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 28,731.39 28,746.15 28,731.39 28,746.15 3,299.0K
10:01 28,812.71 28,863.50 28,807.13 28,863.50 2,505.2K
10:02 28,869.65 28,869.65 28,833.33 28,833.33 7,713.4K
10:03 28,849.26 28,890.88 28,849.26 28,866.22 2,205.0K
10:04 28,862.01 28,880.99 28,862.01 28,877.70 4,493.8K
10:05 28,873.32 28,896.49 28,873.32 28,881.76 3,329.4K
10:06 28,881.76 28,881.76 28,853.45 28,869.74 430.6K
10:07 28,882.37 28,888.69 28,857.44 28,857.44 5,217.7K
10:08 28,857.44 28,894.48 28,857.44 28,894.48 6,679.2K
10:09 28,875.53 28,875.53 28,859.92 28,872.93 1,003.4K
10:10 28,875.96 28,875.96 28,867.80 28,874.12 694.4K
10:11 28,881.46 28,881.46 28,876.34 28,876.34 382.5K
10:12 28,882.65 28,882.65 28,879.04 28,881.48 781.5K
10:13 28,865.52 28,911.61 28,865.52 28,903.79 1,684.9K
10:14 28,898.96 28,898.96 28,858.30 28,886.80 4,613.1K
10:15 28,884.18 28,884.18 28,829.06 28,843.24 589.9K
10:16 28,817.20 28,847.34 28,817.20 28,844.12 569.2K
10:17 28,843.52 28,843.52 28,823.02 28,823.02 1,708.4K
10:18 28,815.80 28,815.80 28,811.17 28,811.17 1,126.4K
10:19 28,776.82 28,779.19 28,763.13 28,763.13 303.2K
10:20 28,777.01 28,777.01 28,738.26 28,738.26 868.9K
10:21 28,744.87 28,744.87 28,731.16 28,731.16 452.1K
10:22 28,743.96 28,747.39 28,732.98 28,739.85 886.4K
10:23 28,735.64 28,735.64 28,714.87 28,720.59 1,572.8K
10:24 28,759.72 28,760.64 28,758.54 28,758.54 326.7K
10:25 28,750.12 28,750.12 28,727.51 28,727.81 1,205.8K
10:26 28,748.92 28,748.92 28,720.81 28,720.81 330.0K
10:27 28,722.31 28,722.31 28,722.31 28,722.31 879.1K
10:28 28,722.91 28,732.86 28,721.46 28,732.86 507.3K
10:29 28,730.75 28,734.96 28,712.06 28,712.06 1,887.0K
10:30 28,717.84 28,724.15 28,717.84 28,724.15 279.7K
10:31 28,724.15 28,751.97 28,724.15 28,741.44 1,816.1K
10:32 28,747.76 28,747.76 28,714.57 28,714.57 406.6K
10:33 28,709.14 28,731.75 28,709.14 28,729.64 1,234.0K
10:34 28,729.64 28,733.57 28,729.64 28,732.65 219.4K
10:35 28,743.48 28,754.92 28,743.48 28,749.46 1,243.2K
10:36 28,745.25 28,745.25 28,743.15 28,745.25 185.6K
10:37 28,759.84 28,773.86 28,759.84 28,773.86 483.8K
10:38 28,774.78 28,774.78 28,764.16 28,764.16 291.1K
10:39 28,764.16 28,780.11 28,764.16 28,780.11 607.2K
10:40 28,780.11 28,784.61 28,778.01 28,784.61 695.3K
10:41 28,782.51 28,785.53 28,782.51 28,785.53 227.8K
10:42 28,788.26 28,794.88 28,788.26 28,794.88 1,318.6K
10:43 28,794.88 28,811.06 28,794.88 28,811.06 918.1K
10:44 28,811.06 28,811.06 28,779.56 28,779.56 292.4K
10:45 28,779.56 28,779.56 28,764.69 28,764.99 394.6K
10:46 28,764.99 28,766.80 28,762.58 28,766.80 64.4K
10:47 28,766.80 28,766.80 28,766.80 28,766.80 62.2K
10:48 28,783.35 28,783.35 28,766.80 28,771.01 141.6K
10:49 28,766.80 28,766.80 28,762.28 28,762.28 244.1K
10:50 28,762.28 28,766.49 28,762.28 28,766.49 202.2K
10:51 28,774.03 28,774.03 28,764.39 28,764.39 48.4K
10:52 28,761.63 28,769.17 28,759.53 28,760.13 70.9K
10:53 28,776.68 28,783.65 28,776.68 28,783.65 38.8K
10:54 28,783.65 28,806.86 28,783.65 28,806.25 310.5K
10:55 28,806.86 28,806.86 28,804.75 28,804.75 274.5K
10:56 28,806.86 28,806.86 28,802.65 28,804.75 146.9K
10:57 28,804.75 28,809.34 28,804.75 28,809.34 182.7K
10:58 28,800.59 28,806.37 28,800.59 28,806.37 216.0K
10:59 28,814.21 28,850.36 28,814.21 28,850.36 2,628.5K
11:00 28,859.11 28,874.36 28,849.65 28,857.18 2,916.5K
11:01 28,859.29 28,887.32 28,859.29 28,872.25 2,473.7K
11:02 28,889.43 28,899.45 28,889.43 28,897.61 1,495.5K
11:03 28,921.42 28,921.42 28,898.82 28,910.52 347.5K
11:04 28,912.63 28,920.85 28,912.63 28,920.85 363.9K
11:05 28,926.28 28,948.95 28,926.28 28,948.95 311.2K
11:06 28,946.84 28,946.84 28,902.16 28,913.36 2,000.8K
11:07 28,920.90 28,920.90 28,877.19 28,877.19 533.2K
11:08 28,893.15 28,904.35 28,889.48 28,904.35 513.9K
11:09 28,892.91 28,893.22 28,891.11 28,892.30 356.0K
11:10 28,893.22 28,900.72 28,883.58 28,898.62 317.4K
11:11 28,898.62 28,898.62 28,891.08 28,891.08 159.8K
11:12 28,896.21 28,896.21 28,891.40 28,891.40 228.8K
11:13 28,895.61 28,895.61 28,875.38 28,875.38 559.1K
11:14 28,883.82 28,886.58 28,882.37 28,882.37 225.0K
11:15 28,867.30 28,880.26 28,867.30 28,878.16 169.5K
11:16 28,878.16 28,884.48 28,878.16 28,884.48 101.2K
11:17 28,884.48 28,886.58 28,884.48 28,886.58 10.4K
11:18 28,886.58 28,888.69 28,886.58 28,888.69 451.4K
11:19 28,888.38 28,905.85 28,888.38 28,905.85 314.2K
11:20 28,905.85 28,907.96 28,905.85 28,907.96 668.2K
11:21 28,907.96 28,907.96 28,907.04 28,907.04 51.0K
11:22 28,907.04 28,907.04 28,874.23 28,874.23 101.8K
11:23 28,876.34 28,876.64 28,876.34 28,876.64 560.2K
11:24 28,876.64 28,877.26 28,876.34 28,877.26 119.6K
11:25 28,877.26 28,877.26 28,839.58 28,839.58 806.9K
11:26 28,839.58 28,854.29 28,839.58 28,852.46 494.6K
11:27 28,852.46 28,884.70 28,852.46 28,884.70 354.9K
11:28 28,884.40 28,891.32 28,884.40 28,889.23 332.1K
11:29 28,891.33 28,891.33 28,870.83 28,870.83 237.2K
11:30 28,882.13 28,882.13 28,866.48 28,866.48 1,030.7K
11:31 28,877.82 28,890.72 28,877.82 28,884.64 3,817.3K
11:32 28,908.54 28,951.93 28,908.54 28,951.93 2,016.8K
11:33 28,945.61 28,945.61 28,945.61 28,945.61 35.5K
11:34 28,951.93 28,951.93 28,936.39 28,936.39 137.3K
11:35 28,936.39 28,941.20 28,936.39 28,941.20 11.8K
11:36 28,941.20 28,946.63 28,932.78 28,946.63 160.5K
11:37 28,946.03 28,946.03 28,940.90 28,940.90 50.6K
11:38 28,927.32 28,931.53 28,927.32 28,927.32 29.3K
11:39 28,929.42 28,936.96 28,929.42 28,936.96 52.8K
11:40 28,939.06 28,939.06 28,931.18 28,935.39 70.3K
11:41 28,927.86 28,927.86 28,923.65 28,925.75 41.3K
11:42 28,925.75 28,927.86 28,925.75 28,925.75 180.3K
11:43 28,935.20 28,935.20 28,930.99 28,935.20 148.5K
11:44 28,935.20 28,936.12 28,935.20 28,936.12 33.1K
11:45 28,936.12 28,937.94 28,936.12 28,937.94 267.2K
11:46 28,935.84 28,935.84 28,931.63 28,931.63 295.9K
11:47 28,921.13 28,938.60 28,909.18 28,938.60 973.5K
11:48 28,940.71 28,940.71 28,923.53 28,923.53 33.5K
11:49 28,923.53 28,948.24 28,923.53 28,948.24 272.5K
11:50 28,948.24 28,950.35 28,948.24 28,950.35 15.6K
11:51 28,948.24 28,950.35 28,948.24 28,948.24 66.5K
11:52 28,948.24 28,948.24 28,948.24 28,948.24 451.6K
11:53 28,948.24 28,950.35 28,948.24 28,950.35 150.6K
11:54 28,950.35 28,950.35 28,947.94 28,947.94 192.5K
11:55 28,944.32 28,944.32 28,934.35 28,934.35 412.5K
11:56 28,936.45 28,936.45 28,936.45 28,936.45 34.7K
11:57 28,936.45 28,936.45 28,934.35 28,934.35 58.8K
11:58 28,904.00 28,914.99 28,904.00 28,914.99 1,245.3K
11:59 28,912.89 28,914.10 28,912.89 28,914.10 318.4K
12:00 28,914.10 28,916.20 28,914.10 28,914.10 430.8K
12:01 28,913.79 28,921.33 28,913.79 28,921.33 123.3K
12:02 28,914.91 28,917.01 28,914.91 28,917.01 788.2K
12:03 28,923.43 28,923.43 28,888.43 28,888.43 544.6K
12:04 28,888.43 28,889.93 28,888.43 28,889.93 166.3K
12:05 28,905.00 28,906.84 28,905.00 28,906.84 547.0K
12:06 28,906.84 28,906.84 28,897.80 28,901.75 308.6K
12:07 28,901.75 28,901.75 28,901.75 28,901.75 43.1K
12:08 28,899.91 28,899.91 28,877.82 28,879.92 2,031.3K
12:09 28,880.84 28,880.84 28,880.84 28,880.84 262.0K
12:10 28,878.73 28,880.84 28,878.73 28,880.84 52.7K
12:11 28,880.84 28,880.84 28,876.63 28,876.63 139.4K
12:12 28,878.73 28,880.57 28,878.73 28,880.57 97.9K
12:13 28,880.57 28,880.57 28,878.46 28,878.46 62.2K
12:14 28,878.46 28,883.89 28,878.46 28,883.89 600.1K
12:15 28,884.50 28,884.50 28,881.48 28,881.48 42.3K
12:16 28,883.58 28,883.58 28,883.28 28,883.28 74.7K
12:17 28,883.28 28,884.20 28,879.98 28,879.98 779.0K
12:18 28,885.51 28,897.73 28,885.51 28,897.73 2,907.1K
12:19 28,895.32 28,902.32 28,895.32 28,902.32 1,657.0K
12:20 28,902.32 28,902.32 28,869.94 28,869.94 1,524.2K
12:21 28,875.36 28,875.36 28,868.02 28,868.02 368.9K
12:22 28,868.02 28,868.02 28,860.49 28,860.49 281.2K
12:23 28,862.60 28,862.60 28,860.49 28,860.49 51.7K
12:24 28,860.79 28,862.90 28,857.50 28,857.50 345.6K
12:25 28,857.50 28,859.30 28,856.89 28,856.89 138.2K
12:26 28,856.89 28,865.42 28,856.56 28,856.56 459.2K
12:27 28,858.67 28,858.67 28,855.96 28,855.96 713.8K
12:28 28,854.77 28,856.88 28,854.77 28,856.88 1,500.0K
12:29 28,856.88 28,856.88 28,854.77 28,854.77 217.2K
12:30 28,854.77 28,855.38 28,854.77 28,854.77 69.7K
12:31 28,854.77 28,854.77 28,846.04 28,846.04 2,344.3K
12:32 28,843.93 28,844.24 28,829.17 28,829.17 441.9K
12:33 28,829.17 28,831.27 28,829.17 28,831.27 404.4K
12:34 28,852.66 28,852.66 28,852.66 28,852.66 436.5K
12:35 28,852.66 28,852.66 28,840.47 28,840.47 292.2K
12:36 28,840.47 28,842.57 28,840.47 28,842.57 5.2K
12:37 28,840.47 28,842.57 28,819.97 28,819.97 73.3K
12:38 28,819.97 28,819.97 28,815.15 28,815.15 152.6K
12:39 28,817.25 28,817.25 28,809.72 28,809.72 92.3K
12:40 28,805.51 28,830.22 28,805.51 28,830.22 152.5K
12:41 28,830.22 28,838.78 28,828.42 28,838.78 87.8K
12:42 28,838.78 28,839.38 28,837.28 28,837.28 64.4K
12:43 28,837.28 28,843.91 28,832.06 28,843.91 395.9K
12:44 28,843.91 28,846.02 28,843.91 28,843.91 226.6K
12:45 28,846.02 28,846.02 28,846.02 28,846.02 17.4K
12:46 28,846.02 28,846.02 28,846.02 28,846.02 11.7K
12:47 28,843.91 28,844.82 28,843.91 28,844.82 20.4K
12:48 28,846.93 28,846.93 28,846.93 28,846.93 15.5K
12:49 28,846.93 28,846.93 28,816.79 28,816.79 62.9K
12:50 28,816.79 28,838.51 28,808.37 28,838.51 3,181.7K
12:51 28,833.40 28,833.40 28,833.40 28,833.40 45.6K
12:52 28,817.11 28,817.11 28,815.01 28,817.11 109.2K
12:53 28,819.22 28,819.22 28,817.11 28,817.11 573.1K
12:54 28,819.82 28,819.82 28,816.20 28,816.20 40.4K
12:55 28,816.20 28,816.20 28,814.32 28,814.32 19.5K
12:56 28,812.50 28,813.80 28,811.69 28,811.69 276.0K
12:57 28,811.69 28,815.61 28,806.44 28,806.44 79.2K
12:58 28,806.44 28,808.54 28,806.44 28,806.44 20.7K
12:59 28,806.44 28,806.44 28,805.53 28,805.53 194.5K
13:00 28,812.87 28,814.98 28,812.87 28,814.98 33.9K
13:01 28,812.87 28,812.87 28,812.87 28,812.87 12.5K
13:02 28,835.47 28,836.37 28,834.26 28,836.37 112.8K
13:03 28,836.37 28,836.37 28,834.26 28,834.26 18.4K
13:04 28,835.45 28,835.45 28,803.21 28,803.21 214.7K
13:05 28,803.21 28,803.21 28,798.89 28,799.81 496.2K
13:06 28,799.81 28,799.81 28,798.61 28,798.61 536.1K
13:07 28,798.61 28,809.17 28,798.61 28,801.63 29.0K
13:08 28,801.63 28,805.85 28,801.63 28,805.24 632.0K
13:09 28,805.24 28,813.36 28,805.24 28,813.36 68.3K
13:10 28,813.36 28,815.77 28,809.15 28,815.77 133.9K
13:11 28,815.77 28,824.19 28,815.77 28,819.98 77.6K
13:12 28,825.48 28,833.02 28,825.48 28,833.02 35.8K
13:13 28,837.23 28,837.23 28,820.05 28,835.12 79.6K
13:14 28,835.12 28,835.12 28,820.05 28,820.05 18.8K
13:15 28,817.95 28,837.23 28,817.95 28,822.16 250.1K
13:16 28,822.16 28,837.23 28,822.16 28,837.23 68.5K
13:17 28,814.62 28,829.69 28,814.62 28,829.69 137.6K
13:18 28,829.69 28,829.69 28,829.09 28,829.09 240.8K
13:19 28,828.79 28,828.79 28,818.58 28,818.58 383.6K
13:20 28,818.58 28,823.71 28,818.58 28,823.71 45.0K
13:21 28,823.71 28,823.98 28,821.61 28,823.98 201.7K
13:22 28,817.67 28,817.67 28,813.76 28,813.76 645.7K
13:23 28,814.67 28,816.47 28,814.36 28,816.47 22.0K
13:24 28,816.47 28,816.47 28,785.77 28,785.77 9,592.2K
13:25 28,789.99 28,789.99 28,787.58 28,789.68 170.0K
13:26 28,796.12 28,797.03 28,796.12 28,797.03 102.7K
13:27 28,797.03 28,797.03 28,792.82 28,792.82 479.5K
13:28 28,792.82 28,794.92 28,792.82 28,794.92 15.5K
13:29 28,782.29 28,784.59 28,774.95 28,784.59 1,565.8K
13:30 28,782.48 28,782.48 28,767.41 28,767.41 407.2K
13:31 28,768.91 28,771.02 28,768.91 28,771.02 151.6K
13:32 28,771.02 28,783.98 28,768.91 28,783.98 32.8K
13:33 28,783.98 28,783.98 28,779.77 28,781.88 326.0K
13:34 28,781.88 28,781.88 28,779.77 28,781.88 51.5K
13:35 28,781.88 28,790.10 28,772.93 28,772.93 77.9K
13:36 28,772.93 28,791.94 28,772.93 28,791.94 130.5K
13:37 28,791.94 28,791.94 28,776.87 28,776.87 41.4K
13:38 28,774.76 28,774.76 28,769.53 28,769.53 94.2K
13:39 28,767.42 28,767.42 28,766.61 28,766.61 3,639.4K
13:40 28,766.61 28,766.61 28,753.98 28,756.08 236.7K
13:41 28,756.08 28,756.08 28,756.08 28,756.08 97.7K
13:42 28,756.39 28,756.39 28,727.46 28,727.46 2,471.4K
13:43 28,725.36 28,725.36 28,719.04 28,719.04 347.8K
13:44 28,723.25 28,751.27 28,723.25 28,750.07 249.1K
13:45 28,750.07 28,750.07 28,743.63 28,747.84 48.2K
13:46 28,747.84 28,752.06 28,747.84 28,749.95 87.6K
13:47 28,749.95 28,752.06 28,745.74 28,745.74 1,066.5K
13:48 28,747.84 28,759.32 28,747.84 28,754.20 137.7K
13:49 28,754.20 28,754.20 28,753.90 28,753.90 29.2K
13:50 28,758.11 28,761.13 28,758.11 28,761.13 100.6K
13:51 28,761.40 28,761.40 28,751.76 28,751.76 81.2K
13:52 28,751.76 28,753.87 28,751.76 28,753.87 79.6K
13:53 28,757.22 28,757.22 28,757.22 28,757.22 184.1K
13:54 28,757.22 28,757.22 28,757.22 28,757.22 97.5K
13:55 28,742.15 28,742.15 28,742.15 28,742.15 120.0K
13:56 28,742.15 28,742.15 28,742.15 28,742.15 51.9K
13:57 28,723.76 28,723.76 28,719.55 28,719.55 1,498.0K
13:58 28,719.55 28,719.55 28,718.34 28,718.34 57.0K
13:59 28,718.34 28,718.34 28,716.23 28,718.34 185.6K
14:00 28,718.34 28,724.98 28,718.34 28,718.67 4,345.3K
14:01 28,718.36 28,718.36 28,718.06 28,718.06 26.5K
14:02 28,717.76 28,722.24 28,717.76 28,722.24 75.5K
14:03 28,704.20 28,712.62 28,704.20 28,710.52 1,149.8K
14:04 28,710.52 28,729.80 28,710.52 28,729.80 58.6K
14:05 28,729.80 28,729.80 28,677.94 28,677.94 661.6K
14:06 28,677.94 28,710.18 28,677.94 28,710.18 145.0K
14:07 28,710.18 28,712.28 28,708.07 28,710.18 258.7K
14:08 28,712.28 28,716.49 28,710.18 28,716.49 156.7K
14:09 28,724.92 28,724.92 28,695.99 28,695.99 2,966.9K
14:10 28,702.31 28,704.42 28,702.31 28,704.42 355.4K
14:11 28,710.73 28,710.73 28,710.73 28,710.73 118.5K
14:12 28,710.73 28,710.73 28,710.73 28,710.73 149.5K
14:13 28,712.84 28,714.94 28,712.84 28,714.64 121.0K
14:14 28,712.54 28,744.78 28,712.54 28,744.78 86.1K
14:15 28,744.78 28,744.78 28,744.78 28,744.78 27.6K
14:16 28,744.78 28,744.78 28,741.76 28,743.86 325.7K
14:17 28,741.76 28,741.76 28,731.23 28,739.65 238.3K
14:18 28,739.38 28,741.49 28,733.07 28,737.28 306.2K
14:19 28,737.28 28,741.49 28,737.28 28,739.97 156.1K
14:20 28,739.97 28,745.09 28,739.97 28,740.88 91.5K
14:21 28,732.46 28,732.46 28,728.25 28,728.25 535.8K
14:22 28,720.71 28,724.92 28,720.71 28,724.92 43.0K
14:23 28,724.92 28,732.46 28,706.76 28,706.76 53.7K
14:24 28,704.64 28,704.64 28,704.64 28,704.64 94.4K
14:25 28,689.57 28,697.10 28,689.57 28,692.89 202.6K
14:26 28,692.89 28,698.39 28,692.89 28,698.39 59.2K
14:27 28,699.89 28,699.89 28,697.79 28,697.79 98.1K
14:28 28,697.79 28,730.64 28,697.79 28,730.64 47.6K
14:29 28,730.64 28,730.64 28,723.03 28,723.03 76.2K
14:30 28,723.03 28,727.62 28,723.03 28,727.62 95.0K
14:31 28,727.62 28,733.66 28,727.62 28,733.66 27.8K
14:32 28,733.66 28,733.66 28,729.45 28,733.66 36.0K
14:33 28,731.56 28,731.56 28,728.53 28,728.53 32.3K
14:34 28,729.14 28,729.14 28,699.00 28,701.12 747.3K
14:35 28,700.82 28,702.92 28,699.00 28,699.00 82.9K
14:36 28,699.00 28,705.32 28,699.00 28,701.11 20.6K
14:37 28,703.23 28,704.14 28,703.23 28,704.14 131.3K
14:38 28,704.14 28,719.39 28,704.14 28,719.39 83.7K
14:39 28,719.39 28,719.39 28,715.18 28,715.18 56.6K
14:40 28,706.90 28,713.22 28,706.90 28,713.22 195.6K
14:41 28,712.92 28,736.74 28,706.60 28,736.74 24.8K
14:42 28,736.74 28,736.74 28,736.74 28,736.74 23.3K
14:43 28,736.74 28,736.74 28,734.63 28,734.63 164.2K
14:44 28,734.63 28,736.74 28,734.63 28,735.82 62.9K
14:45 28,740.03 28,750.86 28,740.03 28,748.76 159.9K
14:46 28,742.44 28,742.44 28,738.23 28,738.23 57.0K
14:47 28,736.12 28,738.23 28,736.12 28,738.23 87.5K
14:48 28,744.55 28,744.55 28,740.34 28,740.34 20.6K
14:49 28,823.22 28,828.74 28,791.06 28,791.06 2,502.4K
14:50 28,791.98 28,806.30 28,791.98 28,806.30 652.7K
14:51 28,835.23 28,837.33 28,835.23 28,835.23 143.6K
14:52 28,839.44 28,839.44 28,839.44 28,839.44 2,068.8K
14:53 28,835.23 28,847.28 28,835.23 28,847.28 353.7K
14:54 28,838.85 28,845.17 28,803.29 28,803.29 79.6K
14:55 28,845.17 28,846.36 28,844.25 28,846.36 56.3K
14:56 28,846.36 28,850.30 28,846.36 28,850.30 133.7K
14:57 28,848.19 28,852.41 28,848.19 28,850.30 132.2K
14:58 28,852.41 28,871.52 28,852.41 28,871.52 190.3K
14:59 28,871.52 28,872.44 28,850.02 28,850.02 339.2K
15:00 28,863.68 28,863.68 28,856.17 28,856.17 672.9K
15:01 28,856.17 28,856.17 28,802.22 28,802.22 215.6K
15:02 28,802.22 28,810.37 28,802.22 28,806.16 49.3K
15:03 28,850.15 28,850.15 28,841.73 28,850.15 129.9K
15:04 28,848.04 28,850.15 28,839.62 28,839.62 53.0K
15:05 28,841.73 28,841.73 28,839.62 28,839.62 49.2K
15:06 28,839.62 28,839.62 28,809.78 28,809.78 645.4K
15:07 28,809.48 28,843.44 28,809.48 28,843.44 4,315.6K
15:08 28,835.02 28,859.73 28,830.81 28,859.73 167.6K
15:09 28,852.19 28,852.19 28,847.98 28,847.98 38.6K
15:10 28,845.88 28,845.88 28,832.91 28,843.44 51.2K
15:11 28,837.02 28,837.02 28,830.70 28,833.99 211.3K
15:12 28,834.88 28,834.88 28,830.67 28,834.58 663.3K
15:13 28,834.58 28,834.58 28,830.37 28,830.37 48.2K
15:14 28,830.37 28,835.77 28,830.37 28,833.67 212.5K
15:15 28,831.56 28,831.56 28,825.25 28,825.25 20.7K
15:16 28,825.25 28,827.35 28,825.25 28,827.35 36.2K
15:17 28,824.35 28,824.35 28,822.25 28,822.25 71.8K
15:18 28,822.25 28,830.67 28,822.25 28,824.35 419.1K
15:19 28,824.35 28,824.35 28,822.25 28,822.25 82.7K
15:20 28,824.35 28,824.35 28,822.25 28,822.25 51.7K
15:21 28,824.35 28,833.99 28,824.35 28,833.99 22.5K
15:22 28,829.78 28,833.99 28,829.78 28,829.78 67.2K
15:23 28,829.78 28,831.58 28,829.48 28,831.58 121.4K
15:24 28,829.48 28,829.48 28,825.27 28,825.27 227.5K
15:25 28,825.27 28,842.09 28,817.73 28,842.09 3,258.7K
15:26 28,842.09 28,842.09 28,839.99 28,839.99 139.9K
15:27 28,839.34 28,839.34 28,837.23 28,837.23 55.5K
15:28 28,837.23 28,838.15 28,837.23 28,838.15 272.2K
15:29 28,838.15 28,840.26 28,838.15 28,840.26 259.0K
15:30 28,838.15 28,853.22 28,838.15 28,853.22 249.7K
15:31 28,855.33 28,855.33 28,853.22 28,854.43 57.2K
15:32 28,854.43 28,856.23 28,854.13 28,854.13 75.1K
15:33 28,854.13 28,856.23 28,854.13 28,856.23 137.7K
15:34 28,854.13 28,854.13 28,854.13 28,854.13 208.5K
15:35 28,854.13 28,854.13 28,839.06 28,839.06 33.9K
15:36 28,839.06 28,841.16 28,839.06 28,839.06 41.4K
15:37 28,839.06 28,839.06 28,839.06 28,839.06 188.2K
15:38 28,839.06 28,841.16 28,839.06 28,841.16 133.5K
15:39 28,839.06 28,840.25 28,838.14 28,840.25 713.7K
15:40 28,838.14 28,840.25 28,838.14 28,840.25 20.7K
15:41 28,838.14 28,842.35 28,838.14 28,842.35 554.6K
15:42 28,840.25 28,861.16 28,840.25 28,861.16 928.7K
15:43 28,861.16 28,863.26 28,861.16 28,861.16 82.9K
15:44 28,863.26 28,863.26 28,861.16 28,861.16 36.3K
15:45 28,861.16 28,862.08 28,861.16 28,862.08 31.5K
15:46 28,862.08 28,862.08 28,854.54 28,854.54 347.5K
15:47 28,854.54 28,858.75 28,854.54 28,854.54 212.5K
15:48 28,854.54 28,854.54 28,848.12 28,848.12 36.9K
15:49 28,849.01 28,851.12 28,849.01 28,849.01 156.7K
15:50 28,855.33 28,855.33 28,847.83 28,847.83 507.4K
15:51 28,847.83 28,854.14 28,847.83 28,847.83 25.9K
15:52 28,849.04 28,853.25 28,849.04 28,853.25 22.0K
15:53 28,853.25 28,853.84 28,849.63 28,853.84 26.3K
15:54 28,853.57 28,853.57 28,849.36 28,850.87 61.8K
15:55 28,859.29 28,859.29 28,855.08 28,855.08 186.6K
15:56 28,855.08 28,857.48 28,848.75 28,857.48 207.9K
15:57 28,849.05 28,849.05 28,849.05 28,849.05 41.4K
15:58 28,849.05 28,853.27 28,849.05 28,849.05 100.8K
15:59 28,849.05 28,873.73 28,849.05 28,873.73 1,339.5K
16:00 28,863.20 28,863.20 28,863.20 28,863.20 15.5K
16:01 28,863.20 28,867.41 28,863.20 28,863.20 34.7K
16:02 28,863.20 28,863.20 28,863.20 28,863.20 68.8K
16:03 28,863.20 28,869.51 28,863.20 28,869.51 20.7K
16:04 28,869.51 28,869.51 28,865.30 28,865.30 20.7K
16:05 28,869.51 28,869.51 28,842.70 28,842.70 57.3K
16:06 28,842.70 28,846.91 28,840.59 28,842.70 51.8K
16:07 28,842.70 28,843.30 28,842.70 28,843.30 15.8K
16:08 28,843.30 28,847.52 28,841.20 28,847.52 77.8K
16:09 28,847.52 28,847.52 28,841.20 28,841.20 20.7K
16:10 28,841.20 28,841.20 28,839.09 28,839.09 264.7K
16:11 28,839.09 28,843.04 28,839.09 28,843.04 49.9K
16:12 28,840.93 28,851.46 28,838.83 28,851.46 45.0K
16:13 28,843.04 28,845.14 28,843.04 28,843.04 88.5K
16:14 28,843.04 28,845.14 28,837.61 28,837.61 29.5K
16:15 28,846.03 28,850.24 28,846.03 28,850.24 3,000.3K
16:16 28,846.03 28,848.14 28,846.03 28,847.25 292.6K
16:17 28,855.67 28,864.09 28,855.67 28,864.09 1,141.9K
16:18 28,864.09 28,864.09 28,864.09 28,864.09 1,173.6K
16:19 28,857.78 28,857.78 28,849.94 28,849.94 56.0K
16:20 28,852.04 28,852.04 28,849.94 28,849.94 140.6K
16:21 28,849.94 28,849.94 28,841.49 28,841.49 70.1K
16:22 28,849.03 28,853.24 28,849.03 28,849.03 149.2K
16:23 28,849.03 28,849.03 28,842.71 28,842.71 20.7K
16:24 28,842.71 28,842.71 28,842.71 28,842.71 25.9K
16:25 28,857.78 28,857.78 28,842.71 28,843.63 152.4K
16:26 28,845.73 28,854.28 28,843.63 28,854.28 913.2K
16:27 28,856.38 28,858.49 28,856.38 28,858.49 25.7K
16:28 28,862.70 28,864.80 28,847.31 28,847.31 1,088.5K
16:29 28,847.31 28,864.49 28,847.31 28,864.49 23.0K
16:30 28,864.49 28,879.83 28,864.49 28,879.83 256.0K
16:31 28,871.41 28,879.83 28,871.41 28,879.83 93.4K
16:32 28,874.16 28,882.89 28,874.16 28,882.89 52.8K
16:33 28,878.68 28,884.69 28,878.37 28,884.69 244.6K
16:34 28,880.48 28,884.96 28,880.48 28,884.96 89.0K
16:35 28,884.96 28,884.96 28,878.64 28,878.64 494.9K
16:36 28,878.04 28,886.46 28,878.04 28,886.46 804.7K
16:37 28,886.46 28,888.57 28,884.35 28,888.57 77.9K
16:38 28,886.46 28,886.46 28,884.35 28,886.46 51.2K
16:39 28,886.46 28,890.67 28,886.46 28,889.75 260.4K
16:40 28,887.65 28,887.65 28,885.54 28,886.46 20.4K
16:41 28,888.57 28,888.57 28,864.76 28,864.76 269.8K
16:42 28,868.98 28,868.98 28,864.76 28,868.98 368.8K
16:43 28,862.66 28,885.26 28,862.66 28,862.66 241.9K
16:44 28,862.66 28,870.19 28,847.59 28,870.19 231.7K
16:45 28,872.30 28,872.30 28,869.28 28,869.28 93.1K
16:46 28,869.28 28,871.38 28,868.97 28,868.97 226.2K
16:47 28,868.97 28,869.28 28,868.97 28,868.97 16.0K
16:48 28,875.29 28,889.14 28,868.97 28,889.14 5,668.7K
16:49 28,889.14 28,889.14 28,880.87 28,880.87 698.1K
16:50 28,880.87 28,880.87 28,874.55 28,876.96 83.6K
16:51 28,876.96 28,879.33 28,876.92 28,876.92 298.7K
16:52 28,876.92 28,879.33 28,876.92 28,879.33 327.8K
16:53 28,877.84 28,880.25 28,877.84 28,878.14 910.2K
16:54 28,879.98 28,879.98 28,864.91 28,864.91 79.5K
16:55 28,864.60 28,872.14 28,864.60 28,872.14 263.7K
16:56 28,874.25 28,874.25 28,865.82 28,874.25 65.1K
16:57 28,865.82 28,874.25 28,865.82 28,870.03 947.9K
16:58 28,874.25 28,874.25 28,870.03 28,870.03 62.0K
16:59 28,872.14 28,872.14 28,870.03 28,870.03 52.9K
17:00 28,872.14 28,872.14 28,860.21 28,860.21 451.3K
17:01 28,856.00 28,871.60 28,856.00 28,869.49 38.0K
17:02 28,869.49 28,869.49 28,825.71 28,825.71 6,211.9K
17:03 28,833.97 28,840.29 28,833.97 28,840.29 22.1K
17:04 28,836.08 28,842.39 28,836.08 28,840.29 176.2K
17:05 28,840.29 28,840.29 28,829.92 28,829.92 37.0K
17:06 28,838.65 28,841.06 28,832.33 28,841.06 205.7K
17:07 28,847.37 28,851.25 28,825.99 28,851.25 1,637.4K
17:08 28,836.51 28,836.51 28,832.84 28,832.84 42.2K
17:09 28,832.84 28,851.09 28,832.84 28,844.77 124.4K
17:10 28,849.59 28,849.59 28,847.48 28,847.48 90.9K
17:11 28,862.55 28,862.55 28,862.55 28,862.55 143.5K
17:12 28,862.55 28,862.86 28,858.64 28,862.86 120.7K
17:13 28,858.64 28,867.07 28,854.43 28,867.07 87.7K
17:14 28,867.07 28,867.99 28,865.88 28,865.88 68.3K
17:15 28,865.88 28,865.88 28,855.05 28,859.26 78.1K
17:16 28,859.26 28,859.26 28,851.92 28,856.13 56.3K
17:17 28,852.22 28,861.40 28,852.22 28,861.40 32.3K
17:18 28,859.29 28,859.29 28,859.29 28,859.29 17.4K
17:19 28,865.61 28,865.61 28,845.60 28,845.60 334.3K
17:20 28,847.71 28,854.03 28,847.71 28,854.03 36.3K
17:21 28,828.76 28,839.29 28,828.76 28,839.29 1,897.3K
17:22 28,839.29 28,841.70 28,839.29 28,839.89 141.8K
17:23 28,839.89 28,858.41 28,839.89 28,847.88 76.9K
17:24 28,852.09 28,859.59 28,851.17 28,859.59 235.1K
17:25 28,857.49 28,868.02 28,857.49 28,865.91 607.4K
17:26 28,871.04 28,871.04 28,864.72 28,870.43 955.5K
17:27 28,870.43 28,870.43 28,866.22 28,866.22 41.6K
17:28 28,866.22 28,866.22 28,851.65 28,851.65 291.6K
17:29 28,845.33 28,847.44 28,845.33 28,847.44 20.8K
17:30 28,851.65 28,851.65 28,832.70 28,843.83 241.7K
17:31 28,843.83 28,844.59 28,833.31 28,844.59 81.7K
17:32 28,842.48 28,844.59 28,842.48 28,844.59 213.2K
17:33 28,846.69 28,846.69 28,831.62 28,831.62 33.5K
17:34 28,831.62 28,844.59 28,831.62 28,844.59 49.0K
17:35 28,844.59 28,846.69 28,844.59 28,846.42 125.5K
17:36 28,848.53 28,850.63 28,848.53 28,850.63 15.6K
17:37 28,854.84 28,854.84 28,847.62 28,847.62 34.6K
17:38 28,847.62 28,848.53 28,847.62 28,848.53 68.0K
17:39 28,858.64 28,864.95 28,858.64 28,860.74 116.8K
17:40 28,858.64 28,862.85 28,858.64 28,862.85 77.8K
17:41 28,864.95 28,869.17 28,864.95 28,864.95 37.0K
17:42 28,866.45 28,868.86 28,862.24 28,862.55 36.9K
17:43 28,862.55 28,885.71 28,862.55 28,885.71 4,666.4K
17:44 28,894.13 28,894.13 28,876.07 28,876.07 723.0K
17:45 28,876.07 28,886.59 28,876.07 28,884.49 696.8K
17:46 28,885.95 28,885.95 28,881.74 28,881.74 59.7K
17:47 28,882.04 28,884.14 28,882.04 28,884.14 26.4K
17:48 28,884.14 28,905.53 28,884.14 28,886.25 129.6K
17:49 28,884.14 28,897.73 28,884.14 28,897.73 795.4K
17:50 28,901.94 28,904.04 28,895.62 28,895.62 593.4K
17:51 28,895.62 28,895.62 28,893.78 28,893.78 16.3K
17:52 28,893.78 28,900.10 28,888.28 28,888.28 105.9K
17:53 28,888.28 28,902.21 28,888.28 28,900.10 197.4K
17:54 28,902.21 28,902.21 28,900.10 28,901.94 48.7K
17:55 28,901.94 28,901.94 28,894.60 28,896.70 272.7K
17:56 28,888.28 28,890.39 28,888.28 28,890.39 15.6K
17:57 28,890.39 28,894.60 28,888.28 28,894.60 52.9K
17:58 28,894.60 28,896.70 28,852.59 28,852.59 6,448.5K
17:59 28,858.91 28,896.81 28,858.91 28,896.81 815.9K
18:00 28,904.32 28,904.32 28,900.11 28,900.11 1,500.1K
18:01 28,900.11 28,906.43 28,900.11 28,902.22 417.8K
18:02 28,902.22 28,903.12 28,879.96 28,885.98 1,421.0K
18:03 28,885.07 28,885.07 28,871.14 28,872.05 21.9K
18:04 28,879.66 28,879.66 28,872.05 28,872.05 53.3K
18:05 28,872.05 28,877.48 28,869.95 28,877.48 11.3K
18:06 28,877.48 28,883.80 28,877.48 28,878.67 131.6K
18:07 28,878.67 28,892.60 28,878.67 28,892.60 16.5K
18:08 28,892.60 28,897.12 28,890.49 28,897.12 87.9K
18:09 28,889.58 28,897.72 28,882.96 28,897.72 160.7K
18:10 28,891.41 28,891.41 28,866.44 28,866.44 3,197.4K
18:11 28,866.44 28,866.44 28,834.89 28,845.42 1,230.6K
18:12 28,845.42 28,845.42 28,822.26 28,822.26 1,062.2K
18:13 28,822.26 28,839.10 28,822.26 28,839.10 36.2K
18:14 28,838.19 28,838.19 28,829.77 28,833.98 85.5K
18:15 28,833.98 28,842.40 28,827.66 28,842.40 2,153.5K
18:16 28,842.10 28,842.10 28,842.10 28,842.10 192.6K
18:17 28,844.24 28,844.24 28,823.18 28,823.18 300.9K
18:18 28,823.18 28,845.16 28,823.18 28,845.16 90.6K
18:19 28,830.09 28,830.09 28,815.35 28,830.09 71.5K
18:20 28,832.19 28,832.19 28,817.45 28,817.45 263.9K
18:21 28,813.24 28,825.88 28,813.24 28,825.88 259.2K
18:22 28,825.88 28,825.88 28,824.96 28,824.96 13.9K
18:23 28,824.96 28,824.96 28,824.96 28,824.96 1.8K
18:24 28,824.96 28,848.45 28,822.85 28,848.45 956.8K
18:25 28,848.45 28,904.82 28,837.00 28,904.82 401.5K
18:26 28,859.61 28,860.22 28,859.61 28,859.91 24.9K
18:27 28,860.22 28,860.22 28,860.22 28,860.22 23.4K
18:28 28,860.22 28,860.22 28,860.22 28,860.22 33.1K
18:29 28,890.36 28,890.36 28,890.36 28,890.36 0.9K
18:30 28,867.75 28,867.75 28,844.59 28,865.98 1,358.1K
18:31 28,865.98 28,865.98 28,865.98 28,865.98 5.2K
18:32 28,865.98 28,865.98 28,865.98 28,865.98 88.8K
18:33 28,865.98 28,865.98 28,845.40 28,845.40 261.7K
18:34 28,836.37 28,851.22 28,836.37 28,851.22 68.3K
18:35 28,851.22 28,851.82 28,845.51 28,845.51 27.3K
18:36 28,843.40 28,843.40 28,841.30 28,841.30 118.8K
18:37 28,841.30 28,841.30 28,832.16 28,832.16 194.9K
18:38 28,832.16 28,862.30 28,832.16 28,862.30 162.4K
18:39 28,860.20 28,860.20 28,860.20 28,860.20 149.7K
18:40 28,849.64 28,849.64 28,849.64 28,849.64 5,680.7K
18:51 28,862.23 28,862.23 28,862.23 28,862.23 928.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし