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 28,751.29 28,751.29 28,653.67 28,656.86 14,568.5K
10:01 28,661.07 28,750.12 28,661.07 28,750.12 9,915.2K
10:02 28,743.21 28,743.21 28,693.46 28,727.84 6,210.5K
10:03 28,726.03 28,728.14 28,686.24 28,686.24 2,168.0K
10:04 28,635.27 28,656.94 28,634.67 28,656.94 3,989.8K
10:05 28,643.12 28,643.12 28,630.77 28,630.77 5,906.3K
10:06 28,637.62 28,637.62 28,635.14 28,635.14 1,345.5K
10:07 28,642.68 28,645.09 28,640.57 28,645.09 1,531.4K
10:08 28,659.82 28,668.25 28,659.82 28,668.25 3,935.1K
10:09 28,709.13 28,719.76 28,704.92 28,719.27 7,785.0K
10:10 28,721.38 28,736.72 28,719.88 28,728.30 7,609.6K
10:11 28,725.71 28,732.03 28,710.97 28,710.97 4,349.0K
10:12 28,708.87 28,715.18 28,683.60 28,683.60 4,204.4K
10:13 28,708.55 28,708.55 28,693.81 28,693.81 4,169.4K
10:14 28,710.65 28,710.65 28,702.23 28,703.45 1,996.7K
10:15 28,715.27 28,721.32 28,708.96 28,721.32 1,351.1K
10:16 28,719.21 28,723.42 28,719.21 28,723.42 1,696.0K
10:17 28,717.88 28,727.35 28,717.88 28,727.35 481.2K
10:18 28,714.71 28,733.66 28,714.71 28,733.66 3,916.4K
10:19 28,725.24 28,736.42 28,717.80 28,717.80 2,205.0K
10:20 28,719.90 28,736.42 28,719.90 28,734.58 212.8K
10:21 28,716.61 28,734.58 28,716.61 28,725.86 380.3K
10:22 28,728.88 28,728.88 28,726.78 28,726.78 1,260.9K
10:23 28,728.88 28,728.88 28,726.78 28,726.78 3,360.3K
10:24 28,726.78 28,726.78 28,724.67 28,726.47 264.7K
10:25 28,726.47 28,726.47 28,724.37 28,724.37 2,626.0K
10:26 28,726.47 28,726.47 28,722.26 28,722.26 820.6K
10:27 28,718.32 28,726.16 28,718.32 28,726.16 702.1K
10:28 28,730.07 28,730.07 28,728.23 28,728.23 181.7K
10:29 28,728.23 28,731.90 28,728.23 28,728.88 1,158.1K
10:30 28,728.88 28,730.07 28,723.75 28,730.07 541.0K
10:31 28,730.07 28,730.07 28,730.07 28,730.07 169.2K
10:32 28,730.07 28,730.07 28,722.46 28,722.46 278.4K
10:33 28,724.56 28,724.56 28,682.45 28,683.64 3,029.1K
10:34 28,677.33 28,696.28 28,677.33 28,681.54 805.5K
10:35 28,703.89 28,712.31 28,682.83 28,691.25 1,089.6K
10:36 28,687.04 28,705.99 28,687.04 28,699.56 1,689.7K
10:37 28,702.85 28,703.15 28,698.34 28,698.34 154.1K
10:38 28,700.17 28,704.68 28,700.17 28,704.68 139.2K
10:39 28,704.38 28,704.38 28,701.67 28,703.78 457.1K
10:40 28,702.87 28,708.37 28,702.87 28,708.37 170.1K
10:41 28,712.58 28,722.69 28,712.58 28,722.69 265.9K
10:42 28,722.69 28,722.96 28,720.85 28,722.96 197.9K
10:43 28,722.04 28,722.65 28,719.62 28,719.62 80.3K
10:44 28,721.73 28,721.73 28,686.84 28,688.95 492.3K
10:45 28,688.95 28,691.06 28,679.31 28,679.31 327.1K
10:46 28,692.06 28,692.06 28,667.73 28,667.73 340.2K
10:47 28,660.39 28,670.76 28,660.39 28,668.65 508.4K
10:48 28,668.65 28,670.76 28,666.55 28,666.55 1,082.2K
10:49 28,668.65 28,668.65 28,666.55 28,666.55 39.4K
10:50 28,666.55 28,682.68 28,666.55 28,682.68 151.1K
10:51 28,682.68 28,684.79 28,682.68 28,684.79 1,192.1K
10:52 28,684.79 28,694.43 28,684.79 28,694.43 120.6K
10:53 28,691.11 28,693.21 28,691.11 28,693.21 530.2K
10:54 28,693.21 28,702.85 28,692.91 28,702.85 978.5K
10:55 28,702.85 28,710.39 28,683.57 28,683.57 1,367.7K
10:56 28,681.47 28,681.47 28,678.44 28,678.44 837.2K
10:57 28,671.22 28,694.71 28,671.22 28,694.71 3,983.9K
10:58 28,695.63 28,703.94 28,695.63 28,703.94 1,849.4K
10:59 28,682.56 28,689.79 28,682.56 28,686.77 552.0K
11:00 28,686.77 28,706.96 28,686.77 28,706.96 1,292.0K
11:01 28,700.64 28,706.96 28,693.08 28,693.08 377.1K
11:02 28,697.30 28,712.37 28,697.30 28,706.05 422.1K
11:03 28,712.37 28,712.37 28,695.52 28,695.52 292.6K
11:04 28,699.73 28,699.73 28,676.57 28,676.57 3,940.9K
11:05 28,676.57 28,706.05 28,676.57 28,706.05 1,077.4K
11:06 28,706.35 28,706.35 28,695.82 28,695.82 30.8K
11:07 28,695.82 28,705.27 28,695.82 28,705.27 68.5K
11:08 28,697.91 28,697.91 28,682.84 28,684.95 148.4K
11:09 28,684.95 28,689.77 28,684.95 28,689.46 104.5K
11:10 28,687.36 28,701.27 28,678.94 28,701.27 1,198.9K
11:11 28,685.31 28,713.96 28,685.31 28,713.96 878.5K
11:12 28,713.96 28,718.17 28,713.96 28,718.17 189.7K
11:13 28,716.66 28,716.66 28,688.15 28,688.15 342.4K
11:14 28,688.15 28,703.22 28,688.15 28,703.22 127.0K
11:15 28,703.22 28,704.40 28,702.30 28,702.30 380.4K
11:16 28,697.41 28,699.51 28,697.41 28,699.51 104.3K
11:17 28,695.30 28,695.30 28,691.86 28,691.86 26.7K
11:18 28,692.76 28,692.76 28,692.76 28,692.76 131.6K
11:19 28,692.76 28,692.76 28,688.25 28,688.25 549.9K
11:20 28,690.36 28,690.36 28,675.29 28,688.25 565.6K
11:21 28,677.77 28,677.77 28,670.42 28,670.42 146.7K
11:22 28,675.93 28,680.14 28,669.51 28,672.80 215.3K
11:23 28,672.80 28,672.80 28,664.00 28,664.00 219.4K
11:24 28,664.30 28,668.51 28,664.30 28,668.51 87.3K
11:25 28,668.51 28,668.51 28,668.51 28,668.51 24.1K
11:26 28,668.51 28,681.48 28,660.09 28,681.48 172.3K
11:27 28,670.95 28,682.09 28,670.95 28,681.18 63.4K
11:28 28,672.75 28,679.07 28,670.65 28,670.65 220.3K
11:29 28,670.65 28,681.18 28,670.65 28,681.18 113.5K
11:30 28,670.65 28,685.39 28,670.65 28,679.07 662.4K
11:31 28,670.62 28,670.62 28,670.62 28,670.62 57.3K
11:32 28,670.62 28,670.62 28,653.77 28,664.30 1,083.2K
11:33 28,664.30 28,671.84 28,657.99 28,671.84 54.2K
11:34 28,680.09 28,680.09 28,652.48 28,652.48 193.7K
11:35 28,661.68 28,693.70 28,661.68 28,693.70 558.9K
11:36 28,681.98 28,683.20 28,667.01 28,675.43 206.8K
11:37 28,690.50 28,690.50 28,673.33 28,675.43 1,146.3K
11:38 28,683.85 28,683.85 28,675.40 28,675.40 773.2K
11:39 28,673.29 28,673.29 28,669.08 28,669.08 148.7K
11:40 28,673.29 28,673.29 28,667.86 28,667.86 718.5K
11:41 28,667.86 28,682.93 28,667.86 28,671.90 239.3K
11:42 28,671.90 28,676.11 28,671.90 28,676.11 600.3K
11:43 28,683.65 28,683.65 28,683.65 28,683.65 694.3K
11:44 28,683.65 28,685.46 28,681.84 28,685.46 99.1K
11:45 28,683.66 28,685.46 28,683.36 28,685.46 90.4K
11:46 28,685.46 28,685.46 28,683.06 28,684.86 109.6K
11:47 28,682.75 28,682.75 28,680.65 28,680.65 107.7K
11:48 28,680.65 28,682.75 28,680.65 28,682.75 174.4K
11:49 28,688.18 28,690.29 28,688.18 28,690.29 62.4K
11:50 28,688.18 28,690.29 28,688.18 28,690.29 384.7K
11:51 28,688.18 28,703.78 28,688.18 28,701.67 289.7K
11:52 28,703.78 28,709.29 28,703.78 28,709.29 220.5K
11:53 28,709.29 28,709.29 28,709.29 28,709.29 26.3K
11:54 28,709.29 28,711.39 28,709.29 28,711.39 128.2K
11:55 28,713.50 28,713.50 28,711.39 28,713.50 800.7K
11:56 28,711.39 28,713.50 28,711.39 28,713.50 574.6K
11:57 28,713.50 28,713.50 28,711.39 28,711.39 61.6K
11:58 28,712.30 28,712.30 28,707.71 28,708.90 81.8K
11:59 28,699.46 28,699.46 28,698.82 28,698.82 494.4K
12:00 28,698.82 28,698.82 28,694.61 28,694.61 1,385.3K
12:01 28,694.61 28,694.61 28,694.61 28,694.61 453.1K
12:02 28,692.50 28,694.61 28,691.89 28,691.89 78.0K
12:03 28,700.92 28,700.92 28,698.82 28,700.92 958.4K
12:04 28,700.92 28,700.92 28,695.41 28,695.41 1,408.5K
12:05 28,710.09 28,710.09 28,708.25 28,708.25 805.7K
12:06 28,708.25 28,712.46 28,660.31 28,660.31 1,339.7K
12:07 28,660.31 28,660.91 28,658.81 28,658.81 202.2K
12:08 28,658.81 28,667.26 28,658.81 28,667.26 753.4K
12:09 28,669.37 28,669.37 28,667.26 28,667.26 1,382.7K
12:10 28,669.37 28,681.61 28,669.37 28,681.61 191.1K
12:11 28,683.71 28,687.38 28,683.71 28,687.38 1,003.1K
12:12 28,685.28 28,687.38 28,683.71 28,683.71 249.4K
12:13 28,689.49 28,689.49 28,684.06 28,684.06 199.4K
12:14 28,693.70 28,693.70 28,687.92 28,687.92 154.2K
12:15 28,687.92 28,690.03 28,687.92 28,690.03 124.2K
12:16 28,690.03 28,693.70 28,690.03 28,693.70 232.2K
12:17 28,693.70 28,693.70 28,691.86 28,691.86 1,477.5K
12:18 28,689.76 28,690.06 28,689.76 28,690.06 31.2K
12:19 28,690.06 28,692.47 28,690.06 28,692.47 214.5K
12:20 28,692.47 28,692.47 28,692.47 28,692.47 284.4K
12:21 28,692.47 28,698.89 28,692.47 28,698.89 404.5K
12:22 28,698.89 28,698.89 28,691.36 28,691.36 62.5K
12:23 28,689.25 28,691.36 28,689.25 28,689.25 200.4K
12:24 28,691.36 28,691.36 28,691.36 28,691.36 792.7K
12:25 28,713.63 28,715.46 28,713.63 28,715.46 2,094.7K
12:26 28,715.46 28,715.46 28,710.04 28,710.04 1,305.6K
12:27 28,710.04 28,736.85 28,710.04 28,736.85 263.4K
12:28 28,738.96 28,740.14 28,738.04 28,740.14 575.6K
12:29 28,735.93 28,738.04 28,723.89 28,723.89 650.0K
12:30 28,723.89 28,741.06 28,723.89 28,732.64 503.6K
12:31 28,738.96 28,738.96 28,738.96 28,738.96 2,375.8K
12:32 28,734.75 28,771.34 28,734.75 28,771.34 620.3K
12:33 28,747.82 28,782.74 28,747.82 28,782.74 475.1K
12:34 28,782.74 28,787.25 28,782.74 28,787.25 500.9K
12:35 28,789.36 28,792.11 28,789.36 28,792.11 169.8K
12:36 28,792.11 28,795.40 28,791.19 28,795.40 905.5K
12:37 28,799.62 28,811.96 28,799.62 28,811.96 2,178.1K
12:38 28,811.67 28,811.67 28,792.68 28,792.68 508.5K
12:39 28,810.45 28,824.61 28,800.32 28,800.32 622.3K
12:40 28,800.92 28,805.14 28,800.92 28,805.14 576.0K
12:41 28,813.56 28,838.27 28,813.56 28,838.27 321.1K
12:42 28,840.37 28,840.37 28,816.58 28,816.58 1,638.3K
12:43 28,816.58 28,854.79 28,816.58 28,854.79 6,143.5K
12:44 28,896.90 28,896.90 28,860.63 28,860.63 6,104.6K
12:45 28,860.63 28,860.63 28,852.20 28,854.31 62.0K
12:46 28,854.31 28,862.98 28,835.61 28,862.98 2,425.0K
12:47 28,839.82 28,854.76 28,837.72 28,854.76 1,202.0K
12:48 28,854.76 28,854.76 28,829.49 28,835.81 1,436.2K
12:49 28,835.81 28,835.81 28,829.49 28,835.81 728.3K
12:50 28,858.41 28,867.17 28,856.31 28,867.17 1,642.4K
12:51 28,873.48 28,873.48 28,867.17 28,869.59 223.2K
12:52 28,873.80 28,914.80 28,873.80 28,899.73 701.2K
12:53 28,879.20 28,879.20 28,864.13 28,864.13 376.1K
12:54 28,847.87 28,863.83 28,847.87 28,855.41 396.1K
12:55 28,855.41 28,911.30 28,855.41 28,911.30 1,730.4K
12:56 28,911.30 28,911.30 28,904.98 28,909.19 76.6K
12:57 28,909.19 28,911.30 28,908.51 28,908.51 488.9K
12:58 28,908.51 28,935.33 28,908.51 28,935.33 597.4K
12:59 28,933.23 28,949.18 28,933.23 28,944.97 642.0K
13:00 28,912.73 28,914.83 28,912.73 28,914.83 182.1K
13:01 28,914.83 28,940.76 28,904.30 28,940.76 1,084.6K
13:02 28,943.24 28,963.74 28,913.10 28,913.10 464.9K
13:03 28,898.68 28,898.68 28,880.92 28,880.92 941.2K
13:04 28,902.30 28,902.30 28,858.01 28,869.73 321.7K
13:05 28,869.73 28,895.38 28,869.73 28,895.38 190.4K
13:06 28,883.02 28,894.47 28,883.02 28,894.47 1,082.8K
13:07 28,881.83 28,896.57 28,847.96 28,847.96 1,108.9K
13:08 28,850.06 28,865.13 28,850.06 28,864.53 252.0K
13:09 28,872.06 28,874.17 28,872.06 28,873.56 293.8K
13:10 28,873.56 28,873.56 28,871.46 28,871.46 713.9K
13:11 28,871.46 28,877.77 28,871.46 28,877.77 2,544.2K
13:12 28,873.17 28,873.17 28,844.25 28,844.25 207.2K
13:13 28,844.25 28,846.35 28,844.25 28,844.25 36.2K
13:14 28,848.46 28,850.57 28,844.25 28,850.57 2,335.8K
13:15 28,873.17 28,873.17 28,846.35 28,846.35 116.6K
13:16 28,846.35 28,871.06 28,846.35 28,871.06 135.3K
13:17 28,863.53 28,864.44 28,860.23 28,860.23 21.0K
13:18 28,847.59 28,847.59 28,847.59 28,847.59 1,771.8K
13:19 28,845.49 28,858.12 28,841.28 28,841.28 658.0K
13:20 28,847.59 28,847.59 28,847.59 28,847.59 51.6K
13:21 28,845.49 28,845.49 28,818.49 28,818.49 107.1K
13:22 28,820.60 28,820.60 28,799.54 28,799.54 1,902.0K
13:23 28,799.54 28,825.14 28,799.54 28,825.14 2,775.3K
13:24 28,825.14 28,825.14 28,824.22 28,824.22 16.1K
13:25 28,830.54 28,830.54 28,830.54 28,830.54 1,037.6K
13:26 28,826.33 28,826.33 28,820.01 28,826.33 215.0K
13:27 28,820.01 28,822.12 28,816.10 28,820.58 321.5K
13:28 28,824.80 28,824.80 28,812.16 28,814.27 1,076.7K
13:29 28,814.27 28,822.69 28,812.16 28,812.16 1,020.0K
13:30 28,812.16 28,819.50 28,812.16 28,819.50 139.8K
13:31 28,821.61 28,827.11 28,821.61 28,827.11 397.5K
13:32 28,827.11 28,829.22 28,814.45 28,814.45 282.1K
13:33 28,809.02 28,809.02 28,801.49 28,801.49 90.4K
13:34 28,801.49 28,824.70 28,801.49 28,824.70 97.7K
13:35 28,794.86 28,794.86 28,790.65 28,790.65 127.2K
13:36 28,790.65 28,794.86 28,790.65 28,794.86 65.3K
13:37 28,785.22 28,785.22 28,785.22 28,785.22 212.1K
13:38 28,783.11 28,785.22 28,783.11 28,785.22 113.5K
13:39 28,785.22 28,787.33 28,783.11 28,787.33 423.0K
13:40 28,788.54 28,788.54 28,787.93 28,787.93 110.1K
13:41 28,810.84 28,810.84 28,808.43 28,808.43 37.9K
13:42 28,808.43 28,810.54 28,808.43 28,810.54 5.2K
13:43 28,791.26 28,791.56 28,791.26 28,791.56 101.8K
13:44 28,793.04 28,794.44 28,783.00 28,794.44 362.1K
13:45 28,792.34 28,845.38 28,792.34 28,845.38 92.5K
13:46 28,844.78 28,866.21 28,842.67 28,866.21 96.4K
13:47 28,798.40 28,798.40 28,798.40 28,798.40 951.3K
13:48 28,798.40 28,821.00 28,798.40 28,821.00 859.1K
13:49 28,821.00 28,821.00 28,816.79 28,816.79 190.8K
13:50 28,821.00 28,825.21 28,821.00 28,821.00 155.3K
13:51 28,821.00 28,823.11 28,802.02 28,804.12 194.2K
13:52 28,802.02 28,804.12 28,802.02 28,804.12 52.4K
13:53 28,802.02 28,804.12 28,802.02 28,804.12 25.8K
13:54 28,790.33 28,835.54 28,790.33 28,835.54 96.0K
13:55 28,835.54 28,835.54 28,803.30 28,803.30 136.5K
13:56 28,805.40 28,805.40 28,790.33 28,790.33 1,262.8K
13:57 28,788.23 28,788.23 28,781.79 28,783.90 241.7K
13:58 28,782.98 28,783.90 28,782.98 28,783.90 79.4K
13:59 28,783.90 28,786.00 28,783.90 28,786.00 1,052.9K
14:00 28,776.65 28,776.65 28,774.54 28,776.65 173.8K
14:01 28,776.35 28,776.35 28,766.58 28,766.58 514.7K
14:02 28,770.25 28,772.36 28,769.33 28,769.33 1,993.7K
14:03 28,769.33 28,771.44 28,769.33 28,771.44 67.9K
14:04 28,771.44 28,771.44 28,771.44 28,771.44 67.2K
14:05 28,771.44 28,771.44 28,771.13 28,771.13 15.7K
14:06 28,771.13 28,771.13 28,771.13 28,771.13 34.8K
14:07 28,775.72 28,781.24 28,734.12 28,734.12 527.3K
14:08 28,738.98 28,738.98 28,735.04 28,735.04 74.2K
14:09 28,714.16 28,714.16 28,714.16 28,714.16 1,969.5K
14:10 28,721.50 28,729.03 28,721.50 28,729.03 182.7K
14:11 28,736.57 28,751.94 28,736.57 28,751.94 1,808.8K
14:12 28,749.83 28,751.94 28,749.83 28,751.94 908.5K
14:13 28,751.94 28,767.01 28,749.83 28,767.01 165.2K
14:14 28,767.01 28,774.54 28,767.01 28,774.54 94.9K
14:15 28,774.54 28,776.66 28,774.54 28,776.66 202.9K
14:16 28,776.06 28,776.98 28,746.84 28,746.84 791.9K
14:17 28,746.84 28,746.84 28,744.73 28,744.73 254.3K
14:18 28,746.84 28,749.55 28,746.84 28,748.03 270.5K
14:19 28,748.03 28,748.03 28,740.70 28,740.70 433.0K
14:20 28,745.02 28,749.84 28,742.81 28,744.91 374.7K
14:21 28,740.70 28,745.22 28,740.70 28,745.22 287.4K
14:22 28,745.22 28,749.13 28,745.22 28,749.13 264.9K
14:23 28,754.93 28,791.39 28,736.09 28,736.09 266.6K
14:24 28,736.09 28,736.09 28,719.95 28,719.95 87.5K
14:25 28,725.36 28,763.03 28,725.36 28,763.03 374.8K
14:26 28,717.52 28,730.09 28,717.52 28,730.09 313.7K
14:27 28,730.09 28,732.85 28,728.63 28,732.85 37.5K
14:28 28,694.30 28,708.45 28,693.38 28,708.45 300.1K
14:29 28,708.45 28,721.06 28,699.76 28,721.06 1,746.8K
14:30 28,703.62 28,706.92 28,702.71 28,706.92 89.2K
14:31 28,706.00 28,718.84 28,706.00 28,718.84 83.6K
14:32 28,718.24 28,723.96 28,717.63 28,717.63 728.9K
14:33 28,722.75 28,726.42 28,722.75 28,726.42 326.2K
14:34 28,725.51 28,726.11 28,721.30 28,725.51 44.5K
14:35 28,725.51 28,730.36 28,724.05 28,730.36 26.7K
14:36 28,730.36 28,730.36 28,730.36 28,730.36 41.3K
14:37 28,730.36 28,738.81 28,730.36 28,738.81 14.2K
14:38 28,721.63 28,738.24 28,718.89 28,738.24 1,067.5K
14:39 28,738.24 28,740.34 28,738.24 28,738.83 644.3K
14:40 28,748.92 28,770.01 28,748.92 28,767.28 1,838.3K
14:41 28,772.43 28,773.03 28,771.51 28,771.51 117.7K
14:42 28,772.41 28,772.72 28,770.31 28,770.31 154.5K
14:43 28,772.72 28,772.72 28,770.61 28,770.61 73.5K
14:44 28,748.01 28,750.11 28,748.01 28,750.11 79.7K
14:45 28,772.72 28,772.72 28,755.54 28,755.54 31.1K
14:46 28,739.91 28,739.91 28,739.91 28,739.91 154.4K
14:47 28,738.99 28,753.76 28,738.99 28,752.85 383.3K
14:48 28,750.75 28,750.75 28,743.21 28,743.21 59.9K
14:49 28,741.11 28,741.11 28,741.11 28,741.11 81.1K
14:50 28,741.11 28,743.21 28,741.11 28,741.11 27.3K
14:51 28,741.11 28,743.21 28,730.71 28,730.71 197.6K
14:52 28,730.71 28,734.65 28,730.71 28,734.65 59.3K
14:53 28,735.56 28,735.86 28,735.56 28,735.86 20.7K
14:54 28,735.56 28,735.56 28,733.15 28,735.26 157.2K
14:55 28,750.00 28,750.00 28,747.89 28,747.89 1,111.5K
14:56 28,745.14 28,745.14 28,735.50 28,737.60 76.3K
14:57 28,742.14 28,753.28 28,742.14 28,753.28 598.8K
14:58 28,755.38 28,755.38 28,734.28 28,744.22 1,349.3K
14:59 28,751.75 28,761.85 28,751.48 28,751.48 306.4K
15:00 28,760.01 28,771.18 28,760.01 28,771.18 1,325.8K
15:01 28,771.79 28,771.79 28,761.26 28,768.16 874.8K
15:02 28,768.16 28,770.26 28,768.16 28,770.26 397.5K
15:03 28,768.44 28,772.40 28,768.44 28,772.40 362.6K
15:04 28,772.40 28,772.40 28,759.77 28,759.77 294.9K
15:05 28,754.66 28,777.53 28,752.56 28,777.53 292.3K
15:06 28,783.65 28,783.65 28,772.35 28,774.45 1,268.6K
15:07 28,774.45 28,774.45 28,770.24 28,770.54 26.0K
15:08 28,774.76 28,774.76 28,770.54 28,770.54 34.6K
15:09 28,774.76 28,774.76 28,751.60 28,756.41 1,765.5K
15:10 28,756.41 28,770.26 28,756.41 28,770.26 115.3K
15:11 28,767.85 28,768.76 28,739.29 28,739.29 3,527.8K
15:12 28,739.29 28,743.38 28,739.29 28,743.38 67.5K
15:13 28,747.59 28,747.59 28,739.06 28,739.06 100.0K
15:14 28,745.38 28,745.97 28,743.26 28,743.26 69.3K
15:15 28,743.26 28,749.57 28,743.26 28,749.57 31.2K
15:16 28,751.68 28,752.29 28,750.18 28,752.29 58.1K
15:17 28,737.43 28,737.43 28,737.43 28,737.43 1,516.1K
15:18 28,737.43 28,737.43 28,710.06 28,710.06 2,410.4K
15:19 28,733.04 28,733.04 28,732.13 28,732.74 751.5K
15:20 28,725.20 28,725.20 28,704.32 28,704.32 969.5K
15:21 28,703.72 28,703.72 28,665.16 28,666.65 1,079.1K
15:22 28,692.09 28,706.52 28,691.78 28,706.52 1,245.6K
15:23 28,706.52 28,720.45 28,706.52 28,720.45 193.4K
15:24 28,724.66 28,724.66 28,722.55 28,724.66 67.0K
15:25 28,724.66 28,724.96 28,724.66 28,724.96 71.9K
15:26 28,724.96 28,738.23 28,724.96 28,736.12 172.3K
15:27 28,737.34 28,737.34 28,707.86 28,707.86 3,511.0K
15:28 28,707.86 28,707.86 28,691.93 28,691.93 1,432.4K
15:29 28,694.04 28,703.07 28,687.72 28,703.07 612.5K
15:30 28,703.07 28,703.07 28,700.97 28,702.15 164.5K
15:31 28,680.09 28,681.30 28,680.09 28,681.30 287.2K
15:32 28,673.96 28,675.15 28,673.04 28,675.15 816.2K
15:33 28,685.68 28,685.68 28,681.46 28,683.57 318.6K
15:34 28,683.57 28,701.44 28,678.45 28,701.44 243.5K
15:35 28,692.99 28,695.10 28,692.99 28,695.10 474.3K
15:36 28,695.10 28,695.10 28,683.65 28,683.65 197.4K
15:37 28,683.65 28,692.07 28,683.65 28,692.07 5.1K
15:38 28,692.07 28,699.61 28,692.07 28,699.61 233.6K
15:39 28,699.61 28,699.61 28,692.07 28,694.18 63.4K
15:40 28,694.18 28,694.18 28,692.07 28,692.07 172.4K
15:41 28,693.58 28,693.58 28,689.37 28,692.36 258.1K
15:42 28,689.95 28,689.95 28,673.69 28,673.69 313.1K
15:43 28,673.69 28,682.14 28,673.69 28,682.14 108.2K
15:44 28,677.93 28,683.05 28,677.93 28,683.05 201.9K
15:45 28,682.14 28,690.58 28,682.14 28,690.58 159.1K
15:46 28,690.58 28,691.79 28,690.58 28,691.79 109.6K
15:47 28,691.79 28,691.79 28,687.58 28,691.79 15.4K
15:48 28,688.78 28,690.58 28,688.78 28,690.58 42.9K
15:49 28,688.48 28,690.31 28,688.48 28,690.31 56.4K
15:50 28,690.31 28,702.94 28,687.87 28,687.87 155.0K
15:51 28,687.87 28,701.37 28,684.20 28,701.37 81.4K
15:52 28,703.48 28,705.58 28,703.48 28,705.58 257.0K
15:53 28,705.58 28,706.19 28,705.58 28,706.19 6.2K
15:54 28,699.87 28,699.87 28,681.10 28,681.10 469.4K
15:55 28,681.10 28,681.10 28,678.99 28,678.99 33.7K
15:56 28,678.99 28,678.99 28,678.99 28,678.99 8.9K
15:57 28,678.99 28,681.71 28,673.29 28,673.29 198.2K
15:58 28,673.90 28,673.90 28,667.58 28,667.58 841.3K
15:59 28,667.58 28,667.58 28,667.58 28,667.58 38.7K
16:00 28,656.72 28,656.72 28,656.72 28,656.72 55.4K
16:01 28,656.72 28,656.72 28,654.88 28,656.60 282.2K
16:02 28,654.18 28,654.18 28,646.03 28,652.34 155.8K
16:03 28,652.34 28,654.18 28,652.34 28,654.18 16.1K
16:04 28,654.18 28,656.29 28,654.18 28,656.29 56.5K
16:05 28,656.59 28,656.59 28,650.27 28,656.59 63.7K
16:06 28,654.48 28,654.48 28,654.48 28,654.48 20.5K
16:07 28,654.48 28,654.48 28,639.74 28,639.74 367.7K
16:08 28,648.17 28,650.00 28,648.17 28,650.00 18.6K
16:09 28,650.00 28,650.00 28,634.93 28,634.93 58.9K
16:10 28,634.93 28,634.93 28,628.61 28,628.61 405.6K
16:11 28,634.93 28,634.93 28,634.93 28,634.93 5.1K
16:12 28,634.93 28,634.93 28,631.26 28,631.26 104.4K
16:13 28,639.70 28,650.90 28,639.70 28,650.90 110.1K
16:14 28,650.90 28,650.90 28,650.90 28,650.90 16.8K
16:15 28,650.90 28,650.90 28,650.90 28,650.90 29.9K
16:16 28,648.80 28,648.80 28,644.28 28,646.39 102.9K
16:17 28,648.49 28,648.49 28,647.59 28,647.59 28.6K
16:18 28,647.59 28,654.02 28,647.59 28,654.02 490.3K
16:19 28,654.02 28,654.02 28,641.39 28,649.81 1,888.8K
16:20 28,647.71 28,647.71 28,640.17 28,640.17 272.3K
16:21 28,640.17 28,641.08 28,640.17 28,641.08 15.6K
16:22 28,642.30 28,644.40 28,642.30 28,644.40 701.9K
16:23 28,644.40 28,644.71 28,644.40 28,644.71 11.4K
16:24 28,644.71 28,649.61 28,644.71 28,649.61 362.6K
16:25 28,649.61 28,649.61 28,647.50 28,647.50 446.5K
16:26 28,649.30 28,649.30 28,647.20 28,647.20 168.8K
16:27 28,649.61 28,649.61 28,647.50 28,649.61 120.3K
16:28 28,649.61 28,654.20 28,649.61 28,654.20 179.7K
16:29 28,654.20 28,654.20 28,654.20 28,654.20 53.1K
16:30 28,654.20 28,662.63 28,654.20 28,662.63 48.2K
16:31 28,662.63 28,668.13 28,662.63 28,668.13 57.8K
16:32 28,668.13 28,668.13 28,668.13 28,668.13 20.5K
16:33 28,668.13 28,668.13 28,668.13 28,668.13 10.5K
16:34 28,668.13 28,668.13 28,668.13 28,668.13 105.8K
16:35 28,668.43 28,670.81 28,668.43 28,670.81 31.9K
16:36 28,670.81 28,670.81 28,663.27 28,663.27 91.7K
16:37 28,663.27 28,669.59 28,663.27 28,669.59 87.3K
16:38 28,669.59 28,677.13 28,668.70 28,668.70 74.6K
16:39 28,668.70 28,668.70 28,661.17 28,661.17 38.6K
16:40 28,661.17 28,665.38 28,661.17 28,665.38 22.9K
16:41 28,665.38 28,676.01 28,655.81 28,655.81 70.4K
16:42 28,655.81 28,661.05 28,655.81 28,658.94 112.2K
16:43 28,658.94 28,661.05 28,658.94 28,661.05 20.6K
16:44 28,661.05 28,669.80 28,654.73 28,667.69 103.6K
16:45 28,667.69 28,667.69 28,667.69 28,667.69 0.0K
16:46 28,674.01 28,674.01 28,674.01 28,674.01 5.1K
16:47 28,668.50 28,668.50 28,666.40 28,668.50 30.0K
16:48 28,668.50 28,668.50 28,668.50 28,668.50 0.0K
16:49 28,668.50 28,672.72 28,664.56 28,664.56 24.7K
16:50 28,675.79 28,675.79 28,654.74 28,654.74 1,581.3K
16:51 28,654.74 28,663.16 28,654.74 28,663.16 19.8K
16:52 28,663.16 28,663.16 28,658.95 28,662.26 15.6K
16:53 28,662.26 28,662.26 28,647.19 28,647.19 135.7K
16:54 28,647.19 28,657.72 28,647.19 28,653.51 518.8K
16:55 28,653.21 28,670.38 28,653.21 28,670.38 28.7K
16:56 28,645.38 28,645.38 28,645.11 28,645.11 282.6K
16:57 28,645.11 28,645.11 28,634.56 28,634.56 37.0K
16:58 28,643.61 28,649.60 28,641.18 28,649.60 48.5K
16:59 28,651.70 28,657.21 28,649.60 28,657.21 141.0K
17:00 28,648.79 28,658.13 28,644.20 28,658.13 82.8K
17:01 28,658.13 28,658.13 28,656.02 28,656.02 22.8K
17:02 28,650.51 28,650.51 28,648.41 28,648.41 28.4K
17:03 28,648.41 28,648.41 28,644.20 28,644.20 5.1K
17:04 28,644.20 28,644.20 28,639.09 28,639.09 514.6K
17:05 28,627.35 28,635.23 28,627.35 28,635.23 852.8K
17:06 28,635.23 28,642.76 28,635.23 28,638.55 675.7K
17:07 28,638.55 28,638.55 28,628.44 28,632.35 1,217.8K
17:08 28,632.35 28,632.35 28,632.35 28,632.35 10.3K
17:09 28,648.59 28,648.59 28,635.95 28,644.68 550.6K
17:10 28,644.68 28,644.68 28,632.04 28,632.04 82.1K
17:11 28,622.06 28,627.16 28,622.06 28,622.95 1,069.7K
17:12 28,622.95 28,622.95 28,620.85 28,622.95 36.8K
17:13 28,625.70 28,648.86 28,625.70 28,629.91 1,946.0K
17:14 28,629.91 28,642.54 28,629.91 28,634.12 88.1K
17:15 28,634.12 28,643.46 28,634.12 28,643.46 78.2K
17:16 28,647.67 28,647.67 28,632.94 28,632.94 66.7K
17:17 28,635.04 28,635.04 28,626.62 28,626.92 119.0K
17:18 28,626.00 28,630.22 28,626.00 28,626.00 1,645.1K
17:19 28,626.00 28,634.74 28,626.00 28,634.74 9.0K
17:20 28,634.74 28,638.96 28,628.43 28,638.96 68.9K
17:21 28,638.05 28,638.05 28,635.94 28,635.94 17.5K
17:22 28,634.43 28,634.43 28,634.43 28,634.43 7.3K
17:23 28,626.00 28,651.24 28,626.00 28,651.24 289.6K
17:24 28,649.14 28,651.24 28,649.14 28,651.24 31.5K
17:25 28,651.24 28,651.24 28,631.94 28,631.94 526.5K
17:26 28,632.85 28,632.85 28,612.28 28,612.28 136.3K
17:27 28,612.28 28,612.28 28,611.36 28,611.36 44.7K
17:28 28,612.55 28,614.65 28,612.55 28,614.65 1,650.5K
17:29 28,614.65 28,623.07 28,614.65 28,623.07 20.6K
17:30 28,620.97 28,629.50 28,620.97 28,629.50 41.8K
17:31 28,629.50 28,637.03 28,623.80 28,623.80 267.8K
17:32 28,623.80 28,623.80 28,623.80 28,623.80 0.0K
17:33 28,623.80 28,638.87 28,623.80 28,638.87 6.9K
17:34 28,638.87 28,638.87 28,632.18 28,632.18 56.9K
17:35 28,632.18 28,632.18 28,632.18 28,632.18 0.0K
17:36 28,632.18 28,634.28 28,627.97 28,627.97 626.0K
17:37 28,627.97 28,632.56 28,627.97 28,632.56 119.1K
17:38 28,642.41 28,644.52 28,642.41 28,644.52 42.2K
17:39 28,641.58 28,641.58 28,633.16 28,633.16 69.3K
17:40 28,633.16 28,633.16 28,628.94 28,629.32 67.4K
17:41 28,625.65 28,629.32 28,625.65 28,629.32 24.5K
17:42 28,629.32 28,629.32 28,629.32 28,629.32 29.4K
17:43 28,629.32 28,631.44 28,629.32 28,631.44 92.1K
17:44 28,599.27 28,599.58 28,595.36 28,599.58 441.6K
17:45 28,599.58 28,607.11 28,599.58 28,606.81 47.8K
17:46 28,606.81 28,606.81 28,604.40 28,604.40 37.0K
17:47 28,604.40 28,604.70 28,604.40 28,604.70 0.9K
17:48 28,604.70 28,604.70 28,602.60 28,602.60 99.2K
17:49 28,602.60 28,602.60 28,595.26 28,595.26 318.7K
17:50 28,607.00 28,607.00 28,600.69 28,607.00 389.6K
17:51 28,607.00 28,614.34 28,607.00 28,614.34 69.4K
17:52 28,608.84 28,608.84 28,598.31 28,598.31 393.1K
17:53 28,598.31 28,598.31 28,568.52 28,568.52 1,568.1K
17:54 28,572.73 28,572.73 28,565.19 28,565.19 198.9K
17:55 28,578.98 28,587.99 28,570.56 28,587.99 316.6K
17:56 28,587.99 28,587.99 28,584.32 28,584.32 45.7K
17:57 28,585.24 28,600.22 28,581.03 28,598.70 385.2K
17:58 28,598.40 28,605.63 28,598.40 28,605.63 666.9K
17:59 28,605.63 28,614.06 28,605.63 28,614.06 135.8K
18:00 28,614.06 28,630.90 28,614.06 28,626.69 1,246.6K
18:01 28,618.27 28,629.43 28,618.27 28,629.43 232.4K
18:02 28,629.43 28,632.76 28,625.22 28,632.76 110.2K
18:03 28,628.55 28,634.33 28,620.12 28,634.33 147.8K
18:04 28,634.33 28,649.84 28,634.33 28,649.84 767.3K
18:05 28,649.84 28,649.84 28,645.25 28,645.25 100.6K
18:06 28,645.25 28,645.25 28,636.82 28,636.82 66.6K
18:07 28,636.82 28,649.46 28,636.82 28,649.46 750.9K
18:08 28,649.46 28,649.46 28,632.94 28,632.94 456.0K
18:09 28,632.94 28,640.18 28,632.94 28,640.18 217.0K
18:10 28,640.18 28,653.94 28,640.18 28,650.27 33.6K
18:11 28,650.27 28,650.27 28,639.26 28,639.26 111.4K
18:12 28,639.26 28,641.36 28,635.05 28,641.36 251.6K
18:13 28,641.36 28,643.18 28,641.36 28,643.18 246.8K
18:14 28,647.39 28,647.39 28,641.08 28,641.34 80.5K
18:15 28,645.55 28,645.55 28,643.45 28,643.45 46.2K
18:16 28,643.45 28,656.67 28,643.45 28,656.67 77.4K
18:17 28,656.67 28,656.67 28,654.83 28,654.83 57.2K
18:18 28,654.83 28,654.83 28,652.73 28,654.57 894.3K
18:19 28,652.75 28,663.28 28,652.75 28,663.28 97.5K
18:20 28,665.38 28,665.38 28,643.20 28,643.20 1,174.8K
18:21 28,657.23 28,658.44 28,657.23 28,657.53 195.5K
18:22 28,660.53 28,665.12 28,660.53 28,665.12 1,734.9K
18:23 28,666.03 28,667.88 28,654.11 28,667.88 184.9K
18:24 28,660.64 28,669.09 28,658.56 28,658.56 55.6K
18:25 28,658.56 28,675.40 28,658.56 28,675.40 1,790.1K
18:26 28,660.66 28,662.47 28,660.36 28,662.47 87.4K
18:27 28,660.66 28,669.39 28,660.66 28,667.55 77.9K
18:28 28,669.66 28,669.66 28,667.55 28,667.55 25.7K
18:29 28,667.55 28,667.55 28,667.25 28,667.25 38.2K
18:30 28,664.53 28,668.74 28,664.53 28,668.74 49.1K
18:31 28,668.74 28,668.74 28,650.02 28,650.02 1,699.0K
18:32 28,650.02 28,656.34 28,650.02 28,656.34 46.7K
18:33 28,656.34 28,656.34 28,654.23 28,654.23 5.1K
18:34 28,654.23 28,658.44 28,654.23 28,658.14 58.4K
18:35 28,656.04 28,663.57 28,656.04 28,663.57 175.5K
18:36 28,665.41 28,665.41 28,648.56 28,654.88 790.5K
18:37 28,654.88 28,666.32 28,654.88 28,666.32 297.0K
18:38 28,668.43 28,668.43 28,660.89 28,665.11 258.3K
18:39 28,665.11 28,667.21 28,658.79 28,667.21 818.8K
18:40 28,672.73 28,672.73 28,672.73 28,672.73 834.5K
18:51 28,676.02 28,676.02 28,676.02 28,676.02 4,792.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし