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 31,085.96 31,089.07 31,085.96 31,089.07 248.7K
09:51 31,087.46 31,089.07 31,087.46 31,089.07 165.1K
09:52 31,064.36 31,065.98 31,064.36 31,065.98 159.1K
09:53 31,065.98 31,065.98 30,979.01 30,979.01 732.7K
09:54 30,979.01 30,979.01 30,979.01 30,979.01 725.0K
09:55 30,977.40 30,979.01 30,975.79 30,979.01 524.0K
09:56 30,975.79 30,975.79 30,971.62 30,971.62 174.6K
09:57 30,971.62 30,973.24 30,970.01 30,970.01 157.9K
09:58 30,970.01 30,982.92 30,970.01 30,982.92 2,526.7K
09:59 31,002.28 31,002.28 30,994.21 30,994.21 1,064.4K
10:00 30,986.15 30,986.15 30,960.70 30,962.31 345.8K
10:01 30,962.31 30,963.93 30,962.31 30,963.93 36.6K
10:02 30,963.93 30,965.54 30,946.60 30,946.60 854.5K
10:03 30,946.60 30,969.61 30,946.60 30,969.61 34.0K
10:04 30,981.16 30,984.39 30,981.16 30,984.39 177.5K
10:05 30,981.16 30,981.16 30,965.03 30,970.78 446.0K
10:06 30,974.00 30,998.21 30,974.00 30,998.21 3,603.1K
10:07 30,986.91 30,986.91 30,966.65 30,966.65 397.8K
10:08 30,966.65 30,980.02 30,966.65 30,978.40 79.4K
10:09 30,980.02 30,983.24 30,973.56 30,980.02 526.6K
10:10 30,972.63 30,972.63 30,966.17 30,966.17 348.7K
10:11 30,967.79 30,967.79 30,961.33 30,962.95 1,416.4K
10:12 30,962.95 30,962.95 30,953.10 30,953.10 36.4K
10:13 30,945.71 30,945.71 30,944.98 30,944.98 661.7K
10:14 30,946.59 30,946.59 30,946.59 30,946.59 21.5K
10:15 30,944.98 30,959.76 30,944.98 30,953.30 2,481.1K
10:16 30,951.69 30,951.69 30,950.08 30,951.69 502.4K
10:17 30,950.08 30,959.76 30,943.62 30,959.76 7,117.3K
10:18 30,954.92 30,954.92 30,950.08 30,953.30 1,600.8K
10:19 30,944.74 30,946.35 30,938.28 30,946.35 198.9K
10:20 30,936.67 30,943.33 30,936.67 30,941.72 168.2K
10:21 30,938.49 30,938.49 30,919.12 30,919.12 210.4K
10:22 30,915.59 30,917.21 30,915.59 30,915.59 1,097.2K
10:23 30,925.33 30,929.05 30,925.33 30,929.05 599.4K
10:24 30,930.66 30,930.66 30,922.34 30,928.12 87.6K
10:25 30,928.12 30,937.80 30,928.12 30,937.80 998.2K
10:26 30,937.80 30,937.80 30,937.80 30,937.80 35.9K
10:27 30,937.80 30,940.12 30,937.80 30,940.12 48.0K
10:28 30,938.50 30,938.50 30,934.57 30,934.57 144.4K
10:29 30,934.57 30,936.19 30,934.57 30,934.57 86.2K
10:30 30,934.57 30,968.52 30,934.57 30,968.52 654.9K
10:31 30,956.97 30,956.97 30,951.20 30,951.20 94.2K
10:32 30,962.75 30,979.16 30,962.75 30,979.16 17.5K
10:33 30,979.16 30,980.77 30,979.16 30,980.77 330.8K
10:34 30,980.77 30,982.38 30,973.38 30,973.38 808.3K
10:35 30,973.38 30,976.61 30,970.16 30,976.61 1,238.5K
10:36 30,979.84 30,981.45 30,979.84 30,981.45 417.2K
10:37 30,970.16 30,973.38 30,970.16 30,973.38 209.9K
10:38 30,973.38 30,973.38 30,966.93 30,968.54 150.9K
10:39 30,960.47 30,962.09 30,958.86 30,958.86 409.4K
10:40 30,962.09 30,962.09 30,962.09 30,962.09 86.2K
10:41 30,965.31 30,969.27 30,965.31 30,969.27 110.2K
10:42 30,969.27 30,969.27 30,969.27 30,969.27 1.3K
10:43 30,978.96 30,978.96 30,975.73 30,975.73 525.0K
10:44 30,975.73 30,977.34 30,974.12 30,974.12 1,303.0K
10:45 30,966.05 30,967.25 30,951.06 30,951.06 113.1K
10:46 30,951.06 30,952.68 30,951.06 30,952.68 21.6K
10:47 30,951.06 30,954.29 30,951.06 30,952.68 217.7K
10:48 30,964.23 30,964.23 30,961.00 30,961.00 110.0K
10:49 30,969.07 30,978.75 30,969.07 30,975.52 1,438.0K
10:50 30,959.34 30,970.63 30,959.34 30,962.51 291.5K
10:51 30,970.58 30,970.58 30,970.58 30,970.58 1,086.8K
10:52 30,964.83 30,968.06 30,964.83 30,968.06 835.6K
10:53 30,971.54 30,971.54 30,940.88 30,940.88 8,889.8K
10:54 30,936.04 30,936.04 30,932.81 30,932.81 1,829.0K
10:55 30,932.81 30,932.81 30,932.81 30,932.81 208.5K
10:56 30,932.81 30,932.81 30,913.45 30,913.45 4,645.9K
10:57 30,929.58 30,929.58 30,910.90 30,910.90 2,950.2K
10:58 30,906.06 30,906.99 30,897.76 30,897.76 4,752.6K
10:59 30,900.98 30,905.82 30,892.92 30,897.76 9,887.9K
11:00 30,902.60 30,913.89 30,902.60 30,913.89 2,316.2K
11:01 30,910.67 30,910.67 30,896.14 30,896.14 4,867.5K
11:02 30,884.69 30,887.91 30,883.07 30,887.91 3,257.3K
11:03 30,899.21 30,905.66 30,899.21 30,905.66 918.3K
11:04 30,908.97 30,917.04 30,908.97 30,917.04 1,005.6K
11:05 30,916.33 30,921.17 30,913.11 30,914.72 1,784.8K
11:06 30,913.11 30,917.95 30,913.11 30,917.95 1,324.8K
11:07 30,913.11 30,921.23 30,913.11 30,913.45 425.9K
11:08 30,918.29 30,918.29 30,913.45 30,913.45 2,298.1K
11:09 30,916.68 30,916.68 30,911.84 30,911.84 840.4K
11:10 30,903.48 30,906.71 30,903.48 30,906.71 219.3K
11:11 30,909.94 30,911.55 30,905.09 30,905.09 708.5K
11:12 30,908.32 30,920.06 30,908.32 30,920.06 210.0K
11:13 30,918.45 30,929.01 30,918.45 30,929.01 1,737.7K
11:14 30,929.01 30,929.01 30,920.94 30,920.94 588.2K
11:15 30,920.94 30,920.94 30,917.71 30,917.71 780.5K
11:16 30,917.71 30,917.71 30,917.71 30,917.71 630.7K
11:17 30,916.10 30,916.10 30,898.35 30,901.58 9,032.9K
11:18 30,906.42 30,919.33 30,906.42 30,919.33 2,999.3K
11:19 30,919.33 30,930.62 30,919.33 30,927.40 2,563.4K
11:20 30,925.78 30,927.40 30,925.78 30,925.78 659.1K
11:21 30,918.62 30,918.62 30,903.85 30,903.85 806.4K
11:22 30,895.78 30,912.17 30,895.78 30,902.49 665.9K
11:23 30,902.81 30,902.81 30,885.71 30,885.71 1,603.0K
11:24 30,893.78 30,893.78 30,885.71 30,888.94 1,057.7K
11:25 30,888.94 30,888.94 30,885.71 30,885.71 285.8K
11:26 30,885.71 30,885.71 30,882.49 30,882.49 467.3K
11:27 30,887.33 30,887.33 30,884.10 30,885.66 629.4K
11:28 30,882.43 30,905.90 30,882.43 30,905.90 312.6K
11:29 30,905.99 30,905.99 30,892.86 30,892.86 695.1K
11:30 30,894.48 30,901.09 30,888.44 30,901.09 499.9K
11:31 30,901.09 30,904.32 30,901.09 30,904.32 478.4K
11:32 30,902.71 30,902.71 30,901.09 30,901.09 228.3K
11:33 30,901.09 30,902.71 30,901.09 30,902.71 692.7K
11:34 30,904.32 30,917.23 30,902.71 30,917.23 1,057.7K
11:35 30,904.32 30,907.55 30,904.32 30,907.55 1,665.1K
11:36 30,905.93 30,907.34 30,904.11 30,904.11 265.6K
11:37 30,902.50 30,913.20 30,902.50 30,913.20 296.0K
11:38 30,909.97 30,909.97 30,909.97 30,909.97 707.1K
11:39 30,909.97 30,916.43 30,909.97 30,909.97 707.2K
11:40 30,896.85 30,901.48 30,896.85 30,901.48 628.9K
11:41 30,901.48 30,907.93 30,901.48 30,907.23 465.7K
11:42 30,908.84 30,908.84 30,897.55 30,897.55 501.6K
11:43 30,897.55 30,921.61 30,897.55 30,921.61 998.4K
11:44 30,923.22 30,923.22 30,920.00 30,920.00 221.5K
11:45 30,915.57 30,924.19 30,915.57 30,924.19 412.2K
11:46 30,922.58 30,935.48 30,922.58 30,930.80 1,105.1K
11:47 30,930.80 30,932.41 30,930.80 30,932.41 286.0K
11:48 30,930.80 30,932.41 30,930.80 30,930.80 779.6K
11:49 30,934.02 30,934.02 30,930.80 30,930.80 257.4K
11:50 30,924.34 30,924.34 30,921.12 30,921.12 3,453.7K
11:51 30,921.12 30,924.34 30,919.80 30,921.41 1,045.8K
11:52 30,921.41 30,921.41 30,916.57 30,916.57 1,085.4K
11:53 30,916.57 30,916.57 30,913.34 30,913.34 257.9K
11:54 30,913.34 30,913.34 30,907.57 30,907.57 257.7K
11:55 30,904.34 30,909.18 30,904.34 30,909.18 1,384.5K
11:56 30,904.34 30,914.96 30,904.34 30,914.96 464.0K
11:57 30,914.81 30,914.81 30,914.81 30,914.81 256.3K
11:58 30,913.20 30,914.81 30,913.20 30,914.81 271.3K
11:59 30,913.20 30,919.65 30,913.20 30,919.65 835.5K
12:00 30,916.42 30,916.42 30,914.81 30,914.81 1,292.9K
12:01 30,917.33 30,922.99 30,917.33 30,922.99 1,602.7K
12:02 30,908.46 30,908.46 30,895.39 30,895.39 8,246.0K
12:03 30,893.78 30,893.78 30,885.71 30,888.94 5,568.1K
12:04 30,892.16 30,893.78 30,892.16 30,893.78 4,797.8K
12:05 30,898.62 30,898.62 30,880.60 30,882.21 2,474.8K
12:06 30,882.21 30,906.80 30,882.21 30,898.62 270.1K
12:07 30,900.34 30,903.57 30,900.34 30,903.57 1,447.7K
12:08 30,901.96 30,908.41 30,901.96 30,908.41 1,034.0K
12:09 30,910.02 30,914.86 30,910.02 30,914.86 536.5K
12:10 30,913.25 30,916.48 30,913.25 30,914.86 356.9K
12:11 30,914.86 30,914.86 30,914.86 30,914.86 628.2K
12:12 30,916.48 30,916.48 30,915.07 30,915.07 528.5K
12:13 30,915.07 30,918.30 30,915.07 30,915.07 442.6K
12:14 30,915.07 30,915.07 30,915.07 30,915.07 185.6K
12:15 30,906.51 30,924.26 30,906.51 30,924.26 727.8K
12:16 30,924.26 30,925.87 30,924.26 30,924.26 314.4K
12:17 30,921.03 30,931.00 30,921.03 30,931.00 509.6K
12:18 30,927.77 30,929.39 30,926.16 30,927.77 764.6K
12:19 30,922.93 30,922.93 30,921.32 30,921.32 259.8K
12:20 30,919.70 30,924.55 30,919.70 30,922.93 261.9K
12:21 30,919.70 30,921.32 30,918.09 30,918.09 459.0K
12:22 30,916.48 30,920.64 30,912.57 30,912.57 703.0K
12:23 30,915.80 30,925.48 30,915.80 30,925.48 4,469.7K
12:24 30,925.04 30,939.56 30,925.04 30,939.56 2,061.7K
12:25 30,934.72 30,934.72 30,931.50 30,934.72 929.1K
12:26 30,928.89 30,938.57 30,928.89 30,938.57 3,847.1K
12:27 30,918.83 30,918.83 30,910.76 30,912.37 256.9K
12:28 30,910.76 30,912.37 30,910.76 30,912.37 207.2K
12:29 30,912.37 30,919.82 30,912.37 30,919.82 229.4K
12:30 30,913.37 30,913.37 30,911.75 30,911.75 264.4K
12:31 30,911.75 30,913.37 30,911.75 30,913.37 257.2K
12:32 30,911.96 30,913.57 30,910.35 30,910.35 627.6K
12:33 30,910.35 30,911.96 30,910.35 30,911.96 278.6K
12:34 30,910.35 30,910.35 30,902.28 30,902.28 579.5K
12:35 30,905.50 30,908.73 30,905.50 30,908.73 1,064.6K
12:36 30,910.35 30,947.80 30,910.35 30,947.80 406.2K
12:37 30,947.80 30,955.86 30,947.80 30,955.86 354.8K
12:38 30,955.86 30,955.86 30,951.02 30,951.02 1,244.6K
12:39 30,952.64 30,952.64 30,952.64 30,952.64 329.6K
12:40 30,951.02 30,951.02 30,951.02 30,951.02 257.3K
12:41 30,951.02 30,951.02 30,944.57 30,946.18 1,158.2K
12:42 30,942.95 30,942.95 30,941.34 30,941.34 335.8K
12:43 30,941.34 30,954.55 30,941.34 30,954.55 1,197.8K
12:44 30,949.70 30,961.00 30,949.70 30,961.00 471.9K
12:45 30,959.33 30,964.17 30,952.20 30,952.20 5,217.9K
12:46 30,953.81 30,961.20 30,953.81 30,961.20 272.3K
12:47 30,964.71 30,966.33 30,964.71 30,964.71 300.9K
12:48 30,974.56 30,974.56 30,969.66 30,969.66 513.9K
12:49 30,969.66 30,972.89 30,964.82 30,972.89 1,371.8K
12:50 30,972.89 30,977.73 30,972.89 30,972.89 257.4K
12:51 30,972.89 30,972.89 30,971.28 30,971.28 307.4K
12:52 30,972.89 30,972.89 30,961.60 30,963.21 2,122.0K
12:53 30,963.21 30,963.21 30,961.60 30,961.60 364.3K
12:54 30,961.60 30,961.60 30,955.14 30,956.76 585.5K
12:55 30,955.14 30,964.82 30,955.14 30,964.82 314.2K
12:56 30,968.05 30,971.28 30,968.05 30,970.57 551.6K
12:57 30,967.35 30,967.35 30,967.35 30,967.35 900.4K
12:58 30,965.73 30,972.19 30,965.73 30,972.19 1,775.7K
12:59 30,972.19 30,987.24 30,972.19 30,987.24 970.0K
13:00 30,982.40 30,990.47 30,982.40 30,990.47 872.5K
13:01 30,988.86 30,988.86 30,988.86 30,988.86 500.8K
13:02 30,988.86 30,990.47 30,988.86 30,988.86 316.0K
13:03 30,988.86 30,988.86 30,987.24 30,987.24 371.9K
13:04 30,987.24 30,992.08 30,987.24 30,992.08 1,409.2K
13:05 30,992.08 30,992.08 30,992.08 30,992.08 450.7K
13:06 30,993.70 30,993.70 30,992.08 30,992.08 236.7K
13:07 30,992.08 30,993.70 30,992.08 30,993.70 379.2K
13:08 30,993.70 30,995.31 30,992.08 30,995.31 508.0K
13:09 30,992.08 30,992.08 30,991.38 30,991.38 419.5K
13:10 30,986.54 30,988.15 30,986.54 30,988.15 264.6K
13:11 30,980.37 30,980.37 30,980.37 30,980.37 274.2K
13:12 30,981.99 30,981.99 30,980.37 30,980.37 221.7K
13:13 30,983.60 30,988.44 30,983.60 30,988.44 322.0K
13:14 30,988.44 30,997.91 30,988.44 30,997.91 2,697.5K
13:15 30,997.91 31,001.14 30,996.30 30,996.30 651.7K
13:16 30,991.90 30,991.90 30,982.21 30,982.21 1,509.1K
13:17 30,982.21 30,982.21 30,978.99 30,978.99 337.2K
13:18 30,980.60 30,980.60 30,977.37 30,977.37 257.2K
13:19 30,977.37 30,979.69 30,977.37 30,978.08 305.3K
13:20 30,976.46 30,979.69 30,976.46 30,979.69 300.0K
13:21 30,978.08 30,979.69 30,978.08 30,979.69 378.6K
13:22 30,981.30 30,984.53 30,981.30 30,982.92 907.5K
13:23 30,984.53 30,984.53 30,982.92 30,982.92 343.1K
13:24 30,990.98 30,990.98 30,970.95 30,970.95 743.9K
13:25 30,967.72 30,967.72 30,962.88 30,962.88 475.8K
13:26 30,961.27 30,961.27 30,959.66 30,959.66 285.7K
13:27 30,959.66 30,959.66 30,959.66 30,959.66 457.1K
13:28 30,961.27 30,961.27 30,959.66 30,959.66 242.8K
13:29 30,959.66 30,964.50 30,959.66 30,961.27 1,577.0K
13:30 30,972.56 30,972.56 30,966.11 30,966.11 1,152.1K
13:31 30,964.50 30,969.34 30,962.88 30,962.88 337.1K
13:32 30,982.57 30,982.57 30,978.64 30,978.64 280.1K
13:33 30,980.26 30,980.26 30,978.64 30,978.64 264.3K
13:34 30,978.64 30,978.64 30,978.64 30,978.64 235.7K
13:35 30,978.64 30,981.87 30,978.64 30,980.26 686.3K
13:36 30,980.26 30,985.91 30,980.26 30,985.91 450.3K
13:37 30,989.89 30,991.51 30,989.89 30,989.89 321.4K
13:38 30,988.49 30,991.07 30,988.49 30,991.07 758.6K
13:39 30,992.47 30,992.47 30,944.52 30,944.52 1,302.7K
13:40 30,944.52 30,944.52 30,944.52 30,944.52 292.2K
13:41 30,944.52 30,944.52 30,932.97 30,932.97 345.5K
13:42 30,938.74 30,938.74 30,937.13 30,937.13 335.6K
13:43 30,934.32 30,935.93 30,934.32 30,935.93 234.0K
13:44 30,935.93 30,935.93 30,935.93 30,935.93 285.0K
13:45 30,938.74 30,938.74 30,938.74 30,938.74 369.2K
13:46 30,938.74 30,938.74 30,927.19 30,938.74 257.8K
13:47 30,938.74 30,938.74 30,931.71 30,931.71 394.6K
13:48 30,930.10 30,930.10 30,922.03 30,922.03 4,245.8K
13:49 30,922.03 30,922.03 30,908.87 30,910.48 457.3K
13:50 30,915.90 30,915.90 30,912.67 30,912.67 1,072.1K
13:51 30,912.67 30,914.34 30,911.06 30,914.34 282.9K
13:52 30,914.34 30,914.34 30,914.34 30,914.34 499.2K
13:53 30,912.73 30,921.05 30,909.50 30,909.75 18,323.6K
13:54 30,906.53 30,906.53 30,896.84 30,903.29 517.1K
13:55 30,900.06 30,901.68 30,900.06 30,901.68 612.5K
13:56 30,906.52 30,912.97 30,906.52 30,912.97 397.6K
13:57 30,909.23 30,931.32 30,908.35 30,931.32 431.5K
13:58 30,932.94 30,932.94 30,932.94 30,932.94 266.6K
13:59 30,932.94 30,932.94 30,898.27 30,901.79 236.1K
14:00 30,901.79 30,901.79 30,901.79 30,901.79 591.5K
14:01 30,901.79 30,901.79 30,898.56 30,898.56 285.7K
14:02 30,896.95 30,896.95 30,896.95 30,896.95 236.4K
14:03 30,896.95 30,896.95 30,893.72 30,893.72 331.3K
14:04 30,893.72 30,893.72 30,890.21 30,890.21 273.6K
14:05 30,890.21 30,891.82 30,890.21 30,890.21 250.0K
14:06 30,884.43 30,886.33 30,882.82 30,886.33 414.0K
14:07 30,886.33 30,886.33 30,878.95 30,878.95 181.6K
14:08 30,878.95 30,892.11 30,878.95 30,892.11 473.5K
14:09 30,892.11 30,892.11 30,890.49 30,890.49 206.5K
14:10 30,890.49 30,892.11 30,890.49 30,890.49 676.4K
14:11 30,890.49 30,890.49 30,890.49 30,890.49 149.5K
14:12 30,893.72 30,893.72 30,888.88 30,888.88 199.0K
14:13 30,893.72 30,893.72 30,887.27 30,887.27 3,366.2K
14:14 30,893.04 30,893.04 30,893.04 30,893.04 136.7K
14:15 30,894.65 30,894.65 30,889.53 30,889.53 228.4K
14:16 30,891.14 30,891.14 30,891.14 30,891.14 794.7K
14:17 30,891.14 30,891.14 30,890.44 30,890.44 169.4K
14:18 30,890.44 30,892.05 30,890.44 30,890.44 151.6K
14:19 30,890.44 30,890.44 30,890.44 30,890.44 149.5K
14:20 30,890.44 30,895.28 30,890.44 30,892.05 897.1K
14:21 30,893.66 30,893.66 30,890.44 30,890.44 306.2K
14:22 30,887.62 30,889.24 30,887.62 30,889.24 153.0K
14:23 30,889.24 30,889.24 30,887.62 30,889.24 156.6K
14:24 30,889.24 30,889.24 30,889.24 30,889.24 220.7K
14:25 30,889.24 30,890.85 30,889.24 30,889.24 2,726.8K
14:26 30,889.24 30,889.24 30,889.24 30,889.24 242.8K
14:27 30,889.24 30,895.57 30,889.24 30,895.57 318.4K
14:28 30,895.57 30,895.57 30,891.35 30,891.35 299.7K
14:29 30,892.96 30,892.96 30,891.35 30,891.35 349.6K
14:30 30,891.35 30,894.86 30,891.35 30,894.86 979.5K
14:31 30,894.86 30,895.74 30,894.86 30,895.74 1,070.4K
14:32 30,895.74 30,897.36 30,893.98 30,893.98 459.1K
14:33 30,893.98 30,893.98 30,893.98 30,893.98 256.3K
14:34 30,893.98 30,902.16 30,893.98 30,900.54 908.9K
14:35 30,902.16 30,902.16 30,898.93 30,898.93 377.3K
14:36 30,900.54 30,900.54 30,900.54 30,900.54 163.7K
14:37 30,900.54 30,901.43 30,900.54 30,901.43 645.8K
14:38 30,901.43 30,902.13 30,901.43 30,902.13 246.6K
14:39 30,902.13 30,903.74 30,900.52 30,903.74 901.0K
14:40 30,900.52 30,900.52 30,900.52 30,900.52 178.0K
14:41 30,900.52 30,900.52 30,888.97 30,890.58 161.6K
14:42 30,888.97 30,890.58 30,888.97 30,888.97 185.1K
14:43 30,888.97 30,902.13 30,888.97 30,902.13 228.5K
14:44 30,900.52 30,900.52 30,890.83 30,890.83 546.0K
14:45 30,890.83 30,890.83 30,890.83 30,890.83 121.7K
14:46 30,896.69 30,896.69 30,892.47 30,894.08 586.9K
14:47 30,894.08 30,894.08 30,879.34 30,879.34 282.5K
14:48 30,879.34 30,879.34 30,879.34 30,879.34 121.0K
14:49 30,879.34 30,880.96 30,877.67 30,877.67 486.9K
14:50 30,879.29 30,879.29 30,876.06 30,876.06 1,431.1K
14:51 30,876.06 30,876.06 30,874.45 30,874.45 242.0K
14:52 30,874.45 30,874.45 30,874.45 30,874.45 242.0K
14:53 30,874.45 30,874.45 30,874.45 30,874.45 179.6K
14:54 30,874.45 30,874.45 30,874.45 30,874.45 149.5K
14:55 30,874.45 30,874.45 30,872.83 30,872.83 149.4K
14:56 30,874.45 30,874.45 30,861.28 30,861.28 210.7K
14:57 30,864.51 30,877.67 30,864.51 30,876.06 128.8K
14:58 30,876.06 30,876.06 30,876.06 30,876.06 170.8K
14:59 30,876.76 30,878.38 30,876.76 30,876.76 160.6K
15:00 30,876.76 30,878.38 30,876.76 30,878.38 434.2K
15:01 30,876.76 30,880.28 30,873.72 30,873.72 1,418.8K
15:02 30,873.72 30,875.33 30,873.72 30,873.72 214.4K
15:03 30,875.33 30,875.33 30,862.17 30,862.28 1,594.0K
15:04 30,862.28 30,862.28 30,853.92 30,853.92 1,825.6K
15:05 30,853.92 30,860.37 30,853.92 30,853.92 213.4K
15:06 30,870.31 30,870.31 30,865.47 30,868.70 197.8K
15:07 30,868.70 30,870.31 30,865.47 30,867.08 803.6K
15:08 30,865.47 30,865.47 30,865.47 30,865.47 199.1K
15:09 30,865.47 30,865.47 30,855.53 30,855.53 243.2K
15:10 30,853.92 30,853.92 30,853.92 30,853.92 160.6K
15:11 30,853.92 30,859.05 30,853.92 30,859.05 155.9K
15:12 30,860.66 30,860.66 30,857.44 30,857.44 184.9K
15:13 30,857.44 30,857.44 30,857.44 30,857.44 284.5K
15:14 30,857.44 30,860.66 30,857.44 30,857.44 380.6K
15:15 30,857.44 30,871.53 30,857.44 30,871.53 173.2K
15:16 30,871.53 30,871.53 30,871.53 30,871.53 519.2K
15:17 30,863.30 30,863.30 30,859.64 30,861.26 287.1K
15:18 30,861.26 30,873.72 30,861.26 30,870.40 258.0K
15:19 30,875.24 30,875.24 30,868.79 30,868.79 3,960.9K
15:20 30,868.79 30,868.79 30,868.79 30,868.79 125.9K
15:21 30,868.79 30,872.01 30,868.79 30,868.79 246.8K
15:22 30,863.86 30,875.41 30,863.86 30,875.41 131.3K
15:23 30,875.41 30,875.41 30,875.41 30,875.41 241.8K
15:24 30,875.41 30,879.63 30,875.41 30,879.63 197.2K
15:25 30,879.63 30,879.63 30,879.63 30,879.63 128.0K
15:26 30,879.63 30,879.63 30,879.63 30,879.63 376.9K
15:27 30,879.63 30,879.63 30,879.63 30,879.63 576.8K
15:28 30,879.63 30,879.63 30,879.63 30,879.63 184.9K
15:29 30,879.63 30,879.63 30,879.63 30,879.63 192.0K
15:30 30,879.63 30,881.24 30,879.63 30,879.63 157.8K
15:31 30,873.86 30,877.08 30,873.86 30,875.47 128.1K
15:32 30,875.47 30,875.47 30,873.86 30,873.86 192.0K
15:33 30,873.86 30,875.47 30,873.86 30,875.47 168.6K
15:34 30,873.86 30,877.08 30,873.86 30,874.97 206.9K
15:35 30,873.36 30,873.36 30,871.75 30,871.75 561.9K
15:36 30,869.64 30,875.41 30,869.64 30,875.41 829.6K
15:37 30,875.41 30,875.41 30,875.41 30,875.41 171.4K
15:38 30,875.41 30,875.41 30,875.41 30,875.41 192.7K
15:39 30,875.41 30,885.26 30,873.71 30,873.71 917.9K
15:40 30,873.71 30,875.32 30,873.71 30,875.32 140.8K
15:41 30,869.49 30,881.04 30,869.49 30,881.04 167.5K
15:42 30,882.65 30,882.65 30,881.04 30,881.04 157.1K
15:43 30,869.49 30,869.49 30,869.49 30,869.49 140.1K
15:44 30,869.49 30,869.49 30,869.49 30,869.49 455.1K
15:45 30,869.49 30,869.49 30,869.49 30,869.49 220.4K
15:46 30,859.81 30,859.81 30,858.19 30,859.81 12,672.8K
15:47 30,859.81 30,859.81 30,858.19 30,858.19 177.6K
15:48 30,859.81 30,866.26 30,859.81 30,864.15 270.9K
15:49 30,869.78 30,879.71 30,869.78 30,879.71 195.3K
15:50 30,884.55 30,884.55 30,882.94 30,882.94 306.6K
15:51 30,886.17 30,886.17 30,883.85 30,883.85 747.3K
15:52 30,874.01 30,877.94 30,874.01 30,877.94 660.2K
15:53 30,866.34 30,867.95 30,864.72 30,864.72 157.7K
15:54 30,864.72 30,866.34 30,860.91 30,860.91 386.7K
15:55 30,860.91 30,865.75 30,860.91 30,865.75 1,609.1K
15:56 30,867.36 30,867.36 30,865.75 30,865.75 612.3K
15:57 30,859.29 30,859.29 30,859.29 30,859.29 249.0K
15:58 30,859.29 30,859.29 30,851.90 30,851.90 570.0K
15:59 30,851.90 30,852.32 30,851.90 30,852.32 1,144.7K
16:00 30,852.32 30,852.32 30,852.32 30,852.32 1,836.3K
16:01 30,853.93 30,853.93 30,847.48 30,850.70 1,060.0K
16:02 30,854.87 30,854.87 30,851.64 30,851.64 250.4K
16:03 30,856.48 30,856.48 30,852.32 30,852.32 171.4K
16:04 30,852.32 30,854.08 30,852.32 30,854.08 230.2K
16:05 30,854.08 30,862.15 30,854.08 30,858.92 1,018.0K
16:06 30,858.92 30,860.53 30,858.92 30,860.53 1,473.9K
16:07 30,857.31 30,864.69 30,857.31 30,864.69 731.1K
16:08 30,867.98 30,869.18 30,867.98 30,869.18 137.2K
16:09 30,869.18 30,869.18 30,862.17 30,862.17 213.7K
16:10 30,862.17 30,867.51 30,862.17 30,867.51 164.3K
16:11 30,865.89 30,865.89 30,865.89 30,865.89 234.9K
16:12 30,865.89 30,865.89 30,864.28 30,864.28 284.7K
16:13 30,865.89 30,865.89 30,864.28 30,864.28 327.3K
16:14 30,864.49 30,864.49 30,862.87 30,862.87 434.8K
16:15 30,859.65 30,859.65 30,859.65 30,859.65 597.7K
16:16 30,859.65 30,859.65 30,856.42 30,856.42 1,636.4K
16:17 30,856.42 30,861.26 30,856.42 30,856.42 796.7K
16:18 30,858.03 30,858.03 30,858.03 30,858.03 149.4K
16:19 30,858.03 30,858.03 30,858.03 30,858.03 184.9K
16:20 30,858.03 30,858.03 30,856.42 30,858.03 157.1K
16:21 30,856.42 30,861.26 30,852.20 30,852.20 261.8K
16:22 30,852.20 30,855.43 30,852.20 30,853.81 142.3K
16:23 30,853.81 30,853.81 30,852.20 30,852.20 419.7K
16:24 30,850.59 30,853.81 30,850.59 30,850.59 490.7K
16:25 30,850.59 30,851.29 30,849.53 30,849.53 206.6K
16:26 30,852.34 30,853.96 30,850.73 30,850.73 515.9K
16:27 30,847.92 30,847.92 30,847.92 30,847.92 210.5K
16:28 30,847.92 30,857.76 30,847.92 30,857.76 182.0K
16:29 30,857.76 30,857.76 30,857.76 30,857.76 666.3K
16:30 30,857.76 30,860.99 30,857.76 30,860.99 1,294.5K
16:31 30,860.99 30,860.99 30,859.37 30,859.37 148.7K
16:32 30,859.37 30,860.99 30,859.37 30,860.99 412.4K
16:33 30,859.37 30,859.37 30,859.37 30,859.37 128.0K
16:34 30,862.60 30,862.60 30,859.37 30,862.60 1,259.2K
16:35 30,860.99 30,864.21 30,860.99 30,864.21 953.7K
16:36 30,865.68 30,865.68 30,859.23 30,864.07 1,543.8K
16:37 30,860.84 30,860.84 30,857.61 30,857.61 493.4K
16:38 30,859.23 30,859.23 30,857.61 30,859.23 433.9K
16:39 30,859.23 30,859.23 30,857.61 30,859.23 120.9K
16:40 30,859.23 30,865.00 30,859.23 30,865.00 143.7K
16:41 30,865.73 30,867.64 30,864.12 30,867.64 1,208.5K
16:42 30,867.64 30,872.48 30,867.64 30,869.25 170.7K
16:43 30,867.64 30,867.64 30,867.64 30,867.64 155.9K
16:44 30,866.02 30,869.25 30,866.02 30,867.64 184.9K
16:45 30,867.64 30,870.86 30,866.02 30,866.02 184.9K
16:46 30,866.02 30,867.64 30,866.02 30,866.02 305.8K
16:47 30,867.64 30,867.64 30,866.02 30,866.02 647.3K
16:48 30,866.02 30,866.02 30,866.02 30,866.02 241.8K
16:49 30,864.41 30,864.41 30,864.41 30,864.41 149.3K
16:50 30,864.41 30,864.41 30,864.41 30,864.41 327.1K
16:51 30,864.41 30,864.41 30,864.41 30,864.41 313.6K
16:52 30,864.41 30,866.02 30,864.41 30,864.41 177.8K
16:53 30,864.41 30,866.02 30,864.41 30,866.02 512.0K
16:54 30,864.41 30,867.64 30,864.41 30,867.64 685.4K
16:55 30,864.41 30,866.02 30,864.41 30,866.02 178.6K
16:56 30,864.41 30,864.41 30,864.41 30,864.41 177.8K
16:57 30,864.41 30,864.41 30,863.71 30,863.71 142.9K
16:58 30,863.71 30,863.71 30,856.91 30,856.91 185.7K
16:59 30,851.13 30,854.36 30,851.13 30,854.36 1,907.1K
17:00 30,851.13 30,860.92 30,851.13 30,860.92 192.8K
17:01 30,861.21 30,866.99 30,861.21 30,866.99 152.7K
17:02 30,866.99 30,866.99 30,862.77 30,862.77 857.7K
17:03 30,866.00 30,866.00 30,862.77 30,862.77 213.3K
17:04 30,862.77 30,862.77 30,859.25 30,859.25 405.6K
17:05 30,859.25 30,864.09 30,859.25 30,864.09 642.1K
17:06 30,860.87 30,860.87 30,859.25 30,859.25 139.2K
17:07 30,859.25 30,859.25 30,846.34 30,847.96 5,218.3K
17:08 30,838.09 30,838.09 30,826.72 30,829.04 3,589.5K
17:09 30,829.04 30,830.86 30,829.04 30,830.86 204.0K
17:10 30,830.86 30,845.83 30,830.86 30,844.22 130.3K
17:11 30,839.38 30,845.83 30,839.38 30,845.83 1,976.5K
17:12 30,850.67 30,852.29 30,850.67 30,850.67 623.5K
17:13 30,849.06 30,849.06 30,841.67 30,841.67 239.6K
17:14 30,841.67 30,841.67 30,835.90 30,835.90 185.7K
17:15 30,835.90 30,847.44 30,835.90 30,847.44 346.2K
17:16 30,847.44 30,848.03 30,844.80 30,844.80 1,100.6K
17:17 30,838.01 30,841.52 30,838.01 30,841.52 757.9K
17:18 30,843.13 30,843.13 30,836.57 30,836.57 470.8K
17:19 30,836.57 30,836.57 30,836.57 30,836.57 1,617.9K
17:20 30,836.57 30,839.21 30,836.57 30,839.21 812.8K
17:21 30,842.05 30,843.67 30,838.33 30,838.33 2,336.1K
17:22 30,836.72 30,838.33 30,828.65 30,828.65 1,448.6K
17:23 30,828.65 30,838.28 30,818.91 30,838.28 7,247.7K
17:24 30,838.28 30,838.28 30,835.05 30,835.05 120.8K
17:25 30,838.28 30,839.89 30,836.66 30,836.66 127.9K
17:26 30,836.66 30,841.50 30,836.66 30,841.50 348.3K
17:27 30,839.89 30,839.89 30,839.89 30,839.89 171.3K
17:28 30,839.89 30,839.89 30,836.66 30,836.66 199.0K
17:29 30,822.14 30,841.50 30,822.14 30,841.50 7,313.8K
17:30 30,847.96 30,847.96 30,831.57 30,831.57 502.2K
17:31 30,831.57 30,844.73 30,831.57 30,844.73 139.1K
17:32 30,841.50 30,841.50 30,838.28 30,838.28 170.6K
17:33 30,841.50 30,842.97 30,839.74 30,842.97 223.0K
17:34 30,842.97 30,846.20 30,842.97 30,846.20 398.4K
17:35 30,846.20 30,854.26 30,846.20 30,854.26 513.2K
17:36 30,844.53 30,849.37 30,844.53 30,844.53 385.2K
17:37 30,844.53 30,844.53 30,842.91 30,842.91 113.8K
17:38 30,847.75 30,847.75 30,842.91 30,842.91 220.6K
17:39 30,842.91 30,846.14 30,841.30 30,846.14 2,663.6K
17:40 30,846.14 30,853.88 30,846.14 30,853.88 216.8K
17:41 30,852.26 30,863.56 30,850.65 30,863.56 1,186.6K
17:42 30,860.33 30,860.33 30,858.72 30,858.72 4,131.3K
17:43 30,858.72 30,858.72 30,858.72 30,858.72 178.7K
17:44 30,858.72 30,860.33 30,858.72 30,858.72 249.9K
17:45 30,858.72 30,858.72 30,858.72 30,858.72 121.0K
17:46 30,858.72 30,860.33 30,853.88 30,853.88 156.6K
17:47 30,853.88 30,866.78 30,853.88 30,866.78 1,246.2K
17:48 30,858.72 30,858.72 30,858.72 30,858.72 427.2K
17:49 30,855.49 30,860.33 30,853.88 30,858.72 911.2K
17:50 30,858.72 30,866.45 30,853.09 30,866.45 237.1K
17:51 30,866.45 30,882.81 30,866.45 30,882.81 1,466.3K
17:52 30,887.70 30,897.59 30,884.68 30,897.59 2,151.1K
17:53 30,892.75 30,931.98 30,892.75 30,931.98 3,142.1K
17:54 30,939.77 30,944.61 30,938.15 30,944.61 1,770.4K
17:55 30,942.99 30,942.99 30,938.15 30,938.15 978.4K
17:56 30,936.54 30,938.44 30,932.40 30,932.40 816.8K
17:57 30,933.73 30,940.68 30,933.73 30,940.68 982.2K
17:58 30,935.84 30,942.34 30,935.84 30,939.12 843.4K
17:59 30,940.73 30,958.48 30,940.73 30,958.48 2,033.7K
18:00 30,958.48 30,963.32 30,958.48 30,961.94 3,851.2K
18:01 30,963.55 30,963.55 30,944.11 30,944.11 426.3K
18:02 30,945.72 30,950.57 30,942.29 30,942.29 600.5K
18:03 30,942.29 30,943.90 30,942.29 30,942.29 521.1K
18:04 30,951.97 30,956.97 30,945.52 30,955.35 665.1K
18:05 30,952.13 30,952.13 30,942.45 30,944.06 1,526.9K
18:06 30,937.96 30,937.96 30,937.96 30,937.96 170.0K
18:07 30,941.19 30,946.94 30,940.49 30,940.49 735.3K
18:08 30,938.88 30,938.88 30,927.73 30,927.73 2,277.7K
18:09 30,940.72 30,940.72 30,929.42 30,929.42 1,690.5K
18:10 30,934.27 30,934.27 30,914.90 30,914.90 4,270.8K
18:11 30,906.83 30,931.04 30,903.61 30,931.04 5,911.9K
18:12 30,924.58 30,924.58 30,914.41 30,920.86 283.9K
18:13 30,927.32 30,943.45 30,927.32 30,943.45 2,320.0K
18:14 30,940.22 30,943.24 30,935.18 30,936.79 60.9K
18:15 30,931.50 30,931.50 30,928.28 30,928.28 252.0K
18:16 30,929.89 30,934.73 30,926.66 30,929.89 268.7K
18:17 30,929.89 30,929.89 30,929.89 30,929.89 91.4K
18:18 30,939.57 30,941.19 30,939.57 30,941.19 278.1K
18:19 30,942.80 30,942.80 30,941.19 30,941.19 306.8K
18:20 30,941.19 30,941.45 30,938.23 30,938.61 279.9K
18:21 30,934.47 30,936.77 30,922.94 30,922.94 798.8K
18:22 30,922.94 30,922.94 30,902.81 30,904.42 339.7K
18:23 30,903.51 30,919.99 30,903.51 30,919.99 1,822.1K
18:24 30,921.60 30,932.38 30,921.60 30,932.38 304.1K
18:25 30,932.38 30,958.63 30,926.60 30,958.63 34.8K
18:26 30,960.25 30,968.31 30,960.25 30,968.31 1,359.3K
18:27 30,968.31 30,968.31 30,968.31 30,968.31 2,874.4K
18:28 30,968.31 30,968.31 30,966.70 30,966.70 1,715.3K
18:29 30,966.70 30,966.70 30,963.42 30,965.03 37.1K
18:30 30,965.03 30,966.65 30,949.25 30,949.25 1,600.6K
18:31 30,949.25 30,958.93 30,949.25 30,954.09 2,367.8K
18:32 30,952.47 30,960.13 30,952.47 30,960.13 1,153.0K
18:33 30,950.28 30,950.28 30,950.28 30,950.28 58.1K
18:34 30,950.28 30,950.28 30,950.28 30,950.28 0.0K
18:35 30,951.89 30,994.50 30,951.89 30,994.50 5,192.8K
18:36 30,997.72 30,999.83 30,997.72 30,999.83 1,972.9K
18:37 30,996.61 30,999.83 30,996.61 30,999.83 6,155.5K
18:38 30,999.83 30,999.83 30,989.26 30,990.67 234.7K
18:39 30,989.06 30,989.06 30,964.85 30,964.85 2,724.2K
18:40 30,969.69 30,969.69 30,969.69 30,969.69 849.9K
18:51 30,974.41 30,974.41 30,974.41 30,974.41 508.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし