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 30,761.18 30,778.93 30,761.18 30,777.32 185.6K
09:51 30,778.93 30,785.05 30,778.93 30,785.05 332.7K
09:52 30,786.66 30,788.28 30,786.66 30,788.28 13.7K
09:53 30,789.89 30,789.89 30,788.28 30,788.28 20.6K
09:54 30,788.28 30,788.28 30,788.28 30,788.28 0.0K
09:55 30,789.89 30,789.89 30,789.89 30,789.89 48.1K
09:56 30,789.89 30,816.14 30,789.89 30,816.14 152.1K
09:57 30,816.14 30,816.14 30,816.14 30,816.14 130.6K
09:58 30,816.14 30,816.14 30,804.89 30,804.89 62.6K
09:59 30,816.14 30,816.14 30,814.53 30,814.53 148.3K
10:00 30,814.53 30,814.53 30,800.60 30,800.60 256.0K
10:01 30,800.60 30,802.22 30,800.60 30,800.60 123.7K
10:02 30,800.60 30,805.44 30,797.38 30,797.38 288.6K
10:03 30,803.83 30,810.54 30,798.99 30,810.54 96.9K
10:04 30,812.15 30,813.76 30,812.15 30,813.76 117.5K
10:05 30,813.76 30,818.61 30,812.15 30,818.61 206.2K
10:06 30,818.61 30,818.61 30,816.99 30,816.99 55.0K
10:07 30,816.99 30,828.54 30,816.99 30,826.93 35.9K
10:08 30,826.93 30,826.93 30,820.47 30,825.48 736.0K
10:09 30,825.48 30,830.32 30,825.48 30,830.32 137.4K
10:10 30,830.32 30,838.39 30,830.32 30,838.39 295.3K
10:11 30,841.61 30,856.59 30,841.61 30,856.59 254.6K
10:12 30,856.59 30,856.59 30,856.59 30,856.59 68.7K
10:13 30,856.59 30,858.25 30,848.52 30,858.25 38.3K
10:14 30,840.29 30,845.13 30,840.29 30,845.13 49.9K
10:15 30,833.58 30,835.19 30,833.58 30,833.58 1,018.1K
10:16 30,835.19 30,835.19 30,835.19 30,835.19 68.8K
10:17 30,835.19 30,840.97 30,835.19 30,839.35 155.0K
10:18 30,840.26 30,840.26 30,837.04 30,838.65 79.5K
10:19 30,840.26 30,840.26 30,838.65 30,838.65 371.2K
10:20 30,840.26 30,840.26 30,835.42 30,835.42 75.6K
10:21 30,837.04 30,837.04 30,833.81 30,837.04 68.7K
10:22 30,837.04 30,840.26 30,837.04 30,840.26 103.1K
10:23 30,840.26 30,840.26 30,840.26 30,840.26 20.6K
10:24 30,837.04 30,837.04 30,837.04 30,837.04 6.9K
10:25 30,837.04 30,840.26 30,837.04 30,840.26 288.7K
10:26 30,840.26 30,840.26 30,838.65 30,838.65 6.9K
10:27 30,838.65 30,840.26 30,838.65 30,840.26 103.1K
10:28 30,840.26 30,840.26 30,840.26 30,840.26 302.5K
10:29 30,840.26 30,847.44 30,840.26 30,847.44 11.2K
10:30 30,845.83 30,847.44 30,845.83 30,847.44 59.6K
10:31 30,845.83 30,845.83 30,845.83 30,845.83 41.2K
10:32 30,844.22 30,846.04 30,844.22 30,846.04 759.6K
10:33 30,844.42 30,847.65 30,844.42 30,847.65 481.2K
10:34 30,844.42 30,847.65 30,844.42 30,847.65 20.6K
10:35 30,847.65 30,854.27 30,847.65 30,854.27 15.5K
10:36 30,854.27 30,857.50 30,854.27 30,856.09 200.1K
10:37 30,852.86 30,856.09 30,851.25 30,856.09 433.1K
10:38 30,856.09 30,856.09 30,852.86 30,856.09 90.9K
10:39 30,846.24 30,846.24 30,843.02 30,843.02 121.0K
10:40 30,856.14 30,856.14 30,854.53 30,854.53 381.6K
10:41 30,854.53 30,854.53 30,854.53 30,854.53 253.4K
10:42 30,857.76 30,857.76 30,856.14 30,856.14 165.8K
10:43 30,856.14 30,856.14 30,854.53 30,856.14 27.5K
10:44 30,856.14 30,859.67 30,856.14 30,859.67 55.2K
10:45 30,859.67 30,864.51 30,859.67 30,864.51 728.9K
10:46 30,854.66 30,854.66 30,849.82 30,849.82 83.4K
10:47 30,849.82 30,853.05 30,849.82 30,853.05 151.3K
10:48 30,859.61 30,859.61 30,850.61 30,850.61 104.8K
10:49 30,862.16 30,865.39 30,862.16 30,865.39 133.4K
10:50 30,863.77 30,863.77 30,862.16 30,862.16 34.5K
10:51 30,862.16 30,862.16 30,858.85 30,858.85 28.9K
10:52 30,858.85 30,883.46 30,858.85 30,883.46 491.4K
10:53 30,883.46 30,883.46 30,881.85 30,881.85 453.8K
10:54 30,881.85 30,881.85 30,872.17 30,872.17 2,439.3K
10:55 30,875.40 30,875.40 30,854.15 30,854.15 214.7K
10:56 30,854.15 30,858.99 30,854.15 30,858.99 528.9K
10:57 30,858.99 30,858.99 30,852.53 30,852.53 34.3K
10:58 30,855.76 30,855.76 30,855.76 30,855.76 35.2K
10:59 30,855.76 30,855.76 30,846.08 30,846.08 1,161.8K
11:00 30,852.53 30,852.53 30,850.92 30,850.92 487.4K
11:01 30,850.92 30,850.92 30,847.69 30,847.69 453.0K
11:02 30,847.69 30,847.69 30,842.85 30,842.85 343.1K
11:03 30,842.85 30,850.92 30,842.85 30,850.92 487.3K
11:04 30,854.15 30,854.15 30,852.53 30,854.15 391.4K
11:05 30,854.15 30,862.32 30,852.48 30,862.32 30.3K
11:06 30,865.55 30,865.55 30,861.62 30,863.23 481.6K
11:07 30,861.62 30,864.85 30,861.62 30,861.62 281.7K
11:08 30,861.62 30,864.85 30,852.08 30,852.08 215.3K
11:09 30,852.08 30,855.31 30,852.08 30,855.31 213.8K
11:10 30,852.08 30,852.08 30,850.47 30,850.47 178.5K
11:11 30,848.85 30,848.85 30,842.40 30,842.40 926.7K
11:12 30,842.40 30,842.40 30,840.79 30,840.79 157.8K
11:13 30,840.79 30,842.40 30,840.79 30,840.79 137.2K
11:14 30,845.63 30,845.63 30,844.01 30,844.01 61.8K
11:15 30,848.85 30,848.85 30,835.94 30,835.94 2,044.5K
11:16 30,834.33 30,835.94 30,834.25 30,834.25 978.7K
11:17 30,834.25 30,838.47 30,833.63 30,833.63 220.1K
11:18 30,830.11 30,832.92 30,829.41 30,832.92 114.3K
11:19 30,834.54 30,836.15 30,834.54 30,834.54 78.5K
11:20 30,837.77 30,837.77 30,831.99 30,831.99 69.3K
11:21 30,831.99 30,838.45 30,831.99 30,838.45 309.5K
11:22 30,831.99 30,831.99 30,831.99 30,831.99 370.4K
11:23 30,828.76 30,828.76 30,828.76 30,828.76 68.6K
11:24 30,831.99 30,831.99 30,828.76 30,828.76 48.0K
11:25 30,831.99 30,831.99 30,830.38 30,830.38 391.0K
11:26 30,813.64 30,820.10 30,813.64 30,820.10 237.9K
11:27 30,816.87 30,821.71 30,816.87 30,818.48 418.6K
11:28 30,821.71 30,821.71 30,816.87 30,816.87 151.0K
11:29 30,818.48 30,825.87 30,816.87 30,825.87 41.9K
11:30 30,823.56 30,839.85 30,823.56 30,839.85 238.5K
11:31 30,839.85 30,843.08 30,839.85 30,843.08 446.3K
11:32 30,841.47 30,846.31 30,841.47 30,846.31 1,999.0K
11:33 30,846.31 30,846.31 30,839.85 30,840.56 41.9K
11:34 30,840.56 30,844.72 30,840.56 30,844.02 437.7K
11:35 30,844.72 30,846.33 30,844.72 30,846.33 173.3K
11:36 30,846.33 30,846.33 30,844.72 30,844.72 6.9K
11:37 30,844.72 30,844.72 30,831.59 30,831.59 35.2K
11:38 30,821.66 30,824.88 30,821.66 30,821.66 103.0K
11:39 30,821.66 30,839.42 30,821.66 30,839.42 129.8K
11:40 30,839.42 30,839.42 30,839.42 30,839.42 13.7K
11:41 30,836.19 30,839.42 30,836.19 30,839.42 34.3K
11:42 30,836.19 30,839.42 30,836.19 30,836.19 48.1K
11:43 30,825.57 30,828.80 30,825.57 30,825.57 789.2K
11:44 30,825.57 30,826.28 30,825.57 30,826.28 7.4K
11:45 30,826.28 30,837.57 30,826.28 30,837.57 1,071.2K
11:46 30,837.57 30,847.41 30,837.57 30,845.79 526.6K
11:47 30,840.87 30,845.71 30,827.96 30,827.96 9,703.8K
11:48 30,826.35 30,860.48 30,826.35 30,860.48 4,930.7K
11:49 30,848.81 30,852.04 30,835.91 30,835.91 23,400.4K
11:50 30,845.15 30,862.47 30,845.15 30,856.02 964.5K
11:51 30,860.86 30,860.86 30,857.63 30,857.63 233.4K
11:52 30,851.85 30,853.47 30,851.85 30,853.47 394.1K
11:53 30,856.70 30,858.31 30,856.70 30,858.31 295.2K
11:54 30,858.31 30,867.16 30,858.31 30,867.16 65.7K
11:55 30,867.16 30,872.94 30,867.16 30,872.94 22.1K
11:56 30,872.94 30,874.55 30,872.94 30,872.94 487.7K
11:57 30,887.68 30,889.34 30,886.06 30,889.34 171.7K
11:58 30,890.96 30,890.96 30,890.96 30,890.96 21.2K
11:59 30,889.34 30,894.24 30,889.34 30,894.24 35.2K
12:00 30,894.24 30,895.85 30,894.24 30,895.85 1,078.5K
12:01 30,892.63 30,892.63 30,891.01 30,891.01 700.6K
12:02 30,892.63 30,899.89 30,891.82 30,891.82 621.3K
12:03 30,893.44 30,895.05 30,893.44 30,895.05 68.6K
12:04 30,895.05 30,895.05 30,872.08 30,872.08 201.4K
12:05 30,868.85 30,872.08 30,867.24 30,867.24 968.4K
12:06 30,873.69 30,873.69 30,866.30 30,866.30 97.6K
12:07 30,869.53 30,869.53 30,869.53 30,869.53 309.0K
12:08 30,869.53 30,869.53 30,869.53 30,869.53 27.5K
12:09 30,882.66 30,882.66 30,881.04 30,881.04 515.9K
12:10 30,882.66 30,882.66 30,871.21 30,876.05 75.7K
12:11 30,876.05 30,876.05 30,872.82 30,872.82 42.7K
12:12 30,872.82 30,872.82 30,872.82 30,872.82 50.4K
12:13 30,870.01 30,870.01 30,868.40 30,868.40 27.3K
12:14 30,870.01 30,870.01 30,866.78 30,869.60 55.7K
12:15 30,874.44 30,874.44 30,871.21 30,871.21 69.4K
12:16 30,871.21 30,871.21 30,871.21 30,871.21 0.0K
12:17 30,872.82 30,874.44 30,872.82 30,874.44 41.2K
12:18 30,874.44 30,874.44 30,874.44 30,874.44 61.8K
12:19 30,874.44 30,874.44 30,871.21 30,871.21 1,422.0K
12:20 30,871.21 30,871.21 30,871.21 30,871.21 0.0K
12:21 30,869.60 30,869.60 30,867.98 30,867.98 390.1K
12:22 30,867.98 30,867.98 30,862.21 30,862.21 293.6K
12:23 30,862.21 30,865.43 30,862.21 30,865.43 266.8K
12:24 30,865.43 30,868.72 30,865.43 30,868.72 62.7K
12:25 30,868.72 30,872.88 30,868.72 30,871.26 186.1K
12:26 30,867.98 30,871.21 30,862.15 30,862.15 44.6K
12:27 30,862.15 30,865.38 30,862.15 30,865.38 242.7K
12:28 30,866.99 30,872.77 30,866.99 30,872.06 2,152.4K
12:29 30,872.06 30,872.06 30,866.29 30,866.29 69.5K
12:30 30,866.29 30,866.29 30,859.55 30,859.55 94.1K
12:31 30,857.93 30,862.57 30,857.93 30,860.95 110.6K
12:32 30,860.95 30,860.95 30,851.43 30,851.43 1,465.1K
12:33 30,856.55 30,856.55 30,856.55 30,856.55 54.3K
12:34 30,859.93 30,859.93 30,859.93 30,859.93 171.8K
12:35 30,858.32 30,859.93 30,856.70 30,856.70 398.2K
12:36 30,859.93 30,869.77 30,856.47 30,856.47 201.6K
12:37 30,856.47 30,859.70 30,856.47 30,859.70 412.0K
12:38 30,859.70 30,861.31 30,859.70 30,861.31 219.7K
12:39 30,861.31 30,872.76 30,861.31 30,872.76 78.1K
12:40 30,859.85 30,879.49 30,859.85 30,876.26 2,454.5K
12:41 30,881.10 30,891.71 30,881.10 30,891.71 192.9K
12:42 30,891.71 30,891.71 30,888.49 30,888.49 103.0K
12:43 30,888.49 30,890.10 30,888.49 30,890.10 803.5K
12:44 30,890.10 30,898.17 30,890.10 30,898.17 439.5K
12:45 30,898.17 30,906.76 30,895.36 30,906.76 810.2K
12:46 30,897.96 30,897.96 30,886.41 30,886.41 243.7K
12:47 30,886.41 30,886.41 30,871.90 30,871.90 152.7K
12:48 30,873.51 30,873.51 30,873.51 30,873.51 1,850.4K
12:49 30,873.51 30,873.51 30,871.90 30,871.90 838.1K
12:50 30,871.90 30,873.51 30,871.90 30,871.90 137.4K
12:51 30,871.90 30,872.60 30,869.38 30,870.99 119.2K
12:52 30,869.38 30,872.60 30,869.38 30,872.60 29.8K
12:53 30,872.60 30,872.60 30,872.60 30,872.60 75.6K
12:54 30,872.60 30,872.60 30,869.79 30,869.79 126.5K
12:55 30,868.18 30,882.85 30,868.18 30,881.24 414.5K
12:56 30,884.05 30,885.67 30,884.05 30,885.67 124.4K
12:57 30,884.05 30,885.67 30,884.05 30,884.05 68.7K
12:58 30,885.67 30,885.67 30,884.05 30,884.05 77.3K
12:59 30,880.83 30,884.05 30,880.83 30,884.05 212.9K
13:00 30,884.05 30,885.67 30,884.05 30,885.67 975.5K
13:01 30,885.67 30,885.67 30,880.83 30,883.35 1,218.8K
13:02 30,883.35 30,883.35 30,876.90 30,876.90 219.7K
13:03 30,876.90 30,880.83 30,876.90 30,880.83 65.4K
13:04 30,880.83 30,880.83 30,876.90 30,876.90 131.9K
13:05 30,876.90 30,876.90 30,873.67 30,873.67 549.7K
13:06 30,872.06 30,872.06 30,856.20 30,856.20 58.0K
13:07 30,856.20 30,856.20 30,854.59 30,854.59 75.5K
13:08 30,854.59 30,859.43 30,854.59 30,859.43 116.7K
13:09 30,861.04 30,861.04 30,859.43 30,859.43 473.6K
13:10 30,859.43 30,861.04 30,859.43 30,859.43 264.0K
13:11 30,861.04 30,869.27 30,861.04 30,869.27 51.4K
13:12 30,869.27 30,869.27 30,866.05 30,869.27 40.5K
13:13 30,869.27 30,869.27 30,864.43 30,864.43 391.1K
13:14 30,864.43 30,869.98 30,864.43 30,869.98 130.7K
13:15 30,869.98 30,869.98 30,865.14 30,865.14 68.6K
13:16 30,865.14 30,868.36 30,865.14 30,868.36 108.3K
13:17 30,865.14 30,869.98 30,865.14 30,865.14 90.7K
13:18 30,866.75 30,866.75 30,863.47 30,863.47 43.8K
13:19 30,863.47 30,863.47 30,863.47 30,863.47 1,039.0K
13:20 30,863.47 30,863.47 30,863.47 30,863.47 0.0K
13:21 30,866.70 30,866.70 30,863.47 30,863.47 41.2K
13:22 30,866.70 30,866.70 30,863.47 30,863.47 89.2K
13:23 30,863.47 30,863.47 30,863.47 30,863.47 6.9K
13:24 30,863.47 30,863.47 30,862.48 30,862.48 14.0K
13:25 30,862.48 30,865.99 30,859.25 30,865.99 50.2K
13:26 30,865.99 30,865.99 30,864.38 30,864.38 49.1K
13:27 30,864.38 30,873.38 30,864.38 30,870.15 128.0K
13:28 30,873.38 30,874.99 30,873.38 30,874.99 54.9K
13:29 30,874.99 30,874.99 30,868.54 30,871.77 110.3K
13:30 30,866.93 30,868.54 30,866.93 30,868.54 222.5K
13:31 30,868.54 30,873.38 30,868.54 30,873.38 123.8K
13:32 30,873.38 30,873.38 30,873.38 30,873.38 48.1K
13:33 30,873.38 30,873.38 30,870.15 30,870.15 27.5K
13:34 30,873.38 30,874.99 30,873.38 30,874.99 123.6K
13:35 30,874.99 30,874.99 30,871.48 30,871.48 85.3K
13:36 30,868.25 30,871.48 30,868.25 30,871.48 617.9K
13:37 30,871.48 30,871.48 30,868.25 30,868.25 27.5K
13:38 30,868.25 30,868.25 30,868.25 30,868.25 0.0K
13:39 30,868.25 30,871.48 30,868.25 30,871.48 123.1K
13:40 30,875.70 30,875.70 30,875.70 30,875.70 1,291.5K
13:41 30,875.70 30,875.70 30,875.70 30,875.70 6.9K
13:42 30,878.92 30,878.92 30,875.70 30,877.31 274.7K
13:43 30,874.08 30,874.08 30,872.47 30,872.47 1,064.2K
13:44 30,872.47 30,882.15 30,872.47 30,882.15 336.5K
13:45 30,882.15 30,882.15 30,882.15 30,882.15 0.0K
13:46 30,882.15 30,882.15 30,882.15 30,882.15 0.0K
13:47 30,877.31 30,877.31 30,870.69 30,870.69 44.1K
13:48 30,880.54 30,880.54 30,878.92 30,878.92 17.4K
13:49 30,880.54 30,880.54 30,880.54 30,880.54 34.3K
13:50 30,880.54 30,882.15 30,880.54 30,882.15 20.6K
13:51 30,882.15 30,882.15 30,878.92 30,878.92 28.2K
13:52 30,878.92 30,882.15 30,878.92 30,882.15 13.7K
13:53 30,882.15 30,882.15 30,878.92 30,878.92 20.6K
13:54 30,878.92 30,878.92 30,878.92 30,878.92 130.5K
13:55 30,878.92 30,878.92 30,878.92 30,878.92 185.4K
13:56 30,878.92 30,878.92 30,873.09 30,873.09 42.8K
13:57 30,873.09 30,874.71 30,873.09 30,874.71 6.9K
13:58 30,874.71 30,874.71 30,866.53 30,866.53 193.0K
13:59 30,866.53 30,868.14 30,866.53 30,868.14 15.4K
14:00 30,868.14 30,871.66 30,868.14 30,871.66 2.1K
14:01 30,871.66 30,871.66 30,863.00 30,863.00 1,498.4K
14:02 30,863.00 30,863.00 30,863.00 30,863.00 0.9K
14:03 30,863.00 30,864.61 30,863.00 30,864.61 27.5K
14:04 30,863.00 30,863.00 30,863.00 30,863.00 41.2K
14:05 30,863.00 30,863.00 30,856.67 30,856.67 107.3K
14:06 30,863.00 30,863.00 30,863.00 30,863.00 31.1K
14:07 30,863.00 30,864.61 30,863.00 30,864.61 439.5K
14:08 30,864.61 30,864.61 30,861.38 30,861.38 82.4K
14:09 30,861.38 30,864.61 30,861.38 30,864.61 6.9K
14:10 30,864.61 30,864.61 30,861.38 30,861.38 136.6K
14:11 30,861.38 30,861.38 30,855.99 30,855.99 46.0K
14:12 30,859.22 30,859.22 30,851.77 30,851.77 46.5K
14:13 30,851.77 30,859.22 30,851.77 30,855.99 300.3K
14:14 30,855.99 30,855.99 30,855.99 30,855.99 54.9K
14:15 30,859.22 30,859.92 30,856.70 30,856.70 214.3K
14:16 30,859.92 30,859.92 30,856.70 30,858.31 138.9K
14:17 30,858.31 30,864.08 30,858.31 30,864.08 221.3K
14:18 30,864.08 30,864.08 30,864.08 30,864.08 48.1K
14:19 30,864.08 30,864.08 30,864.08 30,864.08 68.7K
14:20 30,864.08 30,864.08 30,862.47 30,862.47 460.1K
14:21 30,865.70 30,867.31 30,865.70 30,867.31 652.4K
14:22 30,865.70 30,868.93 30,865.70 30,865.70 130.5K
14:23 30,865.70 30,868.93 30,865.70 30,868.93 41.2K
14:24 30,868.93 30,868.93 30,868.93 30,868.93 20.6K
14:25 30,868.93 30,868.93 30,868.93 30,868.93 377.8K
14:26 30,865.70 30,865.70 30,861.29 30,861.29 513.3K
14:27 30,861.29 30,877.65 30,861.29 30,877.65 186.4K
14:28 30,874.42 30,876.03 30,874.42 30,876.03 439.7K
14:29 30,864.49 30,870.26 30,864.49 30,870.26 160.2K
14:30 30,870.26 30,870.26 30,870.26 30,870.26 75.6K
14:31 30,870.26 30,870.26 30,870.26 30,870.26 34.3K
14:32 30,871.87 30,871.87 30,871.87 30,871.87 460.3K
14:33 30,871.87 30,871.87 30,868.65 30,870.26 89.3K
14:34 30,870.26 30,870.26 30,869.56 30,869.56 35.1K
14:35 30,871.17 30,871.17 30,869.06 30,869.06 55.7K
14:36 30,867.45 30,869.06 30,867.45 30,869.06 158.0K
14:37 30,869.06 30,869.06 30,860.06 30,861.67 167.9K
14:38 30,863.29 30,863.29 30,860.06 30,863.29 385.5K
14:39 30,863.29 30,863.29 30,861.67 30,863.29 501.5K
14:40 30,863.29 30,863.29 30,861.67 30,861.67 34.3K
14:41 30,863.29 30,863.29 30,863.29 30,863.29 20.6K
14:42 30,858.88 30,862.40 30,858.88 30,862.40 68.0K
14:43 30,862.40 30,862.40 30,862.40 30,862.40 89.3K
14:44 30,862.40 30,868.17 30,862.40 30,866.56 49.6K
14:45 30,868.17 30,868.17 30,863.33 30,863.33 634.1K
14:46 30,863.33 30,864.95 30,863.33 30,864.95 20.6K
14:47 30,863.33 30,868.17 30,863.33 30,866.56 274.7K
14:48 30,868.17 30,868.17 30,868.17 30,868.17 144.3K
14:49 30,869.79 30,873.01 30,869.79 30,873.01 2,234.2K
14:50 30,873.01 30,873.01 30,871.40 30,871.40 119.1K
14:51 30,871.40 30,871.40 30,871.40 30,871.40 923.9K
14:52 30,871.40 30,871.40 30,869.79 30,869.79 625.5K
14:53 30,869.79 30,874.63 30,869.79 30,874.63 34.4K
14:54 30,874.63 30,874.63 30,845.09 30,845.09 116.2K
14:55 30,845.09 30,845.09 30,845.09 30,845.09 55.0K
14:56 30,848.32 30,848.32 30,846.71 30,846.71 1,980.0K
14:57 30,848.32 30,848.32 30,848.32 30,848.32 372.0K
14:58 30,843.48 30,849.93 30,843.48 30,848.32 2,599.1K
14:59 30,848.32 30,849.93 30,846.71 30,849.93 56.5K
15:00 30,854.56 30,854.56 30,854.56 30,854.56 107.8K
15:01 30,854.56 30,854.56 30,845.79 30,845.79 3,379.0K
15:02 30,845.79 30,845.79 30,845.79 30,845.79 8.3K
15:03 30,845.79 30,845.79 30,845.79 30,845.79 55.0K
15:04 30,849.02 30,849.02 30,849.02 30,849.02 34.4K
15:05 30,845.79 30,845.79 30,844.18 30,844.18 454.2K
15:06 30,842.57 30,847.41 30,841.63 30,847.41 55.3K
15:07 30,847.41 30,849.02 30,847.41 30,849.02 15.2K
15:08 30,852.54 30,855.82 30,839.52 30,839.52 1,522.3K
15:09 30,841.13 30,841.13 30,837.62 30,837.62 49.6K
15:10 30,837.62 30,844.36 30,836.00 30,844.36 105.3K
15:11 30,845.97 30,849.25 30,844.36 30,849.25 61.2K
15:12 30,847.35 30,849.26 30,847.35 30,849.26 176.4K
15:13 30,853.67 30,853.67 30,853.67 30,853.67 103.9K
15:14 30,852.05 30,852.34 30,850.44 30,852.34 94.9K
15:15 30,852.34 30,852.34 30,849.11 30,849.11 72.3K
15:16 30,852.34 30,853.95 30,850.44 30,850.44 187.8K
15:17 30,850.44 30,852.05 30,850.44 30,852.05 15.4K
15:18 30,852.05 30,860.23 30,852.05 30,860.23 86.8K
15:19 30,860.23 30,861.84 30,855.28 30,855.28 30.6K
15:20 30,855.28 30,865.85 30,855.28 30,865.85 161.5K
15:21 30,865.85 30,867.46 30,865.85 30,867.46 35.9K
15:22 30,867.46 30,867.46 30,867.46 30,867.46 8.5K
15:23 30,865.85 30,867.96 30,865.85 30,867.96 42.7K
15:24 30,867.96 30,869.57 30,867.96 30,869.57 47.8K
15:25 30,869.57 30,869.57 30,869.57 30,869.57 9.2K
15:26 30,867.96 30,867.96 30,867.96 30,867.96 29.0K
15:27 30,870.98 30,870.98 30,869.36 30,869.36 24.7K
15:28 30,869.36 30,869.57 30,867.96 30,869.57 23.0K
15:29 30,869.57 30,870.98 30,869.57 30,870.98 257.5K
15:30 30,870.98 30,870.98 30,858.73 30,859.43 148.9K
15:31 30,859.43 30,865.20 30,853.65 30,853.65 145.9K
15:32 30,865.20 30,865.20 30,862.89 30,862.89 63.4K
15:33 30,862.89 30,864.50 30,862.89 30,864.50 36.8K
15:34 30,864.50 30,864.50 30,864.50 30,864.50 0.8K
15:35 30,864.50 30,865.20 30,853.65 30,853.65 98.6K
15:36 30,853.65 30,865.20 30,853.65 30,865.20 56.6K
15:37 30,865.20 30,866.11 30,852.95 30,852.95 31.3K
15:38 30,849.72 30,861.27 30,849.72 30,856.18 929.7K
15:39 30,858.49 30,858.49 30,854.42 30,854.42 466.1K
15:40 30,854.42 30,856.53 30,854.42 30,856.53 97.0K
15:41 30,848.46 30,853.30 30,848.46 30,853.30 183.2K
15:42 30,855.12 30,855.12 30,853.51 30,853.51 43.6K
15:43 30,854.91 30,876.31 30,854.91 30,874.69 37.5K
15:44 30,874.69 30,874.69 30,859.46 30,859.46 243.9K
15:45 30,859.46 30,859.46 30,859.46 30,859.46 21.4K
15:46 30,859.46 30,859.46 30,857.84 30,857.84 15.2K
15:47 30,861.12 30,861.12 30,861.12 30,861.12 42.9K
15:48 30,864.35 30,864.35 30,864.35 30,864.35 40.4K
15:49 30,862.74 30,865.06 30,861.83 30,865.06 100.3K
15:50 30,851.23 30,864.35 30,851.23 30,861.83 131.3K
15:51 30,865.06 30,865.06 30,865.06 30,865.06 22.1K
15:52 30,865.06 30,868.07 30,864.85 30,868.07 17.4K
15:53 30,864.31 30,864.31 30,863.61 30,863.61 45.9K
15:54 30,863.61 30,863.61 30,863.61 30,863.61 152.1K
15:55 30,863.61 30,863.61 30,855.54 30,855.54 87.1K
15:56 30,863.61 30,863.61 30,863.61 30,863.61 757.3K
15:57 30,865.22 30,865.22 30,860.38 30,860.38 48.9K
15:58 30,871.83 30,875.76 30,871.83 30,875.76 150.3K
15:59 30,875.76 30,888.89 30,875.76 30,888.89 174.4K
16:00 30,885.61 30,886.52 30,885.61 30,886.52 201.8K
16:01 30,886.52 30,886.52 30,876.67 30,876.67 63.6K
16:02 30,876.67 30,876.67 30,875.06 30,876.67 229.2K
16:03 30,876.67 30,876.67 30,876.67 30,876.67 110.8K
16:04 30,876.67 30,876.67 30,875.06 30,875.06 63.5K
16:05 30,876.67 30,887.22 30,876.67 30,887.22 25.3K
16:06 30,885.61 30,887.22 30,874.09 30,874.09 201.1K
16:07 30,874.09 30,874.09 30,873.39 30,873.39 15.2K
16:08 30,873.39 30,873.39 30,873.39 30,873.39 48.5K
16:09 30,856.07 30,871.78 30,856.07 30,871.78 39.0K
16:10 30,873.39 30,873.39 30,873.39 30,873.39 29.0K
16:11 30,873.39 30,873.39 30,873.39 30,873.39 14.5K
16:12 30,873.39 30,873.39 30,871.78 30,871.78 36.8K
16:13 30,871.78 30,873.39 30,871.78 30,873.39 48.9K
16:14 30,873.39 30,873.39 30,871.78 30,871.78 306.4K
16:15 30,854.03 30,854.03 30,844.35 30,844.35 6,339.8K
16:16 30,847.57 30,847.57 30,845.96 30,845.96 57.1K
16:17 30,847.57 30,852.41 30,842.57 30,842.57 164.4K
16:18 30,842.57 30,842.57 30,837.73 30,837.73 69.4K
16:19 30,836.32 30,841.16 30,836.32 30,841.16 83.9K
16:20 30,841.16 30,842.78 30,841.16 30,842.78 78.8K
16:21 30,842.78 30,842.78 30,836.32 30,836.32 83.9K
16:22 30,836.32 30,846.00 30,836.32 30,846.00 55.7K
16:23 30,846.00 30,852.57 30,846.00 30,847.73 277.8K
16:24 30,860.63 30,863.86 30,860.63 30,863.86 8,142.8K
16:25 30,863.86 30,863.86 30,852.57 30,860.63 901.8K
16:26 30,857.35 30,857.35 30,857.35 30,857.35 16.1K
16:27 30,857.35 30,857.35 30,857.35 30,857.35 124.7K
16:28 30,857.35 30,857.35 30,857.35 30,857.35 52.0K
16:29 30,857.35 30,857.35 30,847.67 30,847.67 254.9K
16:30 30,847.67 30,865.92 30,847.67 30,865.92 400.9K
16:31 30,861.07 30,861.07 30,858.97 30,858.97 59.6K
16:32 30,858.97 30,858.97 30,858.97 30,858.97 22.1K
16:33 30,858.97 30,858.97 30,852.51 30,852.51 28.2K
16:34 30,854.12 30,866.16 30,854.12 30,866.16 134.8K
16:35 30,866.16 30,869.68 30,866.16 30,869.68 95.8K
16:36 30,863.23 30,864.84 30,861.61 30,864.84 1,443.4K
16:37 30,860.00 30,863.28 30,860.00 30,863.28 484.6K
16:38 30,853.60 30,858.44 30,853.60 30,858.44 557.4K
16:39 30,858.44 30,858.44 30,856.83 30,856.83 22.1K
16:40 30,856.83 30,856.83 30,856.83 30,856.83 50.4K
16:41 30,856.83 30,856.83 30,845.28 30,855.21 79.3K
16:42 30,851.99 30,855.21 30,851.99 30,855.21 1,073.5K
16:43 30,855.21 30,856.83 30,855.21 30,856.83 39.3K
16:44 30,856.83 30,861.67 30,856.83 30,861.67 65.6K
16:45 30,863.28 30,863.28 30,851.99 30,851.99 691.8K
16:46 30,851.99 30,863.28 30,851.99 30,863.28 29.7K
16:47 30,861.67 30,861.67 30,858.44 30,861.67 21.4K
16:48 30,861.67 30,877.11 30,861.67 30,877.11 11.0K
16:49 30,869.96 30,871.57 30,868.34 30,868.34 56.4K
16:50 30,871.57 30,874.80 30,871.57 30,874.80 87.0K
16:51 30,864.95 30,864.95 30,856.88 30,856.88 160.2K
16:52 30,856.88 30,863.34 30,856.88 30,863.34 35.1K
16:53 30,866.56 30,866.56 30,858.50 30,864.04 429.5K
16:54 30,860.81 30,867.06 30,860.81 30,867.06 70.9K
16:55 30,863.83 30,867.06 30,863.83 30,865.65 200.5K
16:56 30,864.04 30,865.65 30,864.04 30,865.65 64.2K
16:57 30,865.65 30,865.65 30,856.99 30,856.99 2,990.2K
16:58 30,860.22 30,861.83 30,858.61 30,858.61 49.5K
16:59 30,858.61 30,858.61 30,839.08 30,839.08 6,964.2K
17:00 30,842.31 30,854.30 30,842.31 30,854.30 189.7K
17:01 30,855.92 30,855.92 30,846.24 30,852.69 714.3K
17:02 30,852.69 30,852.69 30,849.46 30,851.08 37.4K
17:03 30,851.08 30,854.30 30,851.08 30,852.69 28.2K
17:04 30,854.10 30,854.10 30,849.46 30,849.46 129.4K
17:05 30,851.08 30,853.19 30,851.08 30,853.19 130.7K
17:06 30,853.19 30,853.19 30,853.19 30,853.19 69.4K
17:07 30,853.19 30,853.19 30,849.46 30,849.46 24.4K
17:08 30,851.08 30,851.08 30,851.08 30,851.08 21.3K
17:09 30,849.46 30,851.08 30,849.46 30,850.37 63.2K
17:10 30,850.37 30,850.37 30,845.53 30,850.37 249.3K
17:11 30,856.83 30,863.28 30,856.83 30,863.28 3,687.6K
17:12 30,863.99 30,865.60 30,863.99 30,865.60 56.4K
17:13 30,865.60 30,869.32 30,865.60 30,869.32 328.1K
17:14 30,869.32 30,869.32 30,867.21 30,867.21 112.2K
17:15 30,865.60 30,875.28 30,865.60 30,873.67 299.3K
17:16 30,873.67 30,880.12 30,873.67 30,880.12 173.4K
17:17 30,881.73 30,881.73 30,880.12 30,880.12 145.2K
17:18 30,894.86 30,894.86 30,857.59 30,865.65 1,603.3K
17:19 30,855.97 30,864.04 30,855.97 30,864.04 1,249.7K
17:20 30,864.04 30,864.04 30,859.20 30,859.20 21.4K
17:21 30,859.20 30,859.20 30,856.88 30,858.50 229.6K
17:22 30,858.50 30,858.50 30,856.88 30,858.50 98.3K
17:23 30,858.50 30,863.50 30,853.66 30,863.50 263.1K
17:24 30,855.21 30,855.21 30,847.15 30,849.96 463.4K
17:25 30,849.96 30,867.35 30,849.96 30,867.35 329.2K
17:26 30,870.58 30,873.81 30,867.30 30,867.30 84.7K
17:27 30,868.91 30,870.52 30,864.07 30,870.52 193.0K
17:28 30,870.52 30,870.52 30,870.52 30,870.52 8.3K
17:29 30,868.91 30,873.81 30,868.91 30,873.81 35.6K
17:30 30,850.71 30,863.87 30,850.71 30,863.87 109.4K
17:31 30,863.87 30,863.87 30,863.87 30,863.87 110.6K
17:32 30,863.87 30,867.10 30,863.87 30,867.10 1,439.3K
17:33 30,867.10 30,877.18 30,867.10 30,869.11 265.6K
17:34 30,875.56 30,878.79 30,875.56 30,877.18 412.8K
17:35 30,867.91 30,867.91 30,859.73 30,859.73 132.8K
17:36 30,858.12 30,858.12 30,856.51 30,856.51 111.3K
17:37 30,856.51 30,864.57 30,856.51 30,864.57 104.4K
17:38 30,859.29 30,866.68 30,859.29 30,866.68 94.8K
17:39 30,869.90 30,869.90 30,865.06 30,868.29 125.1K
17:40 30,868.29 30,869.49 30,866.68 30,866.68 156.8K
17:41 30,866.68 30,869.90 30,866.68 30,866.68 21.4K
17:42 30,868.29 30,868.29 30,865.27 30,866.88 668.6K
17:43 30,874.33 30,874.33 30,871.05 30,874.28 167.1K
17:44 30,874.28 30,874.28 30,870.06 30,870.06 8.3K
17:45 30,870.06 30,871.67 30,870.06 30,871.67 55.7K
17:46 30,871.67 30,871.67 30,870.00 30,870.71 23.0K
17:47 30,870.71 30,870.71 30,867.48 30,867.48 90.1K
17:48 30,867.48 30,867.48 30,864.25 30,865.86 63.3K
17:49 30,863.55 30,863.55 30,863.55 30,863.55 16.1K
17:50 30,865.16 30,865.16 30,856.16 30,859.39 174.7K
17:51 30,859.39 30,868.44 30,859.39 30,868.44 429.8K
17:52 30,870.06 30,870.06 30,865.22 30,865.22 193.1K
17:53 30,865.22 30,871.05 30,865.22 30,871.05 46.3K
17:54 30,876.33 30,887.38 30,876.33 30,887.38 1,371.4K
17:55 30,885.76 30,888.99 30,885.76 30,888.99 221.5K
17:56 30,888.99 30,892.50 30,888.99 30,892.50 66.2K
17:57 30,892.50 30,892.50 30,888.99 30,888.99 61.2K
17:58 30,894.76 30,894.76 30,894.76 30,894.76 16.0K
17:59 30,891.54 30,895.26 30,891.54 30,892.03 771.4K
18:00 30,886.64 30,889.87 30,886.64 30,889.87 349.1K
18:01 30,906.04 30,906.04 30,897.19 30,902.81 271.8K
18:02 30,899.30 30,899.30 30,897.63 30,897.63 32.2K
18:03 30,897.63 30,899.24 30,897.63 30,897.63 255.1K
18:04 30,897.63 30,897.63 30,897.63 30,897.63 14.5K
18:05 30,892.79 30,892.79 30,889.51 30,892.74 72.6K
18:06 30,891.12 30,891.12 30,887.89 30,887.89 117.6K
18:07 30,886.28 30,886.28 30,884.67 30,884.67 159.4K
18:08 30,884.67 30,887.95 30,884.67 30,887.95 146.6K
18:09 30,887.95 30,895.17 30,887.95 30,893.56 135.5K
18:10 30,890.33 30,890.33 30,888.72 30,888.72 501.9K
18:11 30,899.84 30,903.12 30,899.84 30,903.12 153.1K
18:12 30,898.90 30,900.51 30,898.90 30,900.51 91.5K
18:13 30,900.51 30,902.13 30,898.84 30,898.84 524.1K
18:14 30,898.84 30,902.37 30,894.30 30,894.30 863.9K
18:15 30,896.06 30,902.51 30,896.06 30,896.06 236.5K
18:16 30,896.06 30,900.90 30,896.06 30,900.90 236.4K
18:17 30,900.90 30,900.90 30,899.29 30,899.29 220.4K
18:18 30,900.90 30,902.51 30,900.90 30,900.90 159.4K
18:19 30,900.90 30,900.90 30,899.29 30,899.29 243.4K
18:20 30,900.90 30,903.22 30,900.90 30,903.22 339.6K
18:21 30,896.92 30,907.66 30,896.77 30,907.66 3,471.9K
18:22 30,901.20 30,906.04 30,897.92 30,897.92 97.3K
18:23 30,902.76 30,902.76 30,897.22 30,900.44 152.0K
18:24 30,900.44 30,904.66 30,900.44 30,900.44 106.1K
18:25 30,906.90 30,906.90 30,906.90 30,906.90 25.9K
18:26 30,906.90 30,906.90 30,906.90 30,906.90 111.5K
18:27 30,906.90 30,912.73 30,906.90 30,912.73 246.5K
18:28 30,906.90 30,908.51 30,906.90 30,906.90 228.3K
18:29 30,924.65 30,927.29 30,923.03 30,927.29 7,302.0K
18:30 30,927.29 30,927.29 30,925.68 30,925.68 1,487.3K
18:31 30,927.29 30,928.90 30,927.29 30,928.90 220.1K
18:32 30,928.90 30,933.82 30,928.90 30,933.82 779.9K
18:33 30,935.73 30,937.35 30,935.73 30,935.73 1,160.2K
18:34 30,935.73 30,937.35 30,935.03 30,935.03 49.1K
18:35 30,936.64 30,936.64 30,935.03 30,935.03 55.1K
18:36 30,936.64 30,936.64 30,935.03 30,935.03 179.0K
18:37 30,935.03 30,935.03 30,933.12 30,933.12 71.3K
18:38 30,931.51 30,935.76 30,929.99 30,929.99 283.3K
18:39 30,928.38 30,928.38 30,928.38 30,928.38 75.7K
18:40 30,928.38 30,928.38 30,928.38 30,928.38 0.0K
18:51 30,938.40 30,938.40 30,938.40 30,938.40 1,011.9K
23:49 30,938.40 30,938.40 30,938.40 30,938.40 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし