MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
31,054.35
最終更新: 2025-09-29
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 31,225.33 31,225.33 31,057.97 31,057.97 0.9K
09:51 31,051.35 31,123.14 31,051.35 31,097.33 287.3K
09:52 31,097.33 31,097.33 31,094.10 31,094.10 274.6K
09:53 31,094.10 31,095.71 31,094.10 31,095.71 42.3K
09:54 31,084.16 31,084.16 31,084.16 31,084.16 413.2K
09:55 31,011.06 31,022.31 31,011.06 31,016.54 896.4K
09:56 30,999.21 30,999.21 30,987.67 30,995.73 539.8K
09:57 30,987.67 30,993.44 30,981.89 30,993.44 293.5K
09:58 30,993.44 30,994.12 30,981.89 30,981.89 226.3K
09:59 30,981.89 30,981.89 30,981.89 30,981.89 64.3K
10:00 30,976.12 30,980.28 30,971.84 30,971.84 378.0K
10:01 30,974.42 30,979.37 30,971.98 30,971.98 413.2K
10:02 30,970.57 30,980.42 30,970.57 30,972.68 82.0K
10:03 30,979.14 30,983.33 30,971.98 30,983.33 90.1K
10:04 30,987.32 31,001.89 30,987.32 31,001.89 550.9K
10:05 30,999.58 30,999.58 30,986.38 30,986.61 970.0K
10:06 30,986.20 30,989.42 30,984.58 30,984.58 289.2K
10:07 30,989.42 30,989.71 30,986.20 30,989.71 131.9K
10:08 30,996.27 31,004.34 30,996.27 31,004.34 53.0K
10:09 31,011.73 31,019.12 31,011.73 31,015.89 206.9K
10:10 31,012.66 31,019.37 31,012.66 31,019.37 1,375.0K
10:11 31,014.53 31,024.21 31,014.53 31,024.21 2,927.4K
10:12 31,024.21 31,024.21 31,019.00 31,019.00 22.6K
10:13 31,019.00 31,019.00 31,006.09 31,006.09 525.3K
10:14 30,994.55 31,006.88 30,994.55 31,006.88 454.2K
10:15 31,005.27 31,010.11 31,003.66 31,010.11 201.1K
10:16 31,010.11 31,010.11 31,010.11 31,010.11 41.6K
10:17 31,010.11 31,010.11 30,998.56 31,001.79 429.3K
10:18 31,001.79 31,001.79 30,993.72 30,998.62 86.6K
10:19 30,987.22 30,996.95 30,987.22 30,996.95 132.5K
10:20 30,996.25 31,001.09 30,996.25 31,001.09 847.1K
10:21 30,988.18 31,005.18 30,988.18 31,005.18 377.2K
10:22 31,005.18 31,005.18 30,998.29 30,998.29 384.0K
10:23 31,006.36 31,020.88 31,006.36 31,020.88 1,777.3K
10:24 31,013.49 31,018.33 31,013.49 31,013.49 1,669.7K
10:25 31,032.18 31,034.52 31,024.79 31,034.52 11,725.2K
10:26 31,032.86 31,039.31 31,028.01 31,029.63 1,546.4K
10:27 31,029.63 31,030.42 31,019.46 31,019.46 87.6K
10:28 31,019.46 31,031.00 31,019.46 31,031.00 0.8K
10:29 31,053.50 31,053.50 31,043.03 31,043.03 255.9K
10:30 31,039.75 31,043.03 31,038.14 31,043.03 428.1K
10:31 31,043.03 31,054.44 31,041.42 31,054.44 121.6K
10:32 31,034.25 31,035.87 31,026.19 31,035.87 187.2K
10:33 31,036.80 31,041.64 31,029.41 31,029.41 218.3K
10:34 31,039.96 31,044.80 31,033.51 31,033.51 257.6K
10:35 31,010.66 31,026.35 31,008.35 31,014.89 1,786.3K
10:36 31,006.82 31,014.89 30,998.76 31,014.89 5,869.6K
10:37 31,024.94 31,031.40 31,024.94 31,031.40 2,665.0K
10:38 31,022.34 31,022.34 31,019.11 31,019.11 248.2K
10:39 31,023.95 31,023.95 31,014.89 31,014.89 140.1K
10:40 31,021.35 31,021.35 30,996.23 30,996.23 7,076.3K
10:41 30,991.39 31,001.07 30,991.39 31,001.07 2,082.9K
10:42 30,996.23 30,999.46 30,996.23 30,997.85 322.1K
10:43 31,014.58 31,016.19 31,014.58 31,014.58 142.7K
10:44 31,012.97 31,017.81 31,012.97 31,016.19 1,369.3K
10:45 31,016.19 31,021.82 31,016.19 31,021.82 114.8K
10:46 31,021.82 31,023.23 31,021.82 31,023.23 391.5K
10:47 31,023.23 31,026.04 31,023.23 31,024.42 777.9K
10:48 31,024.42 31,024.42 31,017.60 31,017.60 1,534.8K
10:49 31,014.37 31,014.50 31,014.37 31,014.50 416.1K
10:50 31,014.50 31,027.39 31,009.66 31,027.39 133.6K
10:51 31,027.39 31,032.23 31,027.39 31,027.39 155.2K
10:52 31,032.23 31,032.23 31,027.39 31,027.39 128.2K
10:53 31,027.39 31,027.39 31,009.44 31,009.44 526.2K
10:54 31,009.44 31,011.05 31,009.44 31,011.05 450.4K
10:55 31,011.05 31,011.05 30,999.76 30,999.76 2,512.2K
10:56 31,002.98 31,002.98 30,988.46 30,988.46 6,340.1K
10:57 30,990.08 30,990.08 30,982.22 30,982.22 618.8K
10:58 30,982.22 30,988.67 30,982.22 30,982.22 217.7K
10:59 30,988.78 30,988.78 30,977.23 30,978.84 244.9K
11:00 30,988.78 31,013.57 30,988.78 31,013.57 6,729.6K
11:01 31,013.57 31,013.57 30,997.44 30,999.05 2,838.0K
11:02 30,990.15 30,990.15 30,976.06 30,982.51 4,749.8K
11:03 30,976.06 30,976.06 30,967.99 30,973.76 580.4K
11:04 30,973.76 30,973.76 30,973.76 30,973.76 380.2K
11:05 30,970.48 30,972.10 30,968.87 30,968.87 1,473.8K
11:06 30,968.87 30,968.87 30,954.24 30,954.24 508.9K
11:07 30,949.40 30,949.40 30,949.40 30,949.40 819.7K
11:08 30,949.40 30,952.63 30,949.40 30,951.02 2,655.4K
11:09 30,947.79 30,953.56 30,943.10 30,943.10 1,969.1K
11:10 30,934.22 30,935.34 30,933.72 30,933.72 3,284.9K
11:11 30,936.95 30,937.39 30,932.55 30,936.19 430.7K
11:12 30,936.19 30,939.41 30,934.57 30,934.57 91.1K
11:13 30,934.57 30,939.41 30,934.57 30,934.57 84.1K
11:14 30,936.19 30,947.56 30,936.19 30,947.56 1,096.8K
11:15 30,947.56 30,947.56 30,936.21 30,944.28 130.5K
11:16 30,949.12 30,949.12 30,937.83 30,937.83 2,265.5K
11:17 30,937.83 30,937.83 30,937.83 30,937.83 189.2K
11:18 30,938.03 30,938.03 30,936.42 30,936.42 3,802.1K
11:19 30,936.42 30,937.12 30,936.42 30,937.12 68.5K
11:20 30,937.12 30,938.03 30,936.42 30,936.42 279.9K
11:21 30,938.03 30,938.03 30,926.11 30,926.11 9,128.9K
11:22 30,926.11 30,929.34 30,924.45 30,924.45 405.7K
11:23 30,926.06 30,929.29 30,924.45 30,927.67 854.0K
11:24 30,926.06 30,926.06 30,922.83 30,922.83 694.6K
11:25 30,926.06 30,926.06 30,911.28 30,914.51 749.9K
11:26 30,914.51 30,919.35 30,911.00 30,915.84 678.3K
11:27 30,916.12 30,930.90 30,916.12 30,930.90 108.7K
11:28 30,928.58 30,933.42 30,928.58 30,933.42 558.5K
11:29 30,930.20 30,935.04 30,930.20 30,933.42 122.0K
11:30 30,933.42 30,936.65 30,923.49 30,936.65 816.3K
11:31 30,935.04 30,935.04 30,905.99 30,905.99 8,994.1K
11:32 30,909.22 30,909.22 30,890.88 30,890.88 1,481.9K
11:33 30,889.26 30,889.26 30,881.14 30,883.95 1,991.7K
11:34 30,883.95 30,885.57 30,883.95 30,883.95 384.1K
11:35 30,883.95 30,893.89 30,879.11 30,883.95 10,368.2K
11:36 30,885.57 30,888.79 30,885.57 30,888.79 426.1K
11:37 30,890.41 30,890.41 30,879.11 30,879.11 816.9K
11:38 30,879.11 30,880.72 30,879.11 30,879.11 495.7K
11:39 30,883.95 30,883.95 30,871.77 30,871.77 957.3K
11:40 30,873.38 30,876.61 30,873.38 30,873.38 300.3K
11:41 30,870.16 30,870.16 30,868.54 30,868.54 223.4K
11:42 30,857.03 30,857.03 30,832.33 30,832.33 10,069.7K
11:43 30,840.99 30,860.77 30,839.38 30,860.77 1,190.2K
11:44 30,856.84 30,856.84 30,848.21 30,848.21 3,214.5K
11:45 30,848.21 30,851.44 30,841.54 30,851.44 6,649.7K
11:46 30,849.82 30,849.82 30,844.05 30,844.05 107.0K
11:47 30,833.24 30,835.35 30,833.24 30,833.74 225.9K
11:48 30,835.35 30,835.35 30,822.19 30,833.74 201.2K
11:49 30,833.74 30,835.35 30,829.54 30,829.54 167.4K
11:50 30,829.54 30,831.15 30,829.54 30,831.15 1,066.1K
11:51 30,831.15 30,835.99 30,831.15 30,834.38 1,763.2K
11:52 30,834.38 30,834.38 30,834.38 30,834.38 376.3K
11:53 30,833.47 30,841.79 30,830.24 30,841.79 964.5K
11:54 30,848.24 30,848.24 30,840.86 30,840.86 2,229.3K
11:55 30,842.47 30,856.99 30,842.47 30,856.99 1,216.2K
11:56 30,866.93 30,868.54 30,861.35 30,861.35 242.3K
11:57 30,861.35 30,861.35 30,859.74 30,859.74 2,860.1K
11:58 30,854.90 30,856.51 30,854.90 30,854.90 132.4K
11:59 30,856.51 30,856.51 30,854.90 30,856.51 104.6K
12:00 30,854.90 30,861.35 30,854.90 30,861.35 976.0K
12:01 30,861.35 30,869.42 30,861.35 30,862.97 1,346.4K
12:02 30,862.97 30,872.65 30,862.97 30,872.65 245.0K
12:03 30,871.45 30,871.45 30,850.20 30,850.20 725.2K
12:04 30,855.10 30,860.87 30,855.10 30,860.87 313.5K
12:05 30,859.26 30,860.87 30,859.26 30,860.87 1,462.6K
12:06 30,860.87 30,873.10 30,860.87 30,873.10 155.1K
12:07 30,871.49 30,882.94 30,871.49 30,882.94 1,984.4K
12:08 30,882.94 30,882.94 30,856.80 30,862.63 409.8K
12:09 30,862.63 30,888.78 30,862.63 30,888.78 561.3K
12:10 30,890.39 30,890.39 30,887.16 30,890.39 322.9K
12:11 30,870.77 30,870.77 30,846.30 30,846.30 877.1K
12:12 30,843.07 30,861.04 30,836.62 30,861.04 2,379.9K
12:13 30,861.04 30,861.04 30,859.42 30,859.42 132.6K
12:14 30,861.04 30,861.04 30,852.97 30,852.97 306.9K
12:15 30,852.97 30,861.04 30,852.97 30,861.04 369.7K
12:16 30,859.42 30,859.42 30,857.81 30,857.81 157.0K
12:17 30,857.81 30,861.04 30,857.81 30,857.81 351.6K
12:18 30,857.81 30,861.04 30,857.81 30,861.04 174.5K
12:19 30,856.20 30,862.65 30,856.20 30,862.65 3,250.6K
12:20 30,856.20 30,859.42 30,856.20 30,859.42 573.6K
12:21 30,856.20 30,859.42 30,856.20 30,859.42 1,153.0K
12:22 30,862.71 30,862.71 30,861.09 30,861.09 84.6K
12:23 30,865.93 30,869.16 30,865.93 30,869.16 746.6K
12:24 30,869.16 30,869.16 30,862.71 30,862.71 132.6K
12:25 30,864.32 30,867.55 30,862.71 30,865.93 481.4K
12:26 30,865.93 30,865.93 30,861.09 30,861.09 237.2K
12:27 30,861.09 30,870.77 30,861.09 30,865.93 767.5K
12:28 30,877.48 30,883.03 30,877.48 30,883.03 106.2K
12:29 30,884.64 30,884.64 30,879.80 30,879.80 135.2K
12:30 30,879.80 30,879.80 30,879.80 30,879.80 97.7K
12:31 30,879.80 30,884.64 30,878.18 30,878.18 1,263.5K
12:32 30,878.18 30,878.18 30,866.89 30,866.89 2,680.2K
12:33 30,866.89 30,873.34 30,860.22 30,860.22 2,357.5K
12:34 30,855.38 30,855.38 30,853.76 30,853.76 139.4K
12:35 30,853.76 30,865.22 30,853.76 30,865.22 87.8K
12:36 30,865.22 30,865.22 30,865.22 30,865.22 62.7K
12:37 30,865.22 30,866.84 30,865.22 30,865.22 97.6K
12:38 30,865.22 30,865.22 30,865.22 30,865.22 97.6K
12:39 30,865.22 30,870.06 30,865.22 30,868.45 285.9K
12:40 30,868.45 30,873.29 30,868.45 30,868.45 69.7K
12:41 30,868.45 30,876.52 30,868.45 30,876.52 586.2K
12:42 30,876.52 30,876.52 30,875.64 30,875.64 213.4K
12:43 30,875.64 30,875.64 30,874.02 30,875.64 1,074.7K
12:44 30,875.64 30,875.64 30,874.02 30,874.02 230.3K
12:45 30,874.02 30,877.25 30,874.02 30,874.02 626.3K
12:46 30,875.64 30,875.64 30,874.02 30,874.02 139.6K
12:47 30,874.02 30,874.02 30,865.58 30,872.15 353.8K
12:48 30,873.76 30,873.76 30,872.15 30,872.15 147.9K
12:49 30,872.15 30,872.15 30,872.15 30,872.15 90.7K
12:50 30,872.15 30,872.15 30,872.15 30,872.15 2,651.6K
12:51 30,873.76 30,873.76 30,872.15 30,872.15 99.2K
12:52 30,873.76 30,873.76 30,872.15 30,872.15 153.5K
12:53 30,873.76 30,873.76 30,872.15 30,873.76 174.5K
12:54 30,872.15 30,873.76 30,872.15 30,872.15 269.9K
12:55 30,873.76 30,873.76 30,862.30 30,862.30 178.8K
12:56 30,859.02 30,860.64 30,859.02 30,859.02 197.4K
12:57 30,859.02 30,859.75 30,858.14 30,858.14 141.6K
12:58 30,858.14 30,859.75 30,858.14 30,859.75 3,552.3K
12:59 30,869.60 30,871.21 30,869.60 30,871.21 755.3K
13:00 30,869.60 30,871.21 30,869.60 30,871.21 211.4K
13:01 30,872.88 30,874.49 30,872.88 30,872.88 119.5K
13:02 30,874.49 30,874.49 30,871.97 30,871.97 1,020.0K
13:03 30,871.97 30,875.25 30,871.97 30,875.25 709.9K
13:04 30,875.25 30,882.49 30,875.25 30,882.49 1,411.4K
13:05 30,880.88 30,880.88 30,880.88 30,880.88 112.5K
13:06 30,885.72 30,897.01 30,885.72 30,897.01 9,439.0K
13:07 30,890.56 30,893.79 30,888.94 30,888.94 256.6K
13:08 30,892.17 30,900.46 30,888.94 30,900.46 527.8K
13:09 30,900.46 30,903.69 30,900.46 30,900.46 328.2K
13:10 30,898.11 30,901.34 30,898.11 30,901.34 278.0K
13:11 30,899.73 30,912.63 30,899.73 30,905.25 3,497.1K
13:12 30,910.09 30,910.09 30,905.25 30,905.25 178.5K
13:13 30,903.63 30,903.63 30,903.63 30,903.63 1,101.0K
13:14 30,906.86 30,906.86 30,903.63 30,903.63 108.7K
13:15 30,900.32 30,903.63 30,900.32 30,903.63 1,069.1K
13:16 30,903.63 30,905.25 30,903.63 30,903.63 142.8K
13:17 30,905.25 30,905.25 30,903.63 30,903.63 1,285.8K
13:18 30,893.95 30,893.95 30,893.95 30,893.95 2,430.6K
13:19 30,893.95 30,893.95 30,893.95 30,893.95 189.3K
13:20 30,893.95 30,895.56 30,893.95 30,895.56 76.8K
13:21 30,893.95 30,895.56 30,893.95 30,893.95 293.2K
13:22 30,895.56 30,895.56 30,893.25 30,893.25 210.9K
13:23 30,893.25 30,893.25 30,893.25 30,893.25 76.8K
13:24 30,893.25 30,896.47 30,893.25 30,894.86 3,602.8K
13:25 30,891.52 30,891.52 30,888.30 30,888.30 106.4K
13:26 30,888.30 30,891.52 30,888.30 30,891.52 132.7K
13:27 30,889.91 30,891.52 30,889.91 30,889.91 82.9K
13:28 30,889.91 30,889.91 30,889.91 30,889.91 90.8K
13:29 30,889.91 30,893.14 30,889.91 30,889.91 97.3K
13:30 30,889.91 30,889.91 30,882.52 30,882.52 123.9K
13:31 30,882.52 30,882.52 30,882.52 30,882.52 91.5K
13:32 30,882.52 30,888.98 30,882.52 30,887.36 810.2K
13:33 30,887.36 30,888.98 30,887.36 30,888.92 371.2K
13:34 30,888.92 30,888.92 30,888.92 30,888.92 90.8K
13:35 30,892.15 30,892.15 30,890.54 30,892.15 356.5K
13:36 30,888.92 30,893.76 30,877.41 30,877.41 364.3K
13:37 30,877.41 30,877.41 30,877.41 30,877.41 104.8K
13:38 30,877.41 30,879.02 30,875.80 30,879.02 83.9K
13:39 30,884.80 30,884.80 30,883.18 30,884.80 231.4K
13:40 30,884.80 30,884.80 30,878.23 30,878.23 375.4K
13:41 30,878.23 30,879.85 30,876.62 30,879.85 1,573.7K
13:42 30,879.85 30,879.85 30,879.85 30,879.85 824.9K
13:43 30,890.16 30,891.78 30,890.16 30,890.16 398.9K
13:44 30,891.78 30,891.78 30,888.55 30,888.55 126.6K
13:45 30,888.55 30,890.16 30,888.55 30,888.55 97.9K
13:46 30,886.94 30,890.22 30,885.32 30,890.22 1,510.3K
13:47 30,890.22 30,890.22 30,883.76 30,883.76 2,852.5K
13:48 30,883.76 30,885.38 30,883.76 30,883.76 454.1K
13:49 30,885.38 30,885.38 30,883.76 30,883.76 209.6K
13:50 30,887.28 30,888.89 30,887.28 30,887.28 172.8K
13:51 30,887.28 30,887.28 30,887.28 30,887.28 92.9K
13:52 30,888.89 30,888.89 30,887.28 30,887.28 1,481.0K
13:53 30,888.89 30,892.88 30,887.98 30,892.88 1,424.9K
13:54 30,891.26 30,892.88 30,891.26 30,892.88 251.5K
13:55 30,892.88 30,899.49 30,891.26 30,894.65 2,691.7K
13:56 30,894.65 30,897.88 30,894.65 30,897.88 2,904.7K
13:57 30,894.65 30,894.65 30,893.04 30,893.04 510.4K
13:58 30,893.04 30,893.04 30,893.04 30,893.04 48.9K
13:59 30,894.65 30,894.65 30,894.65 30,894.65 111.7K
14:00 30,894.65 30,897.94 30,894.65 30,897.94 222.9K
14:01 30,897.94 30,897.94 30,897.94 30,897.94 76.8K
14:02 30,897.94 30,897.94 30,892.16 30,892.16 173.5K
14:03 30,892.16 30,895.39 30,892.16 30,893.77 381.0K
14:04 30,888.00 30,894.45 30,888.00 30,894.45 1,325.7K
14:05 30,892.84 30,892.84 30,892.84 30,892.84 69.9K
14:06 30,892.84 30,894.45 30,891.23 30,891.23 132.7K
14:07 30,891.23 30,900.23 30,891.23 30,900.23 365.5K
14:08 30,900.23 30,900.23 30,897.00 30,898.62 356.2K
14:09 30,898.62 30,898.62 30,897.00 30,897.00 614.6K
14:10 30,897.00 30,897.00 30,896.30 30,896.30 99.9K
14:11 30,896.30 30,896.30 30,896.30 30,896.30 73.0K
14:12 30,896.30 30,896.30 30,896.30 30,896.30 419.1K
14:13 30,896.30 30,900.23 30,896.30 30,897.00 161.4K
14:14 30,897.00 30,897.00 30,897.00 30,897.00 62.9K
14:15 30,897.00 30,897.00 30,897.00 30,897.00 132.7K
14:16 30,883.88 30,885.49 30,883.88 30,885.49 227.8K
14:17 30,887.10 30,887.10 30,883.88 30,885.49 205.2K
14:18 30,885.49 30,885.49 30,883.88 30,883.88 160.6K
14:19 30,883.88 30,883.88 30,883.88 30,883.88 125.7K
14:20 30,885.49 30,885.49 30,882.26 30,882.26 1,669.2K
14:21 30,880.65 30,880.65 30,879.03 30,879.03 111.7K
14:22 30,879.03 30,880.65 30,879.03 30,879.03 134.4K
14:23 30,877.42 30,880.65 30,877.42 30,880.65 1,712.0K
14:24 30,877.42 30,877.42 30,877.42 30,877.42 105.4K
14:25 30,877.42 30,879.03 30,877.42 30,879.03 322.0K
14:26 30,877.42 30,879.03 30,877.42 30,879.03 118.7K
14:27 30,879.03 30,882.26 30,879.03 30,882.26 582.1K
14:28 30,882.26 30,882.26 30,882.26 30,882.26 148.3K
14:29 30,883.88 30,885.49 30,882.26 30,885.49 76.8K
14:30 30,885.49 30,887.10 30,885.49 30,885.49 112.5K
14:31 30,885.49 30,885.49 30,885.49 30,885.49 83.8K
14:32 30,885.49 30,887.10 30,885.49 30,885.49 95.1K
14:33 30,895.33 30,896.95 30,895.33 30,895.33 189.5K
14:34 30,896.95 30,896.95 30,896.95 30,896.95 908.2K
14:35 30,896.95 30,898.56 30,896.95 30,898.56 140.6K
14:36 30,898.56 30,900.17 30,898.56 30,900.17 461.1K
14:37 30,898.56 30,903.40 30,898.56 30,903.40 2,056.9K
14:38 30,906.63 30,911.47 30,906.63 30,908.24 275.4K
14:39 30,912.17 30,912.17 30,905.72 30,905.72 310.6K
14:40 30,907.33 30,907.33 30,899.26 30,899.26 342.5K
14:41 30,899.26 30,902.55 30,899.26 30,902.55 202.3K
14:42 30,902.55 30,905.77 30,900.93 30,905.77 455.3K
14:43 30,907.39 30,907.39 30,905.77 30,907.39 608.9K
14:44 30,904.16 30,907.39 30,902.55 30,907.39 272.6K
14:45 30,907.39 30,907.39 30,902.55 30,905.77 181.7K
14:46 30,902.55 30,904.16 30,902.55 30,902.55 139.7K
14:47 30,899.32 30,899.32 30,899.32 30,899.32 705.5K
14:48 30,891.25 30,891.25 30,889.64 30,889.64 1,033.5K
14:49 30,889.64 30,891.25 30,889.64 30,891.25 160.5K
14:50 30,882.25 30,882.25 30,882.25 30,882.25 6,579.6K
14:51 30,882.25 30,883.86 30,882.25 30,883.86 146.5K
14:52 30,882.25 30,883.86 30,882.25 30,883.86 230.3K
14:53 30,882.25 30,882.25 30,882.25 30,882.25 2,009.9K
14:54 30,875.69 30,877.30 30,875.69 30,875.69 71.4K
14:55 30,875.69 30,877.30 30,874.98 30,874.98 579.9K
14:56 30,874.98 30,876.60 30,874.98 30,874.98 245.7K
14:57 30,874.98 30,876.60 30,874.98 30,874.98 125.6K
14:58 30,874.98 30,874.98 30,874.98 30,874.98 1,634.5K
14:59 30,874.98 30,882.37 30,874.98 30,880.76 146.1K
15:00 30,882.37 30,882.37 30,880.76 30,880.76 1,263.9K
15:01 30,880.76 30,882.37 30,880.76 30,880.76 124.1K
15:02 30,880.76 30,882.37 30,880.76 30,880.76 2,065.5K
15:03 30,882.37 30,882.37 30,880.76 30,882.37 182.2K
15:04 30,880.76 30,882.37 30,880.76 30,880.76 516.4K
15:05 30,880.76 30,883.07 30,880.76 30,881.46 115.6K
15:06 30,881.46 30,883.07 30,881.46 30,881.46 293.1K
15:07 30,881.46 30,881.46 30,881.46 30,881.46 48.8K
15:08 30,881.46 30,883.07 30,881.46 30,883.07 307.0K
15:09 30,883.07 30,883.07 30,881.46 30,881.46 523.4K
15:10 30,883.07 30,883.07 30,880.05 30,880.05 217.0K
15:11 30,880.05 30,880.05 30,880.05 30,880.05 115.6K
15:12 30,881.67 30,881.67 30,880.05 30,881.67 90.7K
15:13 30,880.05 30,881.67 30,880.05 30,881.67 125.6K
15:14 30,880.05 30,883.28 30,880.05 30,881.67 748.8K
15:15 30,875.89 30,877.51 30,875.89 30,877.30 202.2K
15:16 30,878.97 30,878.97 30,878.97 30,878.97 193.4K
15:17 30,878.97 30,878.97 30,878.97 30,878.97 837.4K
15:18 30,878.97 30,880.58 30,878.97 30,878.97 132.6K
15:19 30,878.97 30,880.58 30,878.97 30,878.97 1,360.7K
15:20 30,878.97 30,878.97 30,878.97 30,878.97 230.3K
15:21 30,880.58 30,880.58 30,878.97 30,878.97 635.0K
15:22 30,878.97 30,878.97 30,859.28 30,859.28 241.5K
15:23 30,859.28 30,859.28 30,859.28 30,859.28 879.3K
15:24 30,865.05 30,866.67 30,865.05 30,865.05 229.4K
15:25 30,865.05 30,865.05 30,865.05 30,865.05 69.8K
15:26 30,865.05 30,865.05 30,865.05 30,865.05 209.3K
15:27 30,865.05 30,866.67 30,865.05 30,865.05 579.2K
15:28 30,865.05 30,866.67 30,865.05 30,865.05 2,679.8K
15:29 30,853.76 30,853.76 30,826.33 30,836.01 22,266.9K
15:30 30,824.71 30,824.71 30,735.97 30,735.97 41,322.4K
15:31 30,753.72 30,761.78 30,753.72 30,761.78 16,280.8K
15:32 30,766.63 30,766.63 30,755.08 30,755.08 630.0K
15:33 30,755.08 30,755.08 30,732.49 30,732.49 4,024.0K
15:34 30,735.71 30,750.35 30,735.71 30,750.35 2,356.6K
15:35 30,751.96 30,751.96 30,751.96 30,751.96 630.4K
15:36 30,751.96 30,766.48 30,751.96 30,758.41 1,619.2K
15:37 30,760.03 30,768.09 30,760.03 30,764.87 345.9K
15:38 30,760.03 30,763.25 30,756.80 30,760.03 262.8K
15:39 30,773.19 30,773.19 30,766.73 30,766.73 197.4K
15:40 30,760.28 30,761.89 30,760.28 30,761.89 2,198.2K
15:41 30,757.05 30,757.05 30,742.53 30,742.53 6,594.2K
15:42 30,742.53 30,742.53 30,740.92 30,742.53 937.7K
15:43 30,740.92 30,740.92 30,731.38 30,731.38 1,941.6K
15:44 30,726.54 30,726.54 30,718.22 30,718.22 1,031.2K
15:45 30,718.22 30,729.76 30,718.22 30,729.76 1,803.0K
15:46 30,728.15 30,736.22 30,728.15 30,736.22 1,351.9K
15:47 30,736.22 30,741.06 30,736.22 30,741.06 2,042.8K
15:48 30,737.83 30,742.67 30,737.83 30,742.67 96.6K
15:49 30,744.29 30,744.29 30,739.45 30,739.45 717.8K
15:50 30,744.29 30,752.35 30,744.29 30,747.51 462.7K
15:51 30,750.74 30,750.74 30,740.95 30,740.95 382.3K
15:52 30,739.34 30,740.95 30,738.63 30,738.63 135.5K
15:53 30,745.09 30,745.09 30,738.63 30,738.63 692.2K
15:54 30,743.47 30,743.47 30,737.02 30,737.02 1,687.9K
15:55 30,737.02 30,738.63 30,737.02 30,737.02 388.8K
15:56 30,741.86 30,741.86 30,737.02 30,738.63 303.8K
15:57 30,721.31 30,726.15 30,721.31 30,726.15 191.0K
15:58 30,727.76 30,727.76 30,722.92 30,722.92 394.5K
15:59 30,721.31 30,733.54 30,721.31 30,733.54 332.3K
16:00 30,728.70 30,728.70 30,705.94 30,705.94 6,153.8K
16:01 30,704.33 30,704.33 30,684.97 30,688.20 7,772.8K
16:02 30,688.20 30,691.53 30,684.97 30,691.53 1,042.3K
16:03 30,691.38 30,691.38 30,691.38 30,691.38 436.3K
16:04 30,697.84 30,702.68 30,693.00 30,696.22 167.0K
16:05 30,696.22 30,707.52 30,696.22 30,699.45 537.7K
16:06 30,696.22 30,696.22 30,693.00 30,693.43 656.6K
16:07 30,696.66 30,706.34 30,696.66 30,703.12 200.0K
16:08 30,706.34 30,706.34 30,698.27 30,698.27 179.2K
16:09 30,703.12 30,703.12 30,690.64 30,690.64 967.6K
16:10 30,695.48 30,697.04 30,692.20 30,697.04 16.4K
16:11 30,700.27 30,708.34 30,700.27 30,708.34 1,283.5K
16:12 30,701.88 30,713.23 30,701.88 30,713.23 491.7K
16:13 30,718.07 30,721.30 30,713.23 30,719.69 1,165.6K
16:14 30,713.23 30,713.23 30,710.01 30,710.01 207.1K
16:15 30,710.01 30,710.69 30,707.31 30,707.31 137.4K
16:16 30,705.70 30,712.15 30,705.70 30,705.70 145.8K
16:17 30,712.85 30,719.53 30,706.40 30,719.53 155.2K
16:18 30,719.53 30,719.53 30,719.53 30,719.53 118.1K
16:19 30,722.75 30,727.60 30,722.75 30,727.60 407.6K
16:20 30,722.75 30,724.37 30,722.75 30,724.37 225.4K
16:21 30,717.91 30,719.53 30,709.85 30,719.53 2,395.5K
16:22 30,737.28 30,737.28 30,727.60 30,734.05 1,278.6K
16:23 30,727.60 30,734.05 30,727.60 30,727.60 96.7K
16:24 30,727.60 30,730.82 30,727.60 30,727.60 228.1K
16:25 30,727.60 30,727.60 30,727.60 30,727.60 276.4K
16:26 30,729.21 30,733.37 30,729.21 30,733.37 198.8K
16:27 30,733.37 30,733.37 30,726.92 30,726.92 179.6K
16:28 30,726.92 30,726.92 30,723.69 30,723.69 151.9K
16:29 30,723.69 30,731.76 30,723.69 30,731.76 414.4K
16:30 30,731.76 30,733.37 30,731.76 30,733.37 76.0K
16:31 30,733.37 30,736.60 30,733.37 30,736.60 449.3K
16:32 30,736.60 30,736.60 30,731.76 30,731.76 269.5K
16:33 30,731.76 30,734.98 30,731.76 30,734.98 193.5K
16:34 30,736.60 30,736.60 30,731.76 30,733.37 352.5K
16:35 30,738.21 30,749.51 30,738.21 30,749.51 3,160.7K
16:36 30,751.12 30,751.12 30,743.05 30,743.05 159.1K
16:37 30,741.44 30,746.28 30,741.44 30,741.44 255.9K
16:38 30,743.05 30,743.05 30,738.21 30,738.21 1,753.2K
16:39 30,738.21 30,739.82 30,733.37 30,739.82 1,506.9K
16:40 30,738.21 30,741.44 30,736.60 30,741.44 815.9K
16:41 30,741.44 30,744.72 30,739.88 30,744.72 118.4K
16:42 30,738.26 30,743.11 30,738.26 30,739.18 194.3K
16:43 30,739.18 30,745.63 30,737.56 30,745.63 788.8K
16:44 30,744.02 30,744.02 30,711.36 30,711.36 1,720.7K
16:45 30,716.20 30,716.20 30,699.58 30,699.58 363.8K
16:46 30,701.20 30,706.04 30,701.20 30,704.42 214.4K
16:47 30,704.42 30,707.65 30,704.42 30,707.65 83.0K
16:48 30,707.65 30,718.52 30,707.65 30,718.52 650.8K
16:49 30,718.52 30,741.38 30,718.52 30,734.93 1,328.4K
16:50 30,741.38 30,754.29 30,741.38 30,746.22 2,955.1K
16:51 30,741.38 30,744.61 30,741.38 30,744.61 214.5K
16:52 30,741.38 30,746.22 30,741.38 30,746.22 1,183.7K
16:53 30,749.45 30,749.45 30,743.00 30,743.00 2,221.1K
16:54 30,746.22 30,747.84 30,746.22 30,747.84 452.8K
16:55 30,744.61 30,749.45 30,740.39 30,749.01 373.9K
16:56 30,752.24 30,753.91 30,750.63 30,753.91 187.1K
16:57 30,755.52 30,758.75 30,749.07 30,749.07 1,709.1K
16:58 30,749.07 30,750.68 30,749.07 30,749.07 698.6K
16:59 30,749.07 30,755.52 30,747.45 30,755.52 990.2K
17:00 30,752.30 30,766.08 30,752.30 30,766.08 1,683.4K
17:01 30,762.86 30,762.86 30,754.79 30,754.79 706.0K
17:02 30,756.40 30,760.33 30,753.88 30,753.88 505.5K
17:03 30,757.11 30,761.95 30,757.11 30,757.11 1,446.5K
17:04 30,761.66 30,763.27 30,756.82 30,756.82 260.9K
17:05 30,753.59 30,755.20 30,753.59 30,755.20 1,528.3K
17:06 30,755.20 30,760.04 30,755.20 30,760.04 1,738.4K
17:07 30,764.88 30,772.95 30,764.88 30,772.95 1,211.8K
17:08 30,772.95 30,772.95 30,763.95 30,763.95 133.2K
17:09 30,759.11 30,765.56 30,759.11 30,765.56 1,121.8K
17:10 30,773.49 30,773.49 30,767.04 30,773.49 306.8K
17:11 30,768.65 30,773.49 30,768.65 30,773.49 193.9K
17:12 30,771.88 30,771.88 30,767.04 30,771.88 117.9K
17:13 30,768.65 30,771.88 30,768.65 30,771.88 611.5K
17:14 30,771.88 30,778.33 30,771.88 30,771.88 1,108.6K
17:15 30,775.10 30,775.10 30,771.88 30,775.10 297.8K
17:16 30,773.49 30,773.49 30,765.37 30,765.37 1,597.1K
17:17 30,766.98 30,771.88 30,766.98 30,771.88 143.6K
17:18 30,781.12 30,781.12 30,776.28 30,776.28 244.5K
17:19 30,774.67 30,776.28 30,773.05 30,774.67 193.9K
17:20 30,771.44 30,771.44 30,769.83 30,769.83 283.8K
17:21 30,773.11 30,774.72 30,773.11 30,773.11 70.9K
17:22 30,774.72 30,774.72 30,773.11 30,773.11 152.3K
17:23 30,774.72 30,778.88 30,774.72 30,778.88 249.7K
17:24 30,778.88 30,783.72 30,778.88 30,783.72 83.9K
17:25 30,780.50 30,780.50 30,780.50 30,780.50 97.6K
17:26 30,780.50 30,780.50 30,773.88 30,773.88 156.0K
17:27 30,770.65 30,776.43 30,770.65 30,773.20 839.8K
17:28 30,773.20 30,773.20 30,773.20 30,773.20 456.7K
17:29 30,771.59 30,779.85 30,771.59 30,779.85 522.2K
17:30 30,778.24 30,778.24 30,778.24 30,778.24 221.4K
17:31 30,779.85 30,783.78 30,778.24 30,783.78 598.8K
17:32 30,783.78 30,783.78 30,780.56 30,780.56 152.2K
17:33 30,782.17 30,783.78 30,782.17 30,783.78 394.5K
17:34 30,780.56 30,790.35 30,765.64 30,765.64 439.4K
17:35 30,769.07 30,792.17 30,765.84 30,792.17 368.5K
17:36 30,792.17 30,811.80 30,792.17 30,811.80 374.8K
17:37 30,811.80 30,811.80 30,806.96 30,810.19 837.9K
17:38 30,805.35 30,808.58 30,805.35 30,808.58 318.5K
17:39 30,806.96 30,811.80 30,806.96 30,811.80 3,690.6K
17:40 30,811.80 30,815.03 30,806.96 30,815.03 921.1K
17:41 30,801.85 30,801.85 30,787.27 30,787.27 129.8K
17:42 30,787.27 30,793.52 30,777.39 30,777.39 2,498.8K
17:43 30,775.77 30,791.91 30,767.43 30,767.43 3,798.3K
17:44 30,775.50 30,775.50 30,770.66 30,775.50 671.6K
17:45 30,772.27 30,780.39 30,772.27 30,777.17 1,803.7K
17:46 30,782.01 30,782.01 30,769.78 30,773.01 575.5K
17:47 30,769.78 30,773.01 30,768.17 30,769.78 560.8K
17:48 30,769.78 30,771.39 30,769.78 30,769.78 897.7K
17:49 30,777.85 30,777.85 30,769.78 30,769.78 290.9K
17:50 30,769.78 30,773.01 30,769.78 30,773.01 76.9K
17:51 30,769.78 30,773.01 30,762.39 30,762.39 194.6K
17:52 30,767.23 30,767.23 30,764.00 30,765.62 498.9K
17:53 30,765.62 30,767.23 30,765.62 30,767.23 96.9K
17:54 30,765.62 30,765.83 30,765.62 30,765.83 175.0K
17:55 30,764.21 30,764.21 30,764.21 30,764.21 332.4K
17:56 30,765.83 30,765.83 30,764.21 30,765.83 152.3K
17:57 30,764.21 30,764.21 30,764.21 30,764.21 145.4K
17:58 30,775.76 30,777.37 30,775.76 30,777.37 100.0K
17:59 30,777.37 30,778.78 30,777.37 30,778.78 63.0K
18:00 30,777.17 30,780.39 30,777.17 30,780.39 124.7K
18:01 30,778.78 30,780.39 30,778.78 30,780.39 65.9K
18:02 30,782.01 30,783.62 30,780.39 30,783.62 450.2K
18:03 30,780.39 30,801.37 30,780.39 30,801.37 1,102.2K
18:04 30,802.98 30,802.98 30,801.37 30,801.37 277.6K
18:05 30,802.98 30,807.82 30,802.98 30,804.60 9,144.6K
18:06 30,822.51 30,841.98 30,822.51 30,841.98 1,201.0K
18:07 30,841.98 30,841.98 30,827.46 30,827.46 1,352.9K
18:08 30,827.46 30,829.07 30,827.46 30,827.46 233.7K
18:09 30,827.46 30,827.46 30,822.62 30,822.62 48.6K
18:10 30,822.62 30,827.46 30,822.62 30,827.46 971.9K
18:11 30,827.46 30,829.07 30,825.85 30,825.85 333.4K
18:12 30,816.16 30,817.78 30,816.16 30,817.78 1,111.4K
18:13 30,819.39 30,819.39 30,817.78 30,817.78 367.8K
18:14 30,819.39 30,819.39 30,816.16 30,816.16 124.9K
18:15 30,816.16 30,819.39 30,816.16 30,819.39 582.8K
18:16 30,817.78 30,837.47 30,816.16 30,837.47 927.3K
18:17 30,837.47 30,837.47 30,829.40 30,831.01 1,012.6K
18:18 30,838.17 30,838.17 30,836.56 30,836.56 216.5K
18:19 30,836.56 30,836.56 30,795.44 30,795.44 875.9K
18:20 30,796.43 30,796.43 30,789.97 30,789.97 4,192.1K
18:21 30,793.20 30,793.20 30,765.07 30,765.07 5,219.6K
18:22 30,773.13 30,776.36 30,773.13 30,776.36 1,667.7K
18:23 30,787.91 30,787.91 30,786.30 30,787.91 251.3K
18:24 30,787.91 30,792.75 30,787.91 30,792.75 297.6K
18:25 30,792.75 30,799.78 30,792.75 30,799.78 145.6K
18:26 30,799.78 30,799.78 30,765.52 30,765.52 187.6K
18:27 30,770.36 30,770.36 30,765.52 30,765.52 34.6K
18:28 30,765.52 30,765.52 30,756.51 30,756.51 572.0K
18:29 30,756.51 30,756.51 30,750.06 30,750.06 394.2K
18:30 30,745.22 30,751.67 30,745.22 30,748.45 677.5K
18:31 30,751.67 30,753.29 30,745.22 30,746.83 892.1K
18:32 30,746.83 30,756.51 30,746.83 30,756.51 20.8K
18:33 30,756.51 30,762.29 30,756.51 30,762.29 188.1K
18:34 30,763.90 30,765.52 30,763.90 30,763.90 828.3K
18:35 30,772.56 30,778.34 30,772.56 30,778.34 277.4K
18:36 30,778.34 30,778.34 30,776.72 30,778.34 95.3K
18:37 30,778.34 30,778.34 30,776.72 30,776.72 276.8K
18:38 30,776.72 30,776.72 30,772.56 30,774.17 723.3K
18:39 30,774.17 30,774.17 30,769.33 30,774.17 194.5K
18:40 30,772.56 30,772.56 30,772.56 30,772.56 6.9K
18:51 30,770.55 30,770.55 30,770.55 30,770.55 628.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし