MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,477.62
最終更新: 2025-10-08
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
10:00 28,898.55 28,947.73 28,890.98 28,947.73 1,371.7K
10:01 28,933.83 28,933.83 28,872.66 28,884.92 2,583.0K
10:02 28,880.91 28,880.91 28,851.91 28,857.31 590.1K
10:03 28,857.31 28,883.71 28,820.95 28,820.95 1,070.1K
10:04 28,812.49 28,834.68 28,812.49 28,834.68 477.3K
10:05 28,838.69 28,838.69 28,808.46 28,822.28 3,538.8K
10:06 28,825.26 28,894.63 28,823.32 28,889.95 3,302.8K
10:07 28,876.94 28,876.94 28,864.56 28,869.03 149.7K
10:08 28,873.50 28,884.27 28,868.93 28,884.27 125.6K
10:09 28,896.42 28,896.42 28,860.86 28,860.86 638.1K
10:10 28,858.93 28,858.93 28,825.45 28,825.45 229.0K
10:11 28,825.45 28,825.45 28,816.82 28,819.80 80.4K
10:12 28,798.87 28,798.87 28,794.40 28,795.26 2,004.7K
10:13 28,800.59 28,800.59 28,794.22 28,797.20 814.1K
10:14 28,797.20 28,797.20 28,795.71 28,797.20 1,064.0K
10:15 28,794.22 28,832.33 28,794.22 28,823.39 519.9K
10:16 28,844.72 28,848.52 28,843.42 28,847.03 150.9K
10:17 28,815.46 28,815.46 28,806.95 28,806.95 306.8K
10:18 28,797.48 28,821.03 28,795.99 28,821.03 312.1K
10:19 28,821.03 28,822.52 28,809.32 28,810.81 466.4K
10:20 28,810.81 28,810.81 28,789.86 28,794.98 85.1K
10:21 28,791.35 28,792.84 28,784.67 28,784.67 248.8K
10:22 28,783.18 28,786.43 28,783.18 28,786.43 173.7K
10:23 28,789.40 28,789.40 28,768.94 28,768.94 780.5K
10:24 28,767.45 28,767.45 28,756.18 28,756.18 975.9K
10:25 28,756.18 28,756.18 28,744.95 28,744.95 589.9K
10:26 28,746.44 28,757.96 28,746.44 28,757.96 1,389.9K
10:27 28,752.12 28,756.32 28,741.42 28,741.42 1,077.2K
10:28 28,734.50 28,738.97 28,734.37 28,734.37 474.0K
10:29 28,722.56 28,730.01 28,722.56 28,725.54 230.3K
10:30 28,731.50 28,736.71 28,730.18 28,730.18 575.3K
10:31 28,730.18 28,746.61 28,730.18 28,746.61 414.7K
10:32 28,746.61 28,754.06 28,746.61 28,754.06 583.5K
10:33 28,749.81 28,749.81 28,748.32 28,748.32 132.9K
10:34 28,758.98 28,761.96 28,756.12 28,756.12 67.3K
10:35 28,756.12 28,763.69 28,753.14 28,763.69 340.9K
10:36 28,754.65 28,760.61 28,703.83 28,703.83 856.9K
10:37 28,709.79 28,735.24 28,709.79 28,732.26 3,722.0K
10:38 28,732.26 28,732.26 28,732.26 28,732.26 10.4K
10:39 28,721.81 28,721.81 28,711.38 28,711.38 139.9K
10:40 28,711.38 28,711.38 28,700.92 28,702.41 671.6K
10:41 28,702.41 28,702.41 28,702.41 28,702.41 15.8K
10:42 28,697.86 28,700.00 28,697.86 28,700.00 327.6K
10:43 28,703.90 28,785.73 28,703.90 28,785.73 604.7K
10:44 28,792.71 28,821.67 28,791.22 28,821.67 154.0K
10:45 28,814.32 28,821.02 28,814.32 28,821.02 205.2K
10:46 28,821.66 28,821.66 28,789.92 28,796.42 1,183.6K
10:47 28,794.93 28,796.42 28,794.93 28,794.93 235.4K
10:48 28,794.93 28,796.42 28,794.93 28,796.42 489.8K
10:49 28,808.34 28,808.34 28,807.06 28,807.06 987.1K
10:50 28,805.58 28,817.49 28,805.58 28,816.00 2,501.7K
10:51 28,816.00 28,819.39 28,816.00 28,817.90 183.3K
10:52 28,816.64 28,816.64 28,801.92 28,801.92 626.3K
10:53 28,804.90 28,804.90 28,802.14 28,802.14 113.0K
10:54 28,796.80 28,799.14 28,796.80 28,799.14 111.9K
10:55 28,796.99 28,799.59 28,795.50 28,799.59 213.2K
10:56 28,799.59 28,803.22 28,799.59 28,803.22 241.4K
10:57 28,800.24 28,805.82 28,800.24 28,802.19 288.4K
10:58 28,799.21 28,852.44 28,799.21 28,852.44 85.4K
10:59 28,852.44 28,852.44 28,845.49 28,846.98 354.8K
11:00 28,846.98 28,848.47 28,846.98 28,848.47 198.4K
11:01 28,848.47 28,850.36 28,845.03 28,845.03 282.2K
11:02 28,845.03 28,845.03 28,823.09 28,823.09 121.8K
11:03 28,823.09 28,823.09 28,819.44 28,819.66 53.0K
11:04 28,819.66 28,826.90 28,819.24 28,826.90 209.5K
11:05 28,826.90 28,858.66 28,826.90 28,858.66 46.2K
11:06 28,850.87 28,850.87 28,850.87 28,850.87 28.2K
11:07 28,848.27 28,849.55 28,848.27 28,849.55 184.5K
11:08 28,849.34 28,856.48 28,849.34 28,856.48 29.4K
11:09 28,856.48 28,856.48 28,826.32 28,826.32 133.4K
11:10 28,826.32 28,826.32 28,817.74 28,817.74 25.0K
11:11 28,817.74 28,820.34 28,817.74 28,820.34 101.5K
11:12 28,820.34 28,834.33 28,806.81 28,834.33 62.8K
11:13 28,834.33 28,841.80 28,828.99 28,841.80 77.3K
11:14 28,842.45 28,842.45 28,840.96 28,842.26 93.4K
11:15 28,844.86 28,844.86 28,843.37 28,844.67 66.8K
11:16 28,844.67 28,844.67 28,842.91 28,842.91 28.4K
11:17 28,842.91 28,884.99 28,842.91 28,884.99 30.1K
11:18 28,889.46 28,889.46 28,863.23 28,863.23 481.7K
11:19 28,861.74 28,863.23 28,860.25 28,860.25 57.7K
11:20 28,860.25 28,873.89 28,860.25 28,873.89 24.8K
11:21 28,873.89 28,873.89 28,873.89 28,873.89 88.8K
11:22 28,873.89 28,892.74 28,873.89 28,892.74 863.0K
11:23 28,895.09 28,896.58 28,890.62 28,890.62 817.8K
11:24 28,895.62 28,895.62 28,889.67 28,892.64 3,619.0K
11:25 28,889.67 28,897.11 28,889.67 28,889.67 281.8K
11:26 28,889.02 28,890.31 28,889.02 28,890.31 171.3K
11:27 28,885.84 28,887.33 28,885.84 28,887.33 88.6K
11:28 28,891.80 28,891.80 28,870.71 28,870.71 84.9K
11:29 28,870.71 28,886.70 28,870.71 28,886.70 27.0K
11:30 28,886.70 28,886.70 28,877.20 28,878.69 24.4K
11:31 28,881.05 28,881.05 28,850.04 28,850.04 411.3K
11:32 28,924.46 28,924.46 28,924.46 28,924.46 48.7K
11:33 28,924.46 28,926.78 28,923.80 28,923.80 186.1K
11:34 28,923.80 28,923.80 28,923.80 28,923.80 125.1K
11:35 28,923.80 28,945.13 28,923.80 28,945.13 32.2K
11:36 28,945.13 28,951.63 28,922.47 28,929.08 3,790.4K
11:37 28,930.57 28,939.58 28,929.92 28,936.60 1,170.3K
11:38 28,936.60 28,959.89 28,936.60 28,953.93 1,176.6K
11:39 28,953.93 28,953.93 28,920.84 28,920.84 207.4K
11:40 28,923.82 28,945.14 28,923.82 28,945.14 180.2K
11:41 28,945.14 28,949.61 28,942.16 28,948.12 198.1K
11:42 28,944.94 28,944.94 28,922.06 28,922.06 2,332.4K
11:43 28,923.55 28,928.89 28,923.55 28,928.89 961.7K
11:44 28,928.89 28,930.38 28,927.40 28,930.38 172.6K
11:45 28,930.38 28,945.15 28,930.38 28,945.15 1,592.0K
11:46 28,949.62 28,949.62 28,931.74 28,931.74 4,809.3K
11:47 28,942.17 28,942.17 28,929.95 28,929.95 3,424.5K
11:48 28,928.65 28,928.65 28,925.67 28,925.67 1,163.9K
11:49 28,932.17 28,934.74 28,932.17 28,934.74 391.8K
11:50 28,936.23 28,941.20 28,933.87 28,941.20 411.7K
11:51 28,939.71 28,939.71 28,929.05 28,929.05 310.1K
11:52 28,949.35 28,952.76 28,949.35 28,952.76 262.6K
11:53 28,950.79 28,954.63 28,949.30 28,954.63 490.2K
11:54 28,953.14 28,965.06 28,953.14 28,965.06 541.0K
11:55 28,962.92 28,962.92 28,956.10 28,956.10 310.4K
11:56 28,953.11 28,953.11 28,927.55 28,927.55 1,361.2K
11:57 28,927.55 28,927.55 28,916.89 28,916.89 305.4K
11:58 28,916.89 28,921.36 28,916.89 28,919.87 338.4K
11:59 28,921.36 28,921.36 28,906.10 28,906.10 309.4K
12:00 28,907.59 28,907.59 28,894.12 28,894.12 1,545.8K
12:01 28,895.61 28,898.80 28,892.63 28,898.80 234.6K
12:02 28,898.80 28,919.26 28,898.80 28,919.26 907.6K
12:03 28,929.08 28,952.30 28,923.75 28,952.30 488.5K
12:04 28,952.30 28,963.34 28,952.30 28,963.34 351.3K
12:05 28,964.83 28,964.83 28,957.95 28,959.44 354.1K
12:06 28,960.93 28,960.93 28,959.44 28,959.44 302.4K
12:07 28,960.93 28,960.93 28,950.26 28,951.75 517.3K
12:08 28,947.85 28,956.30 28,920.99 28,920.99 444.4K
12:09 28,935.17 28,942.96 28,935.17 28,937.48 1,085.6K
12:10 28,942.04 28,942.88 28,940.55 28,942.08 2,061.6K
12:11 28,961.18 28,964.07 28,961.18 28,964.07 6,374.2K
12:12 28,965.56 28,967.05 28,964.07 28,964.07 580.1K
12:13 28,965.77 28,965.77 28,943.47 28,943.47 2,168.6K
12:14 28,944.96 28,961.22 28,944.96 28,954.40 2,427.2K
12:15 28,954.40 28,978.00 28,949.85 28,949.85 469.8K
12:16 28,950.50 28,950.50 28,945.67 28,945.67 591.6K
12:17 28,942.69 28,948.03 28,942.69 28,948.03 788.7K
12:18 28,942.83 28,948.79 28,942.83 28,944.32 344.2K
12:19 28,953.26 28,953.26 28,947.30 28,947.30 703.3K
12:20 28,950.28 28,950.28 28,950.28 28,950.28 271.8K
12:21 28,951.77 28,958.87 28,951.77 28,958.87 87.5K
12:22 28,962.77 28,963.42 28,961.93 28,961.93 54.8K
12:23 28,962.58 28,962.58 28,961.28 28,961.28 74.9K
12:24 28,962.55 29,002.06 28,962.55 29,001.87 128.1K
12:25 29,001.87 29,022.28 29,001.87 29,019.30 92.2K
12:26 29,019.30 29,019.30 29,019.30 29,019.30 26.1K
12:27 29,019.30 29,019.50 29,019.30 29,019.50 109.9K
12:28 29,018.01 29,027.96 29,018.01 29,027.96 131.0K
12:29 29,024.99 29,042.03 29,024.99 29,042.03 2,024.3K
12:30 29,045.87 29,045.87 29,023.68 29,025.17 1,270.6K
12:31 29,016.00 29,016.00 29,016.00 29,016.00 555.8K
12:32 29,017.49 29,017.49 29,016.00 29,016.00 340.5K
12:33 29,017.49 29,017.49 29,015.35 29,015.35 294.6K
12:34 29,015.35 29,016.84 29,015.35 29,015.35 298.4K
12:35 29,016.84 29,016.84 29,014.92 29,014.92 42.9K
12:36 29,015.57 29,015.57 29,015.57 29,015.57 407.7K
12:37 29,017.06 29,053.85 29,017.06 29,053.85 152.9K
12:38 29,063.51 29,074.17 29,063.51 29,074.17 3,964.0K
12:39 29,083.11 29,084.32 29,079.70 29,084.32 603.8K
12:40 29,089.65 29,094.12 29,089.65 29,092.63 28.0K
12:41 29,090.88 29,097.75 29,090.88 29,097.75 1,075.2K
12:42 29,099.24 29,099.24 29,095.80 29,095.80 704.0K
12:43 29,098.78 29,098.78 29,096.45 29,097.94 5,485.0K
12:44 29,099.43 29,099.43 29,094.96 29,094.96 356.4K
12:45 29,094.96 29,094.96 29,094.96 29,094.96 172.9K
12:46 29,096.46 29,098.38 29,096.46 29,096.89 178.5K
12:47 29,097.54 29,097.54 29,097.11 29,097.11 117.9K
12:48 29,098.60 29,101.58 29,098.60 29,098.60 1,231.9K
12:49 29,101.58 29,101.58 29,095.35 29,095.35 43.3K
12:50 29,095.35 29,095.35 29,092.56 29,092.56 236.5K
12:51 29,092.56 29,092.56 29,092.56 29,092.56 340.8K
12:52 29,092.56 29,092.56 29,092.56 29,092.56 26.2K
12:53 29,091.91 29,097.03 29,091.91 29,097.03 445.1K
12:54 29,095.54 29,097.03 29,095.54 29,095.54 271.1K
12:55 29,094.05 29,094.05 29,094.05 29,094.05 108.9K
12:56 29,094.05 29,094.05 29,081.47 29,081.47 75.4K
12:57 29,081.47 29,111.08 29,081.04 29,108.10 212.7K
12:58 29,111.08 29,112.57 29,109.59 29,109.59 183.5K
12:59 29,109.59 29,109.73 29,104.39 29,109.73 159.7K
13:00 29,109.73 29,109.73 29,109.73 29,109.73 219.8K
13:01 29,109.73 29,116.55 29,109.73 29,115.06 362.2K
13:02 29,115.06 29,118.04 29,113.57 29,116.55 225.4K
13:03 29,115.06 29,115.06 29,115.06 29,115.06 143.3K
13:04 29,113.57 29,115.06 29,113.57 29,113.57 136.3K
13:05 29,113.57 29,116.55 29,107.82 29,107.82 524.8K
13:06 29,109.31 29,109.31 29,100.81 29,100.81 175.8K
13:07 29,096.53 29,102.49 29,096.53 29,102.49 324.2K
13:08 29,053.00 29,054.06 29,052.57 29,052.57 832.9K
13:09 29,052.57 29,064.68 29,052.57 29,060.21 2,227.8K
13:10 29,060.21 29,060.21 29,060.21 29,060.21 47.2K
13:11 29,060.21 29,060.21 29,057.23 29,057.23 184.0K
13:12 29,058.72 29,061.28 29,058.72 29,061.28 180.5K
13:13 29,061.28 29,069.70 29,060.63 29,068.40 164.7K
13:14 29,072.87 29,078.90 29,069.89 29,069.89 233.8K
13:15 29,068.40 29,081.57 29,064.39 29,064.39 666.5K
13:16 29,064.39 29,064.39 29,064.39 29,064.39 141.3K
13:17 29,070.35 29,070.35 29,068.21 29,068.21 68.8K
13:18 29,074.17 29,081.31 29,074.17 29,078.33 79.1K
13:19 29,081.31 29,081.31 29,075.35 29,075.78 113.2K
13:20 29,075.35 29,076.41 29,059.79 29,059.79 442.5K
13:21 29,065.75 29,065.75 29,058.30 29,058.30 145.9K
13:22 29,058.30 29,058.30 29,058.30 29,058.30 31.4K
13:23 29,058.30 29,058.30 29,056.36 29,056.36 93.3K
13:24 29,059.33 29,059.33 29,053.78 29,053.78 116.3K
13:25 29,053.78 29,053.78 29,047.94 29,047.94 58.3K
13:26 29,047.94 29,050.34 29,047.94 29,050.34 311.4K
13:27 29,065.24 29,065.24 29,057.79 29,057.79 828.8K
13:28 29,062.26 29,062.26 29,053.32 29,053.32 73.1K
13:29 29,053.32 29,059.28 29,053.32 29,059.28 120.4K
13:30 29,059.28 29,059.28 29,052.41 29,052.41 16.4K
13:31 29,052.41 29,055.38 29,052.41 29,055.38 37.0K
13:32 29,055.38 29,058.36 29,055.38 29,058.36 88.8K
13:33 29,061.34 29,061.99 29,059.01 29,059.01 153.2K
13:34 29,071.16 29,071.16 29,069.67 29,069.67 51.0K
13:35 29,071.16 29,072.08 29,071.16 29,072.08 278.4K
13:36 29,067.61 29,067.61 29,066.12 29,066.12 31.4K
13:37 29,070.01 29,070.01 29,070.01 29,070.01 48.5K
13:38 29,070.01 29,070.01 29,068.52 29,068.52 99.4K
13:39 29,093.23 29,105.14 29,093.23 29,105.14 645.1K
13:40 29,105.14 29,105.14 29,101.90 29,101.90 42.4K
13:41 29,101.90 29,103.20 29,101.90 29,103.20 71.5K
13:42 29,103.20 29,104.69 29,103.20 29,103.20 95.2K
13:43 29,104.69 29,104.69 29,103.20 29,103.20 94.4K
13:44 29,111.51 29,111.51 29,108.53 29,108.53 192.5K
13:45 29,108.53 29,108.53 29,097.24 29,097.24 294.9K
13:46 29,095.75 29,096.18 29,095.75 29,096.18 105.0K
13:47 29,100.65 29,100.65 29,095.44 29,095.44 57.9K
13:48 29,095.44 29,098.63 29,094.16 29,094.16 129.7K
13:49 29,094.16 29,094.16 29,049.09 29,049.09 46.2K
13:50 29,049.09 29,053.56 29,049.09 29,052.07 90.8K
13:51 29,052.07 29,053.56 29,048.23 29,048.23 43.7K
13:52 29,046.52 29,050.36 29,046.52 29,050.36 38.4K
13:53 29,057.88 29,057.88 29,051.39 29,054.90 124.7K
13:54 29,056.40 29,056.40 29,056.40 29,056.40 33.4K
13:55 29,056.40 29,056.40 29,040.41 29,041.06 580.6K
13:56 29,041.06 29,045.53 29,041.06 29,042.55 47.9K
13:57 29,042.55 29,042.55 29,042.55 29,042.55 36.7K
13:58 29,042.55 29,042.55 29,023.80 29,023.80 1,966.6K
13:59 29,026.78 29,026.78 29,019.33 29,019.33 838.4K
14:00 29,017.84 29,020.82 29,017.84 29,020.82 135.9K
14:01 29,020.82 29,027.65 29,020.82 29,027.65 153.3K
14:02 29,040.66 29,040.66 29,036.19 29,036.19 133.0K
14:03 29,045.13 29,045.13 29,039.17 29,039.17 32.3K
14:04 29,011.30 29,011.30 29,003.85 29,003.85 66.9K
14:05 29,003.00 29,003.00 28,998.53 28,998.53 110.2K
14:06 28,998.53 29,001.51 28,998.53 29,001.51 182.9K
14:07 29,001.51 29,006.99 29,001.51 29,006.99 157.1K
14:08 29,006.99 29,011.45 29,006.99 29,009.96 78.4K
14:09 29,005.50 29,005.50 29,001.03 29,001.03 653.1K
14:10 29,001.03 29,001.03 28,996.56 28,996.56 1,070.1K
14:11 28,995.07 28,995.07 28,988.83 28,988.83 1,937.7K
14:12 28,988.83 28,988.83 28,987.34 28,987.34 1,489.3K
14:13 28,978.58 28,978.58 28,967.42 28,970.40 1,701.0K
14:14 28,984.34 28,987.32 28,984.34 28,987.32 588.7K
14:15 28,987.32 28,990.29 28,982.46 28,982.46 463.0K
14:16 28,976.50 28,976.50 28,972.03 28,972.03 125.8K
14:17 28,973.52 28,973.52 28,951.72 28,953.21 174.3K
14:18 28,953.21 28,960.66 28,949.87 28,949.87 1,233.0K
14:19 28,953.27 28,957.11 28,951.78 28,957.11 1,183.1K
14:20 28,957.11 28,957.11 28,957.11 28,957.11 120.0K
14:21 28,957.11 28,957.11 28,957.11 28,957.11 375.7K
14:22 28,977.41 28,978.47 28,976.98 28,978.47 68.0K
14:23 28,978.47 28,981.45 28,976.98 28,976.98 120.0K
14:24 28,977.62 28,977.62 28,972.29 28,972.29 35.3K
14:25 28,976.76 28,976.76 28,950.10 28,950.10 36.1K
14:26 28,953.08 28,953.73 28,953.08 28,953.73 16.4K
14:27 28,955.29 28,955.29 28,954.57 28,954.57 324.9K
14:28 28,948.61 28,948.61 28,948.61 28,948.61 21.8K
14:29 28,948.61 28,956.92 28,948.61 28,956.92 59.2K
14:30 28,958.41 28,982.09 28,958.41 28,982.09 199.0K
14:31 28,982.09 28,985.34 28,982.09 28,983.66 1,127.6K
14:32 28,983.66 28,988.12 28,983.66 28,987.91 52.5K
14:33 28,983.44 28,984.71 28,983.44 28,984.71 120.3K
14:34 28,981.73 28,981.73 28,980.24 28,980.24 161.8K
14:35 28,978.02 28,978.02 28,976.53 28,976.53 1,130.5K
14:36 28,978.02 28,978.02 28,976.53 28,976.53 47.0K
14:37 28,976.53 28,979.51 28,976.53 28,978.02 120.1K
14:38 28,976.53 28,976.53 28,976.53 28,976.53 61.5K
14:39 28,978.02 28,981.00 28,975.04 28,975.04 48.4K
14:40 28,976.53 28,976.53 28,969.77 28,971.26 46.8K
14:41 28,969.12 28,973.59 28,969.12 28,973.59 121.8K
14:42 28,969.12 28,975.57 28,969.12 28,975.57 40.5K
14:43 28,975.57 28,975.57 28,975.57 28,975.57 20.9K
14:44 28,974.08 28,974.08 28,968.75 28,968.75 222.5K
14:45 28,973.22 28,973.22 28,972.79 28,972.79 82.3K
14:46 28,971.49 28,971.49 28,971.49 28,971.49 365.5K
14:47 28,975.96 28,977.45 28,974.47 28,977.45 538.2K
14:48 28,974.47 28,977.45 28,974.47 28,977.45 125.4K
14:49 28,975.96 28,983.83 28,974.47 28,983.83 1,317.5K
14:50 28,990.03 29,002.81 28,990.03 29,002.81 558.4K
14:51 29,003.46 29,003.46 29,003.03 29,003.03 2,558.9K
14:52 29,006.01 29,007.50 29,006.01 29,006.01 273.5K
14:53 29,007.50 29,043.92 29,006.01 29,043.92 145.3K
14:54 29,040.94 29,044.35 29,039.45 29,044.35 139.1K
14:55 29,039.88 29,044.35 29,039.88 29,044.35 126.3K
14:56 29,041.37 29,044.35 29,041.37 29,044.35 141.3K
14:57 29,044.35 29,044.35 29,039.61 29,039.61 108.6K
14:58 29,035.91 29,035.91 29,032.93 29,034.23 316.7K
14:59 29,035.72 29,037.21 29,035.72 29,037.21 193.7K
15:00 29,034.23 29,034.23 29,026.97 29,026.97 485.6K
15:01 29,026.97 29,026.97 29,024.83 29,024.83 545.9K
15:02 29,015.89 29,015.89 29,005.76 29,011.72 1,635.6K
15:03 29,008.52 29,014.48 29,008.52 29,011.50 235.3K
15:04 29,004.69 29,015.00 29,004.69 29,015.00 1,500.1K
15:05 29,013.51 29,022.36 29,013.51 29,022.36 441.1K
15:06 29,017.89 29,017.89 28,976.73 28,976.73 1,514.9K
15:07 28,976.73 28,976.73 28,960.74 28,962.23 1,468.4K
15:08 28,969.05 28,969.05 28,968.62 28,969.05 1,514.9K
15:09 28,967.56 28,970.54 28,966.07 28,970.54 1,393.4K
15:10 28,970.54 28,970.54 28,966.07 28,966.07 120.1K
15:11 28,967.56 28,967.56 28,964.12 28,965.61 2,036.5K
15:12 28,964.12 28,967.17 28,962.30 28,962.30 328.9K
15:13 28,962.30 28,963.79 28,956.89 28,956.89 1,987.5K
15:14 28,957.31 28,958.80 28,955.82 28,955.82 549.9K
15:15 28,959.53 28,966.97 28,956.55 28,956.55 1,522.9K
15:16 28,965.49 28,965.49 28,958.80 28,958.80 139.3K
15:17 28,962.05 28,962.05 28,954.60 28,954.60 1,679.7K
15:18 28,957.58 28,973.20 28,957.58 28,971.71 652.6K
15:19 28,969.38 28,974.77 28,962.85 28,962.85 2,305.9K
15:20 28,970.30 28,986.99 28,970.30 28,986.99 1,444.2K
15:21 28,986.99 28,986.99 28,979.54 28,979.54 1,471.9K
15:22 28,986.99 28,986.99 28,982.52 28,982.52 250.5K
15:23 28,985.50 28,985.50 28,965.04 28,965.04 1,541.3K
15:24 28,966.53 28,966.53 28,966.53 28,966.53 57.4K
15:25 28,966.53 28,966.53 28,948.53 28,948.53 2,907.5K
15:26 28,937.76 28,943.72 28,937.76 28,943.72 781.6K
15:27 28,947.12 28,947.12 28,947.12 28,947.12 970.7K
15:28 28,945.63 28,953.31 28,942.65 28,953.31 98.9K
15:29 28,953.31 28,969.70 28,953.31 28,957.78 2,325.5K
15:30 28,956.29 28,960.76 28,956.29 28,960.76 52.2K
15:31 28,960.76 28,960.76 28,948.84 28,948.84 1,502.1K
15:32 28,947.35 28,947.35 28,936.69 28,936.69 1,156.8K
15:33 28,936.69 28,941.16 28,932.22 28,932.22 1,516.4K
15:34 28,942.88 28,945.86 28,942.88 28,945.86 417.7K
15:35 28,948.84 28,948.84 28,945.86 28,945.86 1,714.3K
15:36 28,945.86 28,945.86 28,943.26 28,943.26 569.8K
15:37 28,943.26 28,943.26 28,932.43 28,936.90 1,634.9K
15:38 28,933.92 28,939.88 28,933.92 28,933.92 567.7K
15:39 28,939.95 28,944.42 28,933.92 28,933.92 1,107.7K
15:40 28,933.92 28,938.39 28,933.92 28,938.39 1,510.6K
15:41 28,935.41 28,935.41 28,932.43 28,932.43 1,832.9K
15:42 28,893.32 28,894.81 28,886.16 28,889.67 1,666.3K
15:43 28,889.67 28,889.67 28,876.02 28,879.00 1,297.9K
15:44 28,876.02 28,876.02 28,876.02 28,876.02 1,556.0K
15:45 28,877.51 28,877.51 28,869.20 28,869.20 2,113.7K
15:46 28,870.69 28,884.74 28,869.20 28,884.74 631.6K
15:47 28,887.72 28,887.72 28,868.75 28,868.75 947.9K
15:48 28,869.82 28,869.82 28,866.84 28,866.84 2,414.3K
15:49 28,868.33 28,868.33 28,865.97 28,865.97 4,331.3K
15:50 28,868.95 28,872.58 28,868.95 28,872.58 942.3K
15:51 28,869.60 28,869.60 28,867.25 28,867.25 848.3K
15:52 28,868.74 28,868.74 28,865.76 28,865.76 879.6K
15:53 28,865.76 28,865.76 28,865.76 28,865.76 1,998.0K
15:54 28,867.25 28,872.12 28,867.25 28,872.12 905.3K
15:55 28,869.14 28,873.61 28,869.14 28,873.61 1,207.5K
15:56 28,872.12 28,885.76 28,872.12 28,884.27 531.9K
15:57 28,882.78 28,884.27 28,882.78 28,882.78 1,334.2K
15:58 28,884.27 28,897.05 28,884.27 28,897.05 1,684.3K
15:59 28,897.05 28,898.54 28,897.05 28,897.05 1,011.0K
16:00 28,897.05 28,898.54 28,895.56 28,898.54 396.0K
16:01 28,897.05 28,900.03 28,897.05 28,900.03 198.2K
16:02 28,898.54 28,899.62 28,894.94 28,894.94 810.3K
16:03 28,893.87 28,893.87 28,893.87 28,893.87 135.7K
16:04 28,893.87 28,895.36 28,893.87 28,895.36 323.1K
16:05 28,893.87 28,893.87 28,884.98 28,884.98 246.3K
16:06 28,883.49 28,883.49 28,881.77 28,881.77 1,653.9K
16:07 28,874.32 28,874.32 28,874.32 28,874.32 250.0K
16:08 28,875.81 28,877.30 28,875.81 28,877.30 229.1K
16:09 28,877.30 28,881.77 28,877.30 28,881.77 286.4K
16:10 28,881.77 28,886.24 28,881.77 28,883.26 1,860.4K
16:11 28,886.24 28,887.73 28,886.24 28,887.73 62.6K
16:12 28,892.28 28,892.92 28,892.28 28,892.92 31.9K
16:13 28,892.92 28,892.92 28,888.18 28,888.18 96.0K
16:14 28,888.18 28,889.67 28,888.18 28,889.67 93.8K
16:15 28,889.67 28,889.67 28,889.67 28,889.67 740.8K
16:16 28,889.24 28,892.03 28,889.24 28,891.82 1,111.5K
16:17 28,888.84 28,894.17 28,888.84 28,894.17 1,149.9K
16:18 28,894.17 28,894.17 28,891.19 28,891.19 1,538.7K
16:19 28,888.21 28,891.19 28,888.21 28,891.19 26.0K
16:20 28,888.21 28,891.19 28,888.21 28,891.19 26.0K
16:21 28,889.70 28,889.91 28,884.58 28,884.58 188.7K
16:22 28,883.09 28,884.58 28,883.09 28,884.58 41.7K
16:23 28,883.09 28,887.56 28,883.09 28,887.56 109.4K
16:24 28,887.56 28,887.56 28,878.62 28,884.58 599.0K
16:25 28,877.13 28,877.13 28,877.13 28,877.13 74.0K
16:26 28,877.13 28,880.11 28,877.13 28,880.11 119.7K
16:27 28,877.13 28,881.60 28,877.13 28,881.60 375.0K
16:28 28,878.62 28,882.01 28,878.62 28,882.01 105.7K
16:29 28,882.01 28,882.01 28,882.01 28,882.01 20.8K
16:30 28,882.01 28,889.53 28,882.01 28,889.53 65.3K
16:31 28,879.73 28,884.20 28,879.73 28,884.20 83.5K
16:32 28,881.22 28,884.20 28,881.22 28,884.20 119.8K
16:33 28,881.22 28,884.20 28,881.22 28,884.20 93.7K
16:34 28,876.68 28,883.50 28,876.68 28,883.50 45.7K
16:35 28,882.01 28,882.01 28,882.01 28,882.01 1,075.1K
16:36 28,882.01 28,889.54 28,882.01 28,888.26 235.3K
16:37 28,886.77 28,961.19 28,886.77 28,961.19 61.4K
16:38 28,961.19 28,961.19 28,961.19 28,961.19 151.0K
16:39 28,961.19 28,962.68 28,961.19 28,962.68 151.0K
16:40 28,962.68 28,962.68 28,962.68 28,962.68 796.6K
16:41 28,969.29 28,969.29 28,969.29 28,969.29 256.9K
16:42 28,969.29 28,970.78 28,969.29 28,970.78 171.8K
16:43 28,970.78 28,972.27 28,970.78 28,972.27 67.7K
16:44 28,972.27 28,972.27 28,972.27 28,972.27 176.7K
16:45 28,972.27 28,978.23 28,972.27 28,978.23 365.5K
16:46 28,978.23 28,979.72 28,970.78 28,970.78 791.9K
16:47 28,972.27 28,975.25 28,972.27 28,975.25 370.1K
16:48 28,975.25 28,978.23 28,975.25 28,978.23 41.7K
16:49 28,976.74 28,976.74 28,976.74 28,976.74 26.1K
16:50 28,976.74 28,976.74 28,973.76 28,973.76 250.1K
16:51 28,973.76 28,975.25 28,973.76 28,973.76 130.3K
16:52 28,976.74 28,976.74 28,976.74 28,976.74 140.7K
16:53 28,975.25 28,976.74 28,975.25 28,976.74 99.0K
16:54 28,973.11 28,973.11 28,962.45 28,962.45 37.0K
16:55 28,960.96 28,965.65 28,960.31 28,965.65 179.6K
16:56 28,965.65 28,967.14 28,965.65 28,967.14 52.1K
16:57 28,965.65 28,971.68 28,965.65 28,970.19 63.2K
16:58 28,976.04 28,976.04 28,976.04 28,976.04 99.4K
16:59 28,976.04 28,976.04 28,911.54 28,916.87 934.1K
17:00 28,915.38 28,916.87 28,900.88 28,900.88 239.8K
17:01 28,894.06 28,915.38 28,894.06 28,915.38 501.8K
17:02 28,909.43 28,910.91 28,909.43 28,910.29 15,749.3K
17:03 28,910.29 28,912.21 28,910.29 28,912.21 92.4K
17:04 28,909.23 28,910.72 28,887.90 28,889.39 6,757.4K
17:05 28,889.39 28,889.39 28,817.91 28,817.91 11,213.0K
17:06 28,823.44 28,840.93 28,823.44 28,840.53 1,871.5K
17:07 28,840.53 28,840.53 28,807.75 28,807.75 16,799.4K
17:08 28,836.06 28,837.95 28,827.12 28,837.95 2,414.8K
17:09 28,797.26 28,798.75 28,797.26 28,798.75 2,401.2K
17:10 28,798.75 28,798.75 28,794.85 28,796.34 310.8K
17:11 28,796.34 28,947.58 28,796.34 28,947.58 1,928.7K
17:12 28,948.66 28,965.58 28,942.30 28,942.30 243.1K
17:13 28,942.30 28,942.30 28,931.87 28,933.36 673.3K
17:14 28,934.65 28,945.08 28,934.65 28,945.08 138.9K
17:15 28,943.59 28,943.59 28,943.59 28,943.59 124.3K
17:16 28,898.53 28,910.59 28,898.53 28,910.59 395.8K
17:17 28,910.59 28,912.73 28,910.59 28,912.73 207.0K
17:18 28,915.71 28,979.98 28,915.71 28,979.98 652.9K
17:19 28,979.98 28,981.47 28,979.98 28,981.47 124.4K
17:20 28,979.98 28,979.98 28,918.31 28,918.31 548.1K
17:21 28,918.31 28,927.47 28,917.67 28,927.47 852.0K
17:22 28,930.45 28,930.45 28,919.16 28,919.16 1,342.0K
17:23 28,929.82 28,934.29 28,929.82 28,934.29 525.9K
17:24 28,934.29 28,935.78 28,928.64 28,928.64 306.7K
17:25 28,927.15 28,927.15 28,922.68 28,924.17 172.9K
17:26 28,922.68 28,922.68 28,912.25 28,918.21 1,516.0K
17:27 28,919.07 28,919.07 28,917.58 28,917.58 428.1K
17:28 28,917.58 28,917.58 28,910.90 28,916.09 84.3K
17:29 28,916.09 28,916.09 28,916.09 28,916.09 72.5K
17:30 28,917.58 28,919.07 28,917.58 28,917.58 587.5K
17:31 28,916.09 28,917.58 28,916.09 28,917.58 321.9K
17:32 28,916.09 28,916.09 28,916.09 28,916.09 866.3K
17:33 28,919.07 28,919.07 28,919.07 28,919.07 20.7K
17:34 28,920.56 28,920.56 28,920.56 28,920.56 28.0K
17:35 28,920.56 28,923.54 28,920.56 28,923.54 31.1K
17:36 28,927.33 28,927.33 28,918.08 28,918.08 764.9K
17:37 28,916.59 28,916.59 28,899.67 28,899.67 46.3K
17:38 28,901.16 28,901.81 28,900.32 28,900.32 86.8K
17:39 28,900.32 28,910.12 28,900.32 28,910.12 157.2K
17:40 28,910.12 28,910.12 28,908.63 28,910.12 937.9K
17:41 28,908.63 28,910.12 28,908.63 28,910.12 57.0K
17:42 28,908.63 28,910.12 28,908.63 28,910.12 165.8K
17:43 28,910.12 28,910.12 28,904.79 28,904.79 308.0K
17:44 28,910.12 28,911.61 28,910.12 28,910.12 56.3K
17:45 28,926.12 28,929.10 28,913.10 28,913.10 313.7K
17:46 28,910.12 28,913.10 28,910.12 28,913.09 93.5K
17:47 28,910.11 28,916.07 28,905.56 28,905.56 161.2K
17:48 28,903.21 28,914.43 28,903.21 28,911.45 50.6K
17:49 28,912.94 28,923.37 28,912.94 28,923.37 1,147.1K
17:50 28,920.39 28,926.35 28,920.39 28,925.92 204.4K
17:51 28,924.43 28,925.92 28,923.57 28,923.57 324.7K
17:52 28,920.59 28,920.59 28,906.55 28,906.55 327.7K
17:53 28,905.06 28,915.51 28,904.85 28,915.51 87.4K
17:54 28,915.51 28,919.98 28,915.51 28,919.98 571.7K
17:55 28,918.49 28,919.98 28,918.49 28,918.49 1,975.2K
17:56 28,918.49 28,920.62 28,918.49 28,920.62 213.8K
17:57 28,919.13 28,929.06 28,919.13 28,929.06 175.0K
17:58 28,905.38 28,908.36 28,905.38 28,908.36 2,106.0K
17:59 28,935.83 28,936.48 28,935.83 28,936.48 180.8K
18:00 28,934.99 28,937.97 28,934.99 28,937.97 259.9K
18:01 28,934.99 28,934.99 28,930.83 28,933.81 333.8K
18:02 28,905.26 28,905.26 28,901.87 28,901.87 51.9K
18:03 28,915.41 28,918.39 28,913.92 28,918.39 426.1K
18:04 28,916.90 28,916.90 28,889.83 28,889.83 171.2K
18:05 28,888.34 28,888.34 28,888.34 28,888.34 67.6K
18:06 28,888.34 28,889.83 28,886.85 28,886.85 176.7K
18:07 28,886.85 28,888.34 28,886.85 28,886.85 252.6K
18:08 28,886.85 28,886.85 28,883.87 28,886.85 441.7K
18:09 28,887.77 28,887.77 28,887.77 28,887.77 156.5K
18:10 28,887.77 28,887.77 28,886.28 28,886.28 57.1K
18:11 28,882.44 28,883.47 28,879.00 28,879.00 170.7K
18:12 28,879.00 28,881.98 28,876.13 28,876.13 100.0K
18:13 28,873.15 28,874.64 28,873.15 28,873.15 150.6K
18:14 28,873.15 28,873.15 28,867.82 28,867.82 122.9K
18:15 28,867.82 28,867.82 28,864.43 28,864.43 191.8K
18:16 28,850.44 28,858.76 28,850.44 28,857.27 82.2K
18:17 28,853.88 28,855.37 28,850.90 28,850.90 519.1K
18:18 28,850.90 28,853.45 28,850.90 28,853.45 84.0K
18:19 28,848.98 28,854.94 28,848.98 28,854.94 94.0K
18:20 28,850.47 28,851.96 28,850.47 28,851.96 53.4K
18:21 28,848.98 28,848.98 28,847.49 28,847.49 1,064.8K
18:22 28,847.49 28,847.49 28,847.49 28,847.49 150.6K
18:23 28,847.49 28,847.49 28,847.49 28,847.49 103.9K
18:24 28,847.49 28,861.03 28,847.49 28,854.08 253.5K
18:25 28,854.08 28,854.08 28,848.74 28,849.39 93.6K
18:26 28,847.90 28,854.79 28,847.90 28,853.49 1,136.9K
18:27 28,845.18 28,848.16 28,845.18 28,848.16 116.1K
18:28 28,845.18 28,846.67 28,831.77 28,831.77 1,707.1K
18:29 28,833.26 28,862.04 28,833.26 28,862.04 85.9K
18:30 28,862.04 28,865.02 28,862.04 28,865.02 41.5K
18:31 28,866.32 28,873.66 28,866.32 28,873.66 242.9K
18:32 28,875.15 28,876.64 28,871.31 28,871.31 495.2K
18:33 28,871.31 28,871.31 28,862.47 28,867.67 197.5K
18:34 28,867.67 28,868.94 28,867.67 28,868.94 565.2K
18:35 28,867.45 28,868.94 28,867.45 28,868.94 405.0K
18:36 28,868.94 28,868.94 28,858.28 28,858.28 63.2K
18:37 28,858.28 28,859.77 28,858.28 28,859.77 207.7K
18:38 28,859.77 28,859.77 28,858.28 28,859.77 166.2K
18:39 28,859.77 28,859.77 28,859.77 28,859.77 171.4K
18:40 28,859.77 28,859.77 28,859.77 28,859.77 10.4K
18:51 28,838.20 28,838.20 28,838.20 28,838.20 2,055.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし