75 30,351.36 417.3K
10:36 30,349.25 30,368.89 30,347.64 30,368.89 375.1K
10:37 30,368.89 30,387.82 30,364.05 30,387.82 1,017.4K
10:38 30,388.32 30,393.16 30,388.32 30,389.20 409.5K
10:39 30,390.81 30,405.34 30,390.81 30,405.34 2,196.8K
10:40 30,403.72 30,405.34 30,400.50 30,400.50 928.4K
10:41 30,402.11 30,402.11 30,396.64 30,399.83 651.2K
10:42 30,391.76 30,411.38 30,391.76 30,411.38 562.9K
10:43 30,406.54 30,412.99 30,406.54 30,412.99 391.2K
10:44 30,401.53 30,406.37 30,401.53 30,406.37 1,978.8K
10:45 30,406.37 30,430.91 30,403.14 30,430.91 1,791.4K
10:46 30,429.30 30,430.91 30,429.30 30,429.30 465.5K
10:47 30,430.91 30,430.91 30,430.91 30,430.91 593.7K
10:48 30,430.91 30,430.91 30,427.68 30,427.68 132.9K
10:49 30,421.23 30,426.07 30,421.23 30,426.07 546.3K
10:50 30,424.46 30,429.30 30,417.75 30,417.75 235.4K
10:51 30,417.75 30,417.75 30,408.07 30,408.27 669.3K
10:52 30,414.73 30,427.21 30,409.89 30,427.21 803.5K
10:53 30,427.21 30,430.23 30,423.98 30,430.23 979.5K
10:54 30,410.59 30,410.59 30,402.42 30,402.42 1,134.0K
10:55 30,402.42 30,407.31 30,402.42 30,407.31 264.6K
10:56 30,407.31 30,413.88 30,405.70 30,413.88 1,182.2K
10:57 30,412.26 30,413.88 30,412.26 30,413.88 142.3K
10:58 30,412.26 30,413.88 30,412.26 30,413.88 350.5K
10:59 30,412.26 30,413.88 30,412.26 30,413.88 675.6K
11:00 30,413.88 30,430.74 30,413.88 30,430.74 5,567.2K
11:01 30,451.88 30,472.43 30,451.88 30,472.43 11,747.0K
11:02 30,480.50 30,499.13 30,480.50 30,497.52 7,916.6K
11:03 30,490.81 30,533.27 30,490.81 30,533.27 6,206.3K
11:04 30,536.50 30,536.50 30,507.45 30,507.45 2,899.2K
11:05 30,537.76 30,549.05 30,537.76 30,547.44 1,456.2K
11:06 30,545.83 30,552.28 30,544.21 30,552.28 1,522.6K
11:07 30,553.89 30,553.89 30,547.71 30,547.71 1,760.9K
11:08 30,554.16 30,563.84 30,550.93 30,563.84 3,003.9K
11:09 30,559.00 30,562.23 30,557.39 30,562.23 2,974.2K
11:10 30,563.84 30,571.91 30,563.84 30,565.45 2,476.8K
11:11 30,562.23 30,613.89 30,559.00 30,613.89 4,239.4K
11:12 30,620.40 30,625.03 30,613.68 30,625.03 1,424.2K
11:13 30,631.60 30,633.21 30,618.69 30,618.69 5,480.0K
11:14 30,615.46 30,638.75 30,615.46 30,638.75 1,803.8K
11:15 30,640.37 30,640.37 30,639.66 30,640.37 1,022.7K
11:16 30,629.07 30,636.93 30,629.07 30,635.32 647.1K
11:17 30,625.64 30,635.32 30,625.64 30,633.70 1,042.0K
11:18 30,622.30 30,632.92 30,622.30 30,632.92 669.1K
11:19 30,631.36 30,632.97 30,628.13 30,629.80 491.6K
11:20 30,632.38 30,646.95 30,632.38 30,646.95 515.7K
11:21 30,646.95 30,646.95 30,640.50 30,643.73 1,200.8K
11:22 30,638.78 30,641.88 30,635.32 30,641.88 797.2K
11:23 30,641.88 30,662.34 30,641.88 30,660.73 1,359.7K
11:24 30,662.34 30,662.34 30,655.63 30,655.63 1,349.7K
11:25 30,655.63 30,661.16 30,635.75 30,635.75 3,397.3K
11:26 30,648.76 30,648.76 30,625.46 30,625.46 2,095.4K
11:27 30,640.24 30,643.75 30,637.01 30,643.75 897.4K
11:28 30,643.75 30,643.75 30,641.43 30,641.43 688.5K
11:29 30,642.84 30,652.89 30,616.05 30,616.05 1,407.3K
11:30 30,617.66 30,617.66 30,513.09 30,513.09 8,410.5K
11:31 30,514.70 30,586.71 30,514.70 30,586.71 2,034.3K
11:32 30,577.76 30,584.21 30,577.76 30,584.21 1,596.7K
11:33 30,581.40 30,581.40 30,574.95 30,579.79 700.2K
11:34 30,587.85 30,597.69 30,587.85 30,594.46 1,194.9K
11:35 30,599.30 30,602.12 30,592.85 30,602.12 1,347.7K
11:36 30,607.55 30,623.11 30,607.55 30,608.57 1,542.2K
11:37 30,621.70 30,621.70 30,620.09 30,621.70 2,014.0K
11:38 30,621.70 30,621.70 30,586.12 30,586.12 2,720.4K
11:39 30,590.96 30,590.96 30,588.44 30,588.44 163.3K
11:40 30,583.60 30,643.06 30,577.14 30,643.06 4,507.9K
11:41 30,643.76 30,650.95 30,625.68 30,650.95 2,241.8K
11:42 30,650.95 30,654.18 30,636.18 30,636.18 539.7K
11:43 30,635.76 30,635.76 30,605.13 30,605.13 484.2K
11:44 30,629.39 30,656.87 30,629.39 30,656.87 857.5K
11:45 30,655.26 30,655.26 30,614.24 30,614.24 4,071.4K
11:46 30,614.24 30,626.18 30,614.24 30,626.18 651.4K
11:47 30,625.32 30,640.65 30,620.41 30,620.41 742.8K
11:48 30,622.07 30,660.14 30,622.07 30,655.30 3,051.7K
11:49 30,655.30 30,660.14 30,655.30 30,659.15 707.4K
11:50 30,659.15 30,682.13 30,659.15 30,682.13 3,276.4K
11:51 30,675.68 30,687.02 30,675.68 30,687.02 1,032.1K
11:52 30,684.42 30,686.03 30,668.71 30,668.71 1,735.6K
11:53 30,652.09 30,664.48 30,652.09 30,664.48 721.1K
11:54 30,664.48 30,665.18 30,664.48 30,665.18 2,167.8K
11:55 30,665.18 30,665.18 30,663.57 30,665.18 1,467.3K
11:56 30,663.57 30,663.57 30,660.11 30,660.11 1,119.0K
11:57 30,656.88 30,656.88 30,652.46 30,652.46 512.3K
11:58 30,650.84 30,673.32 30,650.84 30,673.32 341.3K
11:59 30,663.64 30,663.64 30,642.78 30,642.78 2,316.5K
12:00 30,652.46 30,666.24 30,652.46 30,666.24 844.3K
12:01 30,666.24 30,666.24 30,640.10 30,640.10 408.3K
12:02 30,637.02 30,646.66 30,637.02 30,646.66 557.3K
12:03 30,648.48 30,650.09 30,646.86 30,646.86 429.7K
12:04 30,650.09 30,650.09 30,625.38 30,625.38 266.6K
12:05 30,648.48 30,650.09 30,645.25 30,645.25 2,136.1K
12:06 30,647.57 30,647.57 30,637.72 30,637.72 552.7K
12:07 30,635.52 30,635.52 30,605.13 30,631.38 389.2K
12:08 30,631.38 30,631.38 30,628.15 30,628.15 849.4K
12:09 30,592.14 30,592.14 30,587.88 30,589.50 2,013.9K
12:10 30,584.57 30,584.57 30,573.14 30,573.14 964.5K
12:11 30,573.14 30,573.14 30,560.07 30,561.68 1,260.5K
12:12 30,560.07 30,560.07 30,555.15 30,555.15 833.2K
12:13 30,549.72 30,549.72 30,548.10 30,549.72 529.1K
12:14 30,549.72 30,573.71 30,549.72 30,572.05 2,026.6K
12:15 30,572.05 30,572.05 30,565.51 30,565.51 205.7K
12:16 30,565.51 30,565.51 30,563.14 30,564.78 491.2K
12:17 30,563.17 30,563.17 30,558.24 30,558.24 734.2K
12:18 30,558.24 30,567.93 30,558.24 30,567.93 4,608.8K
12:19 30,561.47 30,567.93 30,554.76 30,554.76 1,215.3K
12:20 30,554.76 30,577.88 30,554.76 30,577.88 58.5K
12:21 30,577.88 30,577.88 30,562.17 30,562.17 211.0K
12:22 30,558.94 30,571.93 30,558.94 30,571.93 238.9K
12:23 30,570.32 30,570.32 30,549.07 30,552.30 328.6K
12:24 30,568.01 30,572.85 30,552.30 30,552.30 314.8K
12:25 30,552.30 30,553.91 30,550.63 30,550.63 331.6K
12:26 30,550.63 30,552.24 30,549.02 30,552.24 896.4K
12:27 30,549.02 30,550.30 30,546.37 30,550.30 205.6K
12:28 30,548.69 30,628.74 30,548.69 30,628.74 1,769.2K
12:29 30,636.13 30,636.13 30,592.43 30,592.43 2,577.6K
12:30 30,621.30 30,639.50 30,621.30 30,639.50 1,007.3K
12:31 30,645.28 30,645.49 30,643.87 30,645.49 787.2K
12:32 30,650.53 30,650.53 30,627.43 30,641.58 1,021.5K
12:33 30,641.58 30,643.20 30,630.03 30,630.03 828.1K
12:34 30,649.76 30,649.76 30,629.21 30,629.21 742.4K
12:35 30,625.05 30,635.78 30,620.21 30,628.83 604.7K
12:36 30,579.41 30,629.51 30,579.41 30,610.57 614.8K
12:37 30,610.57 30,633.75 30,610.57 30,616.43 363.0K
12:38 30,621.27 30,636.98 30,619.66 30,636.98 218.4K
12:39 30,631.21 30,633.00 30,627.64 30,633.00 975.0K
12:40 30,626.54 30,628.16 30,621.94 30,621.94 871.5K
12:41 30,612.88 30,629.27 30,612.88 30,629.27 111.0K
12:42 30,629.27 30,629.27 30,602.11 30,602.11 702.3K
12:43 30,616.15 30,620.37 30,616.15 30,620.37 277.1K
12:44 30,621.98 30,621.98 30,620.37 30,621.98 224.7K
12:45 30,621.98 30,621.98 30,598.20 30,598.20 1,021.4K
12:46 30,593.98 30,598.82 30,589.29 30,589.29 702.3K
12:47 30,606.62 30,608.23 30,606.62 30,608.23 204.5K
12:48 30,606.62 30,608.23 30,606.62 30,608.23 563.5K
12:49 30,608.23 30,609.64 30,606.62 30,606.62 38.5K
12:50 30,606.62 30,635.56 30,606.62 30,635.56 434.1K
12:51 30,634.65 30,653.58 30,634.65 30,647.46 6,636.8K
12:52 30,635.91 30,654.46 30,630.13 30,654.46 750.7K
12:53 30,659.30 30,664.19 30,659.30 30,664.19 984.8K
12:54 30,674.13 30,674.13 30,664.75 30,664.75 161.5K
12:55 30,661.53 30,661.53 30,648.90 30,651.71 446.2K
12:56 30,655.43 30,661.53 30,655.02 30,661.53 818.5K
12:57 30,661.53 30,661.53 30,654.14 30,655.75 117.0K
12:58 30,644.21 30,663.76 30,643.50 30,663.76 376.5K
12:59 30,664.46 30,664.46 30,657.51 30,657.51 664.4K
13:00 30,653.29 30,671.38 30,653.29 30,671.38 98.1K
13:01 30,672.99 30,674.60 30,663.06 30,666.28 2,604.6K
13:02 30,674.60 30,674.60 30,663.06 30,664.67 555.2K
13:03 30,663.97 30,663.97 30,662.35 30,662.35 1,931.2K
13:04 30,652.67 30,652.67 30,652.67 30,652.67 4,778.9K
13:05 30,654.29 30,654.29 30,652.67 30,652.67 1,444.9K
13:06 30,654.29 30,658.45 30,654.29 30,658.45 698.5K
13:07 30,658.45 30,677.38 30,658.45 30,664.22 685.2K
13:08 30,664.22 30,664.22 30,661.62 30,661.62 426.9K
13:09 30,660.00 30,667.45 30,660.00 30,667.45 905.5K
13:10 30,669.06 30,669.06 30,667.45 30,667.45 292.9K
13:11 30,667.45 30,668.15 30,661.62 30,661.62 312.7K
13:12 30,663.23 30,663.23 30,660.00 30,660.00 540.4K
13:13 30,660.00 30,664.92 30,660.00 30,664.92 69.3K
13:14 30,664.92 30,668.15 30,664.92 30,668.15 576.5K
13:15 30,668.15 30,668.15 30,653.37 30,656.60 1,289.6K
13:16 30,644.91 30,644.91 30,644.91 30,644.91 132.0K
13:17 30,644.91 30,648.14 30,644.91 30,648.14 1,145.9K
13:18 30,644.91 30,648.14 30,644.91 30,648.14 272.8K
13:19 30,648.14 30,648.42 30,644.91 30,648.42 116.4K
13:20 30,651.65 30,651.65 30,650.04 30,650.04 393.4K
13:21 30,653.27 30,653.27 30,648.42 30,648.42 711.2K
13:22 30,654.99 30,676.47 30,653.37 30,676.47 1,788.2K
13:23 30,653.37 30,655.69 30,650.07 30,655.69 310.7K
13:24 30,654.08 30,657.30 30,654.08 30,655.69 126.2K
13:25 30,657.30 30,657.30 30,657.30 30,657.30 88.2K
13:26 30,657.30 30,657.30 30,654.08 30,654.08 2,547.2K
13:27 30,654.08 30,680.40 30,654.08 30,680.40 131.0K
13:28 30,677.18 30,680.40 30,677.18 30,677.18 5,797.6K
13:29 30,660.70 30,678.69 30,660.70 30,678.69 483.6K
13:30 30,667.14 30,667.14 30,665.53 30,665.53 90.5K
13:31 30,667.14 30,678.69 30,667.14 30,670.46 2,385.7K
13:32 30,673.69 30,673.69 30,668.84 30,668.84 448.9K
13:33 30,668.84 30,668.84 30,656.95 30,656.95 599.1K
13:34 30,651.12 30,652.48 30,644.41 30,652.48 958.9K
13:35 30,656.70 30,656.70 30,650.24 30,655.08 224.8K
13:36 30,648.63 30,655.08 30,647.02 30,654.40 466.3K
13:37 30,649.56 30,654.40 30,646.34 30,646.34 488.3K
13:38 30,646.34 30,652.79 30,646.34 30,652.79 200.6K
13:39 30,652.79 30,652.79 30,645.40 30,645.40 97.4K
13:40 30,645.40 30,654.20 30,645.40 30,654.20 212.9K
13:41 30,654.20 30,655.81 30,654.20 30,654.20 285.7K
13:42 30,660.36 30,666.14 30,658.75 30,666.14 234.9K
13:43 30,664.52 30,667.75 30,664.52 30,667.75 172.8K
13:44 30,667.75 30,667.75 30,649.75 30,659.39 86.5K
13:45 30,646.22 30,649.45 30,646.22 30,649.45 112.1K
13:46 30,649.45 30,670.84 30,649.45 30,670.84 37.0K
13:47 30,662.61 30,680.53 30,662.61 30,680.53 2,872.8K
13:48 30,677.15 30,682.87 30,677.15 30,682.87 946.2K
13:49 30,682.87 30,682.87 30,671.32 30,679.65 2,292.3K
13:50 30,697.65 30,697.65 30,678.71 30,680.42 1,836.2K
13:51 30,682.03 30,682.96 30,680.42 30,682.96 634.4K
13:52 30,691.90 30,691.90 30,673.64 30,673.64 324.6K
13:53 30,670.41 30,675.25 30,670.41 30,675.25 394.0K
13:54 30,675.25 30,675.25 30,670.12 30,670.12 32.2K
13:55 30,670.12 30,671.74 30,670.12 30,671.74 260.7K
13:56 30,671.74 30,671.74 30,671.74 30,671.74 177.1K
13:57 30,670.12 30,670.12 30,666.90 30,666.90 343.0K
13:58 30,666.90 30,680.06 30,666.90 30,668.77 170.1K
13:59 30,659.03 30,664.16 30,638.51 30,638.51 1,512.6K
14:00 30,635.29 30,661.67 30,635.29 30,661.67 88.9K
14:01 30,661.67 30,661.67 30,661.67 30,661.67 146.0K
14:02 30,661.67 30,661.67 30,645.96 30,654.33 1,388.8K
14:03 30,657.55 30,657.55 30,655.94 30,655.94 896.4K
14:04 30,655.94 30,655.94 30,651.96 30,651.96 395.6K
14:05 30,649.14 30,649.14 30,647.53 30,647.53 1,407.7K
14:06 30,650.81 30,661.01 30,650.81 30,661.01 237.4K
14:07 30,661.01 30,662.62 30,661.01 30,662.62 61.0K
14:08 30,661.01 30,674.17 30,661.01 30,674.17 1,789.8K
14:09 30,678.10 30,681.33 30,678.10 30,678.10 461.0K
14:10 30,678.10 30,683.82 30,672.27 30,683.82 259.7K
14:11 30,683.82 30,696.79 30,683.82 30,696.79 591.6K
14:12 30,698.40 30,700.01 30,696.50 30,696.50 1,548.0K
14:13 30,685.20 30,688.43 30,685.20 30,688.43 1,295.8K
14:14 30,688.43 30,696.79 30,688.43 30,696.79 25.7K
14:15 30,696.79 30,696.79 30,693.51 30,693.51 28.8K
14:16 30,690.28 30,690.28 30,676.18 30,676.18 128.8K
14:17 30,676.18 30,676.18 30,674.57 30,674.57 47.5K
14:18 30,674.57 30,695.17 30,674.57 30,695.17 122.8K
14:19 30,692.36 30,692.36 30,682.68 30,684.29 1,346.4K
14:20 30,684.29 30,690.75 30,684.29 30,690.75 47.5K
14:21 30,686.22 30,686.22 30,676.48 30,676.48 165.6K
14:22 30,668.13 30,685.54 30,668.13 30,685.54 525.8K
14:23 30,685.54 30,689.70 30,681.38 30,681.38 3,279.7K
14:24 30,681.38 30,686.22 30,681.38 30,685.93 352.9K
14:25 30,684.32 30,684.32 30,677.86 30,679.48 73.5K
14:26 30,685.25 30,685.25 30,683.64 30,683.64 90.8K
14:27 30,683.64 30,705.35 30,683.64 30,705.35 135.2K
14:28 30,705.35 30,705.35 30,705.35 30,705.35 502.5K
14:29 30,705.35 30,705.35 30,690.29 30,690.29 116.9K
14:30 30,690.29 30,692.19 30,688.96 30,688.96 157.4K
14:31 30,688.96 30,692.19 30,687.35 30,692.19 697.0K
14:32 30,692.19 30,697.96 30,692.19 30,697.96 35.5K
14:33 30,697.96 30,701.25 30,697.96 30,701.25 384.5K
14:34 30,701.25 30,701.25 30,696.40 30,696.40 158.5K
14:35 30,693.12 30,693.12 30,683.83 30,683.83 36.3K
14:36 30,706.75 30,706.75 30,705.14 30,705.14 177.3K
14:37 30,705.14 30,705.14 30,700.30 30,700.30 221.5K
14:38 30,703.81 30,703.81 30,689.46 30,689.46 419.0K
14:39 30,689.46 30,689.46 30,672.39 30,675.62 760.1K
14:40 30,675.62 30,675.62 30,672.39 30,674.00 128.9K
14:41 30,678.85 30,682.07 30,678.85 30,682.07 116.2K
14:42 30,686.91 30,686.91 30,680.46 30,686.91 678.8K
14:43 30,686.91 30,688.53 30,686.91 30,688.53 67.9K
14:44 30,688.53 30,704.20 30,688.53 30,704.20 166.4K
14:45 30,705.82 30,705.82 30,705.82 30,705.82 379.3K
14:46 30,705.82 30,705.82 30,702.59 30,702.59 61.1K
14:47 30,717.36 30,717.36 30,700.13 30,700.13 483.7K
14:48 30,700.13 30,703.36 30,700.13 30,703.36 60.8K
14:49 30,701.74 30,701.74 30,700.13 30,701.74 183.3K
14:50 30,700.13 30,706.87 30,700.13 30,706.87 1,414.8K
14:51 30,706.87 30,708.49 30,706.87 30,708.49 638.5K
14:52 30,704.97 30,708.35 30,704.97 30,705.12 199.7K
14:53 30,706.73 30,706.73 30,706.73 30,706.73 54.3K
14:54 30,692.64 30,692.64 30,691.03 30,692.64 564.8K
14:55 30,691.03 30,694.54 30,691.03 30,694.54 263.8K
14:56 30,694.54 30,696.16 30,694.54 30,694.54 224.1K
14:57 30,694.54 30,696.16 30,691.94 30,691.94 34.3K
14:58 30,691.94 30,691.94 30,684.55 30,684.55 3,058.0K
14:59 30,684.55 30,688.77 30,684.55 30,688.77 330.0K
15:00 30,688.77 30,688.77 30,668.47 30,668.47 8,338.2K
15:01 30,650.45 30,650.45 30,648.84 30,648.84 1,077.4K
15:02 30,648.84 30,650.45 30,645.32 30,646.93 1,286.5K
15:03 30,645.32 30,648.55 30,645.32 30,646.93 162.8K
15:04 30,650.86 30,657.84 30,647.64 30,657.84 371.8K
15:05 30,644.29 30,663.19 30,644.29 30,663.19 399.4K
15:06 30,661.58 30,661.58 30,659.97 30,660.67 2,163.5K
15:07 30,660.67 30,663.48 30,660.67 30,663.48 1,011.8K
15:08 30,678.00 30,678.00 30,660.00 30,668.07 26,099.9K
15:09 30,668.07 30,668.07 30,661.62 30,661.62 63.6K
15:10 30,661.56 30,686.95 30,661.56 30,683.73 954.0K
15:11 30,688.36 30,688.57 30,686.95 30,688.57 326.2K
15:12 30,686.95 30,686.95 30,682.79 30,682.79 96.8K
15:13 30,682.79 30,682.79 30,682.79 30,682.79 115.4K
15:14 30,682.79 30,682.79 30,680.48 30,680.48 61.8K
15:15 30,680.48 30,683.70 30,680.48 30,683.70 537.3K
15:16 30,690.16 30,703.32 30,690.16 30,701.71 117.9K
15:17 30,701.71 30,703.82 30,701.71 30,703.82 101.0K
15:18 30,702.20 30,707.10 30,702.20 30,707.10 356.8K
15:19 30,711.94 30,712.64 30,711.94 30,712.64 277.0K
15:20 30,712.64 30,715.01 30,711.24 30,715.01 81.4K
15:21 30,703.46 30,703.46 30,697.80 30,697.80 351.2K
15:22 30,695.69 30,699.21 30,695.69 30,699.21 144.5K
15:23 30,702.44 30,708.21 30,702.44 30,706.60 204.7K
15:24 30,708.71 30,708.71 30,702.93 30,704.54 245.7K
15:25 30,710.32 30,710.86 30,702.93 30,710.86 167.1K
15:26 30,710.86 30,710.86 30,710.86 30,710.86 21.2K
15:27 30,711.74 30,711.74 30,711.74 30,711.74 50.8K
15:28 30,711.74 30,723.29 30,711.74 30,711.74 466.2K
15:29 30,711.74 30,711.74 30,704.29 30,704.29 415.2K
15:30 30,704.29 30,705.91 30,704.29 30,704.29 156.3K
15:31 30,704.29 30,704.29 30,687.26 30,687.26 49.9K
15:32 30,687.26 30,690.54 30,687.26 30,689.43 72.4K
15:33 30,687.81 30,700.98 30,687.81 30,699.36 102.7K
15:34 30,699.36 30,700.77 30,695.93 30,695.93 6,280.8K
15:35 30,694.31 30,702.38 30,694.31 30,702.38 27.2K
15:36 30,690.83 30,690.83 30,687.61 30,687.61 36.3K
15:37 30,687.61 30,697.29 30,687.61 30,697.29 373.8K
15:38 30,698.90 30,698.90 30,698.90 30,698.90 442.0K
15:39 30,698.90 30,698.90 30,695.67 30,697.29 251.5K
15:40 30,697.29 30,697.29 30,697.29 30,697.29 22.5K
15:41 30,697.29 30,698.90 30,697.29 30,698.90 1,227.0K
15:42 30,698.90 30,708.84 30,698.90 30,708.84 4,998.6K
15:43 30,710.45 30,710.45 30,710.45 30,710.45 95.2K
15:44 30,708.84 30,708.84 30,707.22 30,707.22 4,422.3K
15:45 30,708.84 30,710.45 30,705.82 30,707.43 245.5K
15:46 30,704.20 30,707.43 30,702.59 30,702.59 535.3K
15:47 30,700.98 30,700.98 30,689.43 30,689.43 41.9K
15:48 30,689.43 30,696.61 30,689.43 30,696.61 42.9K
15:49 30,707.90 30,707.90 30,700.51 30,700.51 3,155.4K
15:50 30,700.51 30,717.25 30,700.51 30,717.25 192.8K
15:51 30,717.25 30,717.25 30,686.13 30,686.13 55.0K
15:52 30,677.13 30,689.36 30,677.13 30,689.36 566.0K
15:53 30,689.36 30,690.97 30,689.36 30,689.57 232.9K
15:54 30,685.20 30,685.20 30,678.75 30,678.75 28.7K
15:55 30,678.75 30,678.75 30,677.13 30,677.13 49.6K
15:56 30,677.13 30,678.75 30,677.13 30,678.75 163.1K
15:57 30,678.75 30,678.75 30,678.75 30,678.75 27.2K
15:58 30,678.75 30,678.75 30,665.84 30,670.68 3,959.7K
15:59 30,670.68 30,672.29 30,670.68 30,672.29 20.4K
16:00 30,672.29 30,672.93 30,668.38 30,672.93 835.7K
16:01 30,666.47 30,673.03 30,663.19 30,673.03 2,110.9K
16:02 30,681.10 30,682.71 30,681.10 30,681.10 468.6K
16:03 30,681.10 30,685.99 30,681.10 30,684.38 170.6K
16:04 30,684.38 30,684.38 30,676.31 30,677.87 804.0K
16:05 30,677.87 30,677.87 30,660.95 30,660.95 933.1K
16:06 30,664.18 30,664.18 30,664.18 30,664.18 351.3K
16:07 30,660.95 30,660.95 30,649.40 30,654.32 402.0K
16:08 30,655.15 30,655.15 30,637.92 30,647.86 159.0K
16:09 30,654.42 30,664.27 30,654.42 30,664.27 1,056.9K
16:10 30,665.88 30,665.88 30,661.04 30,661.04 1,058.7K
16:11 30,661.04 30,664.27 30,661.04 30,664.27 108.5K
16:12 30,664.27 30,665.88 30,662.65 30,665.88 2,842.0K
16:13 30,662.65 30,664.27 30,662.65 30,664.27 115.3K
16:14 30,664.27 30,665.88 30,664.27 30,665.88 98.7K
16:15 30,664.27 30,669.40 30,664.27 30,664.55 384.8K
16:16 30,664.55 30,666.17 30,664.55 30,666.17 489.0K
16:17 30,664.55 30,664.55 30,664.55 30,664.55 71.3K
16:18 30,666.17 30,666.17 30,656.09 30,656.09 42.3K
16:19 30,656.09 30,656.09 30,654.48 30,655.18 845.7K
16:20 30,655.18 30,664.97 30,655.18 30,664.97 72.1K
16:21 30,664.97 30,666.58 30,664.97 30,666.58 766.3K
16:22 30,669.40 30,669.40 30,669.40 30,669.40 218.9K
16:23 30,671.06 30,672.68 30,671.06 30,671.06 78.2K
16:24 30,672.68 30,672.68 30,672.68 30,672.68 95.0K
16:25 30,672.68 30,672.68 30,659.51 30,661.13 906.6K
16:26 30,661.13 30,661.13 30,649.67 30,649.67 57.7K
16:27 30,651.28 30,651.28 30,648.06 30,648.06 101.7K
16:28 30,651.28 30,651.28 30,649.67 30,649.67 834.3K
16:29 30,651.28 30,651.28 30,646.44 30,651.28 8,660.5K
16:30 30,651.28 30,651.28 30,651.28 30,651.28 41.5K
16:31 30,651.28 30,652.90 30,646.44 30,646.44 1,404.1K
16:32 30,646.44 30,648.06 30,646.44 30,648.06 1,673.6K
16:33 30,648.06 30,668.46 30,646.44 30,668.46 36.3K
16:34 30,668.46 30,676.64 30,668.46 30,676.64 1,387.6K
16:35 30,676.64 30,678.25 30,676.64 30,678.25 204.2K
16:36 30,676.64 30,676.64 30,665.09 30,665.09 460.7K
16:37 30,668.32 30,669.93 30,668.32 30,669.93 559.6K
16:38 30,673.21 30,684.76 30,671.60 30,684.76 201.3K
16:39 30,683.15 30,683.15 30,678.31 30,678.31 54.3K
16:40 30,678.31 30,678.31 30,671.51 30,676.35 184.0K
16:41 30,671.51 30,673.01 30,671.40 30,673.01 8,310.1K
16:42 30,673.01 30,677.94 30,673.01 30,677.94 383.6K
16:43 30,677.94 30,677.94 30,677.94 30,677.94 271.3K
16:44 30,677.94 30,677.94 30,671.48 30,671.48 156.0K
16:45 30,671.48 30,676.09 30,671.25 30,676.09 180.9K
16:46 30,671.25 30,676.09 30,671.19 30,671.19 118.9K
16:47 30,667.97 30,674.42 30,667.97 30,674.42 539.9K
16:48 30,667.97 30,667.97 30,667.97 30,667.97 13.6K
16:49 30,667.97 30,672.81 30,667.97 30,667.97 440.8K
16:50 30,667.97 30,667.97 30,667.97 30,667.97 122.1K
16:51 30,667.97 30,667.97 30,652.26 30,652.26 754.3K
16:52 30,650.53 30,663.44 30,650.53 30,663.44 3,591.7K
16:53 30,661.83 30,680.76 30,661.83 30,680.76 428.7K
16:54 30,663.44 30,665.05 30,663.44 30,665.05 231.8K
16:55 30,665.05 30,676.72 30,665.05 30,676.72 3,001.5K
16:56 30,676.72 30,679.95 30,676.72 30,678.33 68.0K
16:57 30,676.72 30,700.17 30,676.72 30,696.95 175.5K
16:58 30,695.33 30,703.40 30,693.72 30,703.40 441.6K
16:59 30,703.40 30,703.40 30,695.46 30,695.46 400.1K
17:00 30,692.23 30,693.85 30,692.23 30,693.85 197.1K
17:01 30,697.07 30,697.07 30,690.62 30,690.62 669.9K
17:02 30,690.62 30,709.56 30,690.62 30,709.56 167.8K
17:03 30,709.14 30,712.86 30,709.14 30,712.86 165.0K
17:04 30,712.86 30,714.48 30,712.86 30,714.48 647.1K
17:05 30,714.48 30,719.32 30,714.48 30,717.70 659.4K
17:06 30,722.54 30,722.54 30,720.93 30,720.93 6,977.0K
17:07 30,720.93 30,721.63 30,719.32 30,721.63 445.5K
17:08 30,722.34 30,722.34 30,717.50 30,717.50 105.6K
17:09 30,717.50 30,722.34 30,717.50 30,722.34 102.0K
17:10 30,717.62 30,717.62 30,692.07 30,692.07 552.1K
17:11 30,685.61 30,691.37 30,685.61 30,689.75 844.8K
17:12 30,689.75 30,707.66 30,689.75 30,707.66 756.9K
17:13 30,707.66 30,707.66 30,701.21 30,707.66 394.5K
17:14 30,707.66 30,709.98 30,701.91 30,701.91 334.2K
17:15 30,706.75 30,708.37 30,706.75 30,708.37 333.2K
17:16 30,708.37 30,708.37 30,706.75 30,708.37 742.5K
17:17 30,708.37 30,708.37 30,703.73 30,703.73 286.5K
17:18 30,708.37 30,708.37 30,703.53 30,703.53 239.6K
17:19 30,705.14 30,706.75 30,703.53 30,703.53 628.6K
17:20 30,703.53 30,703.53 30,703.53 30,703.53 344.8K
17:21 30,708.37 30,731.34 30,706.75 30,728.11 232.4K
17:22 30,728.11 30,739.66 30,728.11 30,739.66 560.1K
17:23 30,739.66 30,739.66 30,717.50 30,717.50 609.4K
17:24 30,719.11 30,722.34 30,717.50 30,722.34 700.5K
17:25 30,722.34 30,722.34 30,717.50 30,720.72 81.6K
17:26 30,720.72 30,722.34 30,719.11 30,719.11 98.1K
17:27 30,722.34 30,725.56 30,719.11 30,725.56 136.1K
17:28 30,715.88 30,719.11 30,679.99 30,687.85 1,047.4K
17:29 30,681.40 30,683.01 30,681.40 30,683.01 142.8K
17:30 30,683.01 30,683.01 30,674.94 30,683.01 1,067.2K
17:31 30,683.01 30,686.24 30,683.01 30,686.24 306.1K
17:32 30,686.24 30,691.08 30,686.24 30,691.08 850.5K
17:33 30,683.01 30,709.16 30,683.01 30,709.16 370.1K
17:34 30,705.93 30,705.93 30,701.09 30,705.93 210.9K
17:35 30,705.05 30,708.28 30,705.05 30,708.28 1,159.0K
17:36 30,701.82 30,704.35 30,700.42 30,702.73 370.9K
17:37 30,702.73 30,702.73 30,679.85 30,679.85 197.5K
17:38 30,679.85 30,683.07 30,676.62 30,683.07 534.6K
17:39 30,678.23 30,683.07 30,678.23 30,678.23 309.2K
17:40 30,678.94 30,687.00 30,678.94 30,685.39 342.5K
17:41 30,685.39 30,685.39 30,682.16 30,683.07 184.4K
17:42 30,683.07 30,683.07 30,678.23 30,678.23 47.6K
17:43 30,678.23 30,678.23 30,678.23 30,678.23 23.7K
17:44 30,678.23 30,683.07 30,678.23 30,683.07 81.6K
17:45 30,679.85 30,683.07 30,679.85 30,683.07 54.4K
17:46 30,694.62 30,694.62 30,693.01 30,693.01 438.6K
17:47 30,691.39 30,694.62 30,682.87 30,682.87 532.0K
17:48 30,681.46 30,681.46 30,681.46 30,681.46 14.3K
17:49 30,681.46 30,681.46 30,679.85 30,679.85 54.4K
17:50 30,679.85 30,679.85 30,676.41 30,676.41 823.4K
17:51 30,676.41 30,676.41 30,671.57 30,671.57 9.7K
17:52 30,671.57 30,673.18 30,669.96 30,673.18 552.7K
17:53 30,676.41 30,676.41 30,675.01 30,675.01 734.8K
17:54 30,673.39 30,676.62 30,671.78 30,671.78 565.2K
17:55 30,671.78 30,683.33 30,671.78 30,683.33 21.2K
17:56 30,683.33 30,688.17 30,683.33 30,688.17 895.2K
17:57 30,688.17 30,688.17 30,684.94 30,688.17 68.0K
17:58 30,688.17 30,688.17 30,680.80 30,684.03 422.9K
17:59 30,687.26 30,688.87 30,684.03 30,688.87 183.6K
18:00 30,690.48 30,699.43 30,690.48 30,699.43 10,314.6K
18:01 30,699.43 30,705.30 30,699.43 30,705.30 814.6K
18:02 30,706.18 30,706.18 30,679.18 30,679.18 781.4K
18:03 30,677.56 30,679.18 30,674.34 30,679.18 762.6K
18:04 30,675.95 30,680.79 30,675.95 30,680.79 208.5K
18:05 30,682.41 30,682.41 30,675.95 30,677.56 754.8K
18:06 30,668.31 30,674.77 30,668.31 30,674.77 560.4K
18:07 30,674.77 30,679.61 30,674.77 30,679.61 1,396.0K
18:08 30,681.22 30,703.16 30,681.22 30,703.16 2,961.6K
18:09 30,703.16 30,706.38 30,701.54 30,706.38 1,422.1K
18:10 30,690.25 30,690.25 30,673.41 30,684.70 5,047.8K
18:11 30,678.25 30,678.25 30,657.37 30,657.37 5,200.8K
18:12 30,648.13 30,648.13 30,637.41 30,637.41 3,457.0K
18:13 30,629.34 30,629.34 30,627.73 30,629.34 2,423.6K
18:14 30,618.05 30,627.73 30,618.05 30,627.73 2,435.0K
18:15 30,619.66 30,622.89 30,618.05 30,618.05 237.4K
18:16 30,555.41 30,576.38 30,555.41 30,568.32 37,795.2K
18:17 30,569.93 30,572.72 30,569.93 30,572.72 1,479.7K
18:18 30,574.33 30,574.33 30,556.77 30,559.99 3,095.1K
18:19 30,559.99 30,594.67 30,559.99 30,593.05 2,091.8K
18:20 30,593.05 30,593.05 30,574.45 30,574.45 2,939.4K
18:21 30,552.74 30,552.74 30,535.85 30,535.85 3,855.7K
18:22 30,558.01 30,564.46 30,551.55 30,554.78 4,804.9K
18:23 30,562.85 30,570.24 30,543.96 30,543.96 613.3K
18:24 30,530.83 30,531.74 30,520.43 30,520.43 2,870.3K
18:25 30,525.27 30,531.04 30,525.27 30,531.04 317.3K
18:26 30,531.04 30,531.04 30,527.81 30,527.81 944.7K
18:27 30,527.81 30,527.81 30,512.98 30,512.98 1,174.2K
18:28 30,512.98 30,517.82 30,512.98 30,514.59 931.6K
18:29 30,512.98 30,512.98 30,511.37 30,511.37 431.6K
18:30 30,514.59 30,514.59 30,511.37 30,514.59 519.3K
18:31 30,512.98 30,514.59 30,512.98 30,514.59 195.6K
18:32 30,512.98 30,512.98 30,502.69 30,504.30 230.6K
18:33 30,504.30 30,506.98 30,499.59 30,506.98 511.1K
18:34 30,503.75 30,506.27 30,503.75 30,506.27 331.7K
18:35 30,504.66 30,506.27 30,504.66 30,504.66 357.5K
18:36 30,503.05 30,505.36 30,500.52 30,500.52 622.4K
18:37 30,502.14 30,502.14 30,498.91 30,498.91 997.9K
18:38 30,498.91 30,498.91 30,474.27 30,474.27 660.4K
18:39 30,487.63 30,487.63 30,475.88 30,475.88 321.2K
18:40 30,483.95 30,483.95 30,483.95 30,483.95 391.4K
18:51 30,511.90 30,511.90 30,511.90 30,511.90 1,927.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし