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 28,950.38 28,987.21 28,950.38 28,981.78 3,812.6K
10:01 28,981.78 28,987.19 28,952.57 28,972.52 864.4K
10:02 29,008.31 29,009.52 28,982.67 28,982.67 903.1K
10:03 28,990.50 28,990.50 28,954.38 28,954.38 1,295.2K
10:04 28,986.36 29,008.48 28,986.36 29,003.67 3,489.0K
10:05 29,000.34 29,000.95 28,998.24 28,998.24 1,296.4K
10:06 29,000.34 29,016.55 29,000.34 29,016.55 2,415.3K
10:07 29,014.44 29,064.66 29,014.44 29,064.66 1,632.5K
10:08 29,023.96 29,097.21 29,023.96 29,094.78 1,786.3K
10:09 29,053.28 29,068.36 29,038.21 29,068.06 1,210.8K
10:10 29,063.85 29,074.11 29,034.36 29,034.36 1,214.5K
10:11 29,058.80 29,062.02 29,046.75 29,062.02 1,245.3K
10:12 29,046.15 29,059.40 29,046.15 29,059.40 382.4K
10:13 29,057.57 29,057.57 29,040.39 29,045.85 1,581.5K
10:14 29,053.49 29,059.53 29,050.48 29,059.53 1,428.9K
10:15 29,066.55 29,066.55 29,064.74 29,065.85 634.1K
10:16 29,050.78 29,067.97 29,050.78 29,067.67 4,707.1K
10:17 29,067.67 29,079.59 29,067.67 29,078.03 3,228.0K
10:18 29,060.25 29,072.34 29,058.54 29,058.54 1,855.2K
10:19 29,056.44 29,056.44 29,052.45 29,052.45 1,508.2K
10:20 29,060.71 29,060.71 29,049.67 29,049.67 1,929.5K
10:21 29,062.64 29,095.36 29,062.64 29,094.15 1,778.6K
10:22 29,075.20 29,077.31 29,043.08 29,043.08 19,041.2K
10:23 29,020.70 29,041.20 29,020.70 29,041.20 1,651.1K
10:24 29,041.50 29,066.78 29,021.94 29,066.78 4,577.1K
10:25 29,068.89 29,068.89 29,042.98 29,042.98 892.6K
10:26 29,049.30 29,051.11 29,049.01 29,049.04 596.6K
10:27 29,070.43 29,084.20 29,060.17 29,062.23 1,148.3K
10:28 29,051.21 29,058.84 29,045.53 29,058.84 610.2K
10:29 29,066.79 29,081.43 29,063.08 29,078.94 1,201.6K
10:30 29,080.24 29,091.37 29,068.91 29,068.91 1,951.9K
10:31 29,071.02 29,071.02 29,017.76 29,017.76 641.5K
10:32 29,016.19 29,040.05 29,016.19 29,037.84 477.2K
10:33 29,023.96 29,023.96 28,993.98 28,993.98 636.0K
10:34 28,986.42 28,987.93 28,971.36 28,971.36 968.3K
10:35 28,979.52 29,008.44 28,979.52 29,004.20 321.1K
10:36 28,979.50 29,005.32 28,975.29 29,005.32 636.2K
10:37 29,018.79 29,018.79 28,990.64 28,990.64 1,156.0K
10:38 28,991.25 28,991.25 28,984.56 28,984.56 160.1K
10:39 28,989.14 29,003.59 28,986.42 29,003.59 203.9K
10:40 29,007.80 29,007.80 28,994.51 28,994.51 170.7K
10:41 28,994.51 28,994.51 28,976.11 28,976.11 180.2K
10:42 28,976.11 29,016.42 28,976.11 29,016.42 4,479.0K
10:43 29,008.00 29,011.84 29,004.30 29,011.84 50.7K
10:44 28,996.15 29,017.55 28,996.15 29,017.55 85.6K
10:45 29,027.81 29,027.81 29,021.12 29,021.12 159.7K
10:46 29,021.12 29,021.12 29,008.15 29,009.36 123.6K
10:47 29,017.50 29,017.50 29,008.71 29,010.81 177.5K
10:48 29,015.02 29,026.00 29,014.72 29,026.00 1,154.7K
10:49 29,021.79 29,035.55 29,021.79 29,033.99 495.2K
10:50 29,018.39 29,032.15 29,018.39 29,029.67 155.7K
10:51 29,004.04 29,018.79 29,003.80 29,018.79 315.4K
10:52 29,023.00 29,023.00 29,023.00 29,023.00 195.7K
10:53 29,026.94 29,043.23 29,026.94 29,037.92 712.8K
10:54 29,037.92 29,048.93 29,037.92 29,047.74 324.7K
10:55 29,047.74 29,121.87 29,047.74 29,081.17 1,339.5K
10:56 29,082.67 29,097.02 29,076.25 29,097.02 326.7K
10:57 29,099.13 29,099.13 29,088.18 29,088.18 719.7K
10:58 29,027.90 29,029.42 29,014.35 29,014.35 1,160.1K
10:59 29,010.75 29,011.07 29,010.15 29,011.07 157.7K
11:00 29,004.75 29,019.25 29,004.75 29,019.25 3,809.4K
11:01 28,990.75 28,990.75 28,981.58 28,981.58 287.5K
11:02 28,979.74 29,015.31 28,979.74 29,015.31 33.6K
11:03 29,021.63 29,021.63 29,021.63 29,021.63 148.1K
11:04 29,022.54 29,029.78 29,021.63 29,029.78 206.1K
11:05 29,028.89 29,030.65 29,027.36 29,030.65 148.3K
11:06 29,030.65 29,030.65 29,021.01 29,021.01 360.8K
11:07 29,012.59 29,030.37 29,012.59 29,030.37 1,224.3K
11:08 29,030.37 29,030.37 29,022.55 29,022.55 238.2K
11:09 29,014.13 29,014.13 28,973.33 28,975.43 232.3K
11:10 28,982.05 28,990.17 28,981.74 28,990.17 184.3K
11:11 28,992.27 29,006.12 28,992.27 28,995.26 159.3K
11:12 28,997.37 28,997.37 28,970.48 28,970.48 794.0K
11:13 28,974.69 28,974.69 28,974.69 28,974.69 110.5K
11:14 28,970.79 28,972.00 28,970.16 28,970.16 78.3K
11:15 28,974.37 28,974.37 28,970.16 28,970.16 333.6K
11:16 28,970.16 28,974.37 28,970.16 28,974.37 31.0K
11:17 28,974.37 28,974.37 28,970.16 28,974.37 144.6K
11:18 28,976.48 29,038.87 28,976.48 29,038.87 394.9K
11:19 29,028.56 29,044.19 29,028.56 29,044.19 3,098.7K
11:20 29,053.83 29,075.44 29,053.83 29,074.52 1,512.6K
11:21 29,074.52 29,086.27 29,072.28 29,072.28 863.5K
11:22 29,074.39 29,095.44 29,074.39 29,095.44 302.6K
11:23 29,090.01 29,092.12 29,090.01 29,090.94 896.5K
11:24 29,102.07 29,102.07 29,093.35 29,093.35 1,955.3K
11:25 29,099.66 29,108.99 29,099.66 29,108.99 4,302.8K
11:26 29,111.12 29,111.12 29,094.17 29,094.17 1,045.4K
11:27 29,098.68 29,109.25 29,091.47 29,109.25 1,476.2K
11:28 29,116.80 29,144.24 29,116.80 29,138.84 2,974.1K
11:29 29,139.11 29,171.18 29,139.11 29,158.80 3,552.5K
11:30 29,175.99 29,175.99 29,168.37 29,173.19 1,717.3K
11:31 29,174.40 29,174.40 29,117.72 29,142.13 936.3K
11:32 29,137.61 29,137.61 29,114.97 29,114.97 545.7K
11:33 29,100.23 29,101.11 29,095.69 29,095.69 638.7K
11:34 29,078.21 29,090.58 29,078.21 29,090.58 1,059.7K
11:35 29,092.68 29,092.68 29,085.15 29,090.58 196.9K
11:36 29,093.00 29,097.21 29,093.00 29,094.47 556.5K
11:37 29,092.36 29,104.53 29,092.36 29,096.99 474.9K
11:38 29,100.91 29,114.17 29,100.91 29,105.72 552.2K
11:39 29,095.18 29,131.32 29,095.18 29,131.32 18,194.4K
11:40 29,121.67 29,131.32 29,121.67 29,131.32 810.4K
11:41 29,143.33 29,175.24 29,143.33 29,175.24 4,583.7K
11:42 29,167.71 29,169.83 29,152.07 29,152.07 591.4K
11:43 29,146.64 29,150.85 29,146.64 29,149.03 335.4K
11:44 29,149.03 29,166.22 29,149.03 29,164.99 649.4K
11:45 29,160.78 29,160.78 29,112.90 29,112.90 2,239.3K
11:46 29,113.82 29,128.28 29,113.82 29,123.73 261.1K
11:47 29,127.94 29,127.94 29,122.53 29,124.64 311.3K
11:48 29,121.32 29,128.27 29,121.32 29,126.74 760.8K
11:49 29,126.74 29,126.74 29,119.52 29,119.52 459.0K
11:50 29,119.22 29,119.22 29,111.68 29,113.79 315.9K
11:51 29,114.39 29,114.39 29,101.57 29,101.57 800.9K
11:52 29,099.16 29,099.17 29,099.16 29,099.17 431.7K
11:53 29,095.25 29,097.36 29,093.45 29,093.45 452.5K
11:54 29,098.04 29,098.04 29,057.98 29,065.29 1,925.9K
11:55 29,067.40 29,089.63 29,067.02 29,089.63 518.6K
11:56 29,095.06 29,097.16 29,095.06 29,095.06 519.9K
11:57 29,104.70 29,104.70 29,099.87 29,099.87 233.2K
11:58 29,101.97 29,108.89 29,101.97 29,108.89 1,029.3K
11:59 29,103.48 29,104.69 29,102.89 29,104.69 397.5K
12:00 29,108.58 29,108.58 29,090.52 29,100.16 287.5K
12:01 29,102.27 29,102.27 29,100.75 29,100.75 454.2K
12:02 29,107.99 29,110.10 29,103.78 29,110.10 141.5K
12:03 29,112.20 29,127.27 29,112.20 29,127.27 502.9K
12:04 29,127.27 29,133.97 29,127.27 29,133.97 157.7K
12:05 29,134.57 29,134.57 29,125.48 29,125.48 192.7K
12:06 29,125.48 29,134.53 29,123.38 29,134.53 489.2K
12:07 29,121.90 29,129.10 29,119.79 29,125.81 446.4K
12:08 29,121.28 29,121.33 29,119.17 29,121.33 571.5K
12:09 29,121.03 29,121.33 29,119.22 29,120.72 148.9K
12:10 29,120.72 29,121.33 29,113.79 29,113.79 280.0K
12:11 29,113.79 29,115.90 29,106.56 29,106.56 381.9K
12:12 29,108.67 29,108.67 29,099.57 29,108.00 371.5K
12:13 29,119.48 29,125.79 29,119.48 29,123.69 351.4K
12:14 29,125.79 29,127.90 29,125.78 29,125.78 771.3K
12:15 29,125.78 29,125.78 29,123.67 29,123.67 184.5K
12:16 29,132.22 29,134.62 29,132.22 29,134.62 416.0K
12:17 29,125.06 29,134.41 29,125.06 29,134.41 752.6K
12:18 29,136.52 29,136.52 29,113.91 29,114.22 1,035.2K
12:19 29,112.11 29,112.11 29,112.09 29,112.09 1,088.0K
12:20 29,112.09 29,112.09 29,106.99 29,109.10 248.6K
12:21 29,120.11 29,124.32 29,110.16 29,110.16 620.4K
12:22 29,115.29 29,115.29 29,112.86 29,113.46 5,448.4K
12:23 29,112.27 29,133.30 29,112.27 29,133.30 758.5K
12:24 29,137.52 29,138.12 29,111.30 29,111.30 684.3K
12:25 29,110.09 29,114.63 29,110.09 29,114.63 368.7K
12:26 29,103.90 29,104.52 29,100.88 29,104.52 6,036.8K
12:27 29,105.43 29,113.86 29,105.43 29,107.54 925.0K
12:28 29,105.43 29,113.86 29,105.43 29,105.89 709.3K
12:29 29,101.67 29,123.09 29,101.67 29,122.17 886.0K
12:30 29,122.17 29,122.17 29,117.96 29,117.96 543.5K
12:31 29,117.96 29,117.96 29,095.36 29,105.89 444.6K
12:32 29,105.89 29,106.16 29,101.94 29,106.16 211.7K
12:33 29,101.94 29,146.52 29,101.94 29,146.52 533.7K
12:34 29,147.73 29,147.73 29,139.31 29,139.31 323.5K
12:35 29,135.10 29,143.22 29,135.10 29,143.22 241.9K
12:36 29,145.32 29,148.47 29,141.11 29,148.47 157.1K
12:37 29,155.67 29,155.67 29,149.36 29,152.37 1,737.2K
12:38 29,150.25 29,150.25 29,145.30 29,145.30 192.3K
12:39 29,149.51 29,149.51 29,149.51 29,149.51 1,820.3K
12:40 29,149.51 29,149.51 29,149.51 29,149.51 172.1K
12:41 29,149.51 29,149.51 29,139.87 29,139.87 179.1K
12:42 29,146.49 29,146.49 29,142.48 29,142.48 527.5K
12:43 29,142.48 29,142.48 29,138.27 29,138.27 136.2K
12:44 29,150.74 29,150.74 29,147.43 29,147.43 519.3K
12:45 29,145.32 29,149.53 29,138.09 29,138.09 884.5K
12:46 29,133.87 29,144.40 29,133.87 29,144.40 695.4K
12:47 29,142.30 29,144.40 29,140.19 29,140.19 656.8K
12:48 29,126.23 29,135.68 29,126.23 29,133.57 690.8K
12:49 29,127.26 29,131.47 29,104.62 29,104.62 3,688.9K
12:50 29,107.91 29,107.91 29,101.60 29,103.70 684.8K
12:51 29,093.17 29,093.17 29,086.86 29,086.86 12,696.5K
12:52 29,084.75 29,118.74 29,084.75 29,118.74 6,968.2K
12:53 29,099.79 29,099.79 29,082.95 29,082.95 1,869.9K
12:54 29,074.53 29,093.48 29,074.53 29,093.48 2,482.9K
12:55 29,083.24 29,087.45 29,079.03 29,087.45 969.0K
12:56 29,085.34 29,085.34 29,079.03 29,079.03 749.2K
12:57 29,076.92 29,076.92 29,070.60 29,070.60 1,706.1K
12:58 29,074.81 29,081.13 29,051.89 29,051.89 1,421.2K
12:59 29,057.32 29,078.37 29,057.32 29,078.37 1,472.8K
13:00 29,067.84 29,074.16 29,067.84 29,073.27 1,795.6K
13:01 29,067.60 29,067.60 29,054.97 29,054.97 951.2K
13:02 29,057.08 29,061.29 29,054.97 29,058.27 643.9K
13:03 29,046.53 29,050.74 29,044.42 29,044.42 1,519.1K
13:04 29,042.32 29,053.49 29,042.32 29,053.49 832.1K
13:05 29,055.22 29,066.35 29,055.22 29,066.35 516.2K
13:06 29,062.14 29,062.14 29,058.62 29,058.62 268.7K
13:07 29,054.41 29,062.83 29,054.41 29,062.83 473.1K
13:08 29,056.51 29,062.83 29,056.51 29,062.83 721.5K
13:09 29,060.72 29,062.83 29,060.72 29,062.45 504.0K
13:10 29,067.04 29,073.36 29,067.04 29,073.36 2,388.4K
13:11 29,071.25 29,077.57 29,071.25 29,075.46 993.0K
13:12 29,075.46 29,090.20 29,071.25 29,090.20 548.4K
13:13 29,083.51 29,085.31 29,052.18 29,052.18 1,356.5K
13:14 29,074.78 29,075.99 29,073.89 29,075.99 801.5K
13:15 29,067.57 29,069.68 29,065.47 29,069.68 467.9K
13:16 29,071.78 29,073.89 29,069.68 29,073.89 769.1K
13:17 29,071.78 29,071.78 29,048.29 29,048.29 500.7K
13:18 29,048.29 29,057.75 29,048.29 29,057.15 564.0K
13:19 29,055.04 29,055.04 29,048.72 29,048.72 708.2K
13:20 29,046.62 29,052.93 29,046.62 29,052.93 1,952.4K
13:21 29,055.04 29,065.57 29,052.93 29,059.25 1,255.8K
13:22 29,057.15 29,060.55 29,047.81 29,047.81 897.5K
13:23 29,053.04 29,057.25 29,043.12 29,043.12 986.6K
13:24 29,048.25 29,056.41 29,048.25 29,056.41 1,109.5K
13:25 29,057.33 29,078.71 29,057.33 29,078.71 819.5K
13:26 29,078.71 29,078.71 29,071.82 29,073.93 589.4K
13:27 29,071.82 29,084.45 29,071.82 29,071.99 484.6K
13:28 29,069.88 29,071.99 29,069.88 29,071.99 498.6K
13:29 29,068.99 29,073.20 29,068.68 29,068.68 822.1K
13:30 29,070.14 29,070.14 29,061.72 29,065.33 861.1K
13:31 29,057.21 29,073.58 29,057.21 29,071.48 304.6K
13:32 29,071.75 29,071.75 29,062.84 29,062.84 660.6K
13:33 29,058.63 29,061.58 29,057.37 29,061.58 593.2K
13:34 29,059.17 29,065.49 29,059.17 29,065.49 436.5K
13:35 29,063.38 29,067.60 29,063.38 29,067.60 489.2K
13:36 29,069.16 29,069.16 29,062.84 29,062.84 796.6K
13:37 29,058.63 29,058.63 29,041.15 29,041.15 615.2K
13:38 29,041.15 29,051.79 29,041.15 29,046.86 783.0K
13:39 29,038.13 29,042.34 29,038.13 29,042.04 1,277.9K
13:40 29,042.04 29,044.14 29,039.93 29,044.14 1,187.9K
13:41 29,042.04 29,043.54 29,040.83 29,040.83 918.5K
13:42 29,036.31 29,040.23 29,036.31 29,040.23 1,062.6K
13:43 29,038.12 29,046.54 29,038.12 29,046.54 2,500.3K
13:44 29,046.54 29,046.54 29,032.69 29,036.90 693.2K
13:45 29,031.48 29,033.89 29,031.48 29,031.78 915.3K
13:46 29,027.57 29,031.78 29,027.57 29,031.78 747.2K
13:47 29,027.57 29,027.57 29,017.93 29,017.93 839.6K
13:48 29,017.93 29,018.24 29,016.13 29,016.13 698.7K
13:49 29,016.13 29,016.13 29,016.13 29,016.13 918.6K
13:50 29,014.02 29,018.24 29,014.02 29,016.13 626.8K
13:51 29,015.52 29,015.83 29,013.72 29,015.83 694.8K
13:52 29,019.86 29,027.40 29,019.86 29,026.48 747.2K
13:53 29,024.38 29,026.48 29,024.38 29,026.18 646.2K
13:54 29,026.18 29,031.95 29,026.18 29,031.95 828.8K
13:55 29,031.95 29,031.95 29,015.69 29,015.69 1,831.6K
13:56 29,000.95 29,000.95 28,994.63 28,998.84 3,539.3K
13:57 29,004.51 29,008.72 29,004.51 29,008.72 602.7K
13:58 29,006.62 29,006.62 28,998.73 29,005.04 809.6K
13:59 29,017.00 29,017.00 29,010.68 29,014.89 597.9K
14:00 29,016.08 29,016.08 29,011.49 29,013.60 258.6K
14:01 29,024.12 29,028.34 29,024.12 29,024.12 339.7K
14:02 29,017.81 29,019.75 29,007.28 29,019.75 337.0K
14:03 29,021.85 29,021.85 29,011.33 29,011.33 555.2K
14:04 29,013.43 29,013.43 29,011.33 29,011.33 440.1K
14:05 29,009.22 29,009.22 29,000.80 29,000.80 1,207.8K
14:06 29,002.91 29,002.91 28,998.69 28,998.69 1,072.5K
14:07 28,993.46 28,993.46 28,989.25 28,989.25 1,107.6K
14:08 28,993.46 28,993.46 28,989.25 28,989.25 5,267.6K
14:09 28,985.04 29,006.41 28,974.51 29,004.30 961.1K
14:10 29,002.20 29,002.20 28,990.15 28,993.44 572.3K
14:11 28,993.44 28,993.44 28,988.93 28,992.25 568.4K
14:12 28,984.43 28,984.43 28,975.99 28,975.99 1,115.2K
14:13 28,972.97 28,979.29 28,956.04 28,956.04 782.0K
14:14 28,960.25 28,960.25 28,958.14 28,959.86 503.3K
14:15 28,957.76 28,957.76 28,946.32 28,946.32 796.4K
14:16 28,946.32 28,946.32 28,942.11 28,942.11 945.0K
14:17 28,938.82 28,947.54 28,938.82 28,947.54 1,091.6K
14:18 28,947.54 28,949.95 28,942.42 28,942.42 922.6K
14:19 28,914.62 28,914.62 28,910.41 28,910.41 1,754.0K
14:20 28,904.09 28,904.09 28,898.96 28,898.96 1,939.8K
14:21 28,898.96 28,898.96 28,894.75 28,896.86 781.5K
14:22 28,901.07 28,901.07 28,896.86 28,898.09 1,476.5K
14:23 28,898.09 28,898.69 28,895.98 28,898.69 751.7K
14:24 28,898.09 28,914.31 28,898.09 28,914.31 1,056.4K
14:25 28,907.96 28,907.96 28,895.94 28,895.94 891.1K
14:26 28,896.85 28,897.73 28,891.41 28,897.73 394.5K
14:27 28,883.88 28,883.88 28,881.77 28,881.77 366.0K
14:28 28,878.77 28,879.97 28,877.87 28,879.97 735.9K
14:29 28,877.87 28,877.87 28,869.44 28,875.49 1,105.4K
14:30 28,875.49 28,886.02 28,875.49 28,879.70 754.8K
14:31 28,883.91 28,883.91 28,875.49 28,875.49 902.6K
14:32 28,877.59 28,881.81 28,875.79 28,875.79 711.6K
14:33 28,880.27 28,880.27 28,869.44 28,871.54 540.9K
14:34 28,869.44 28,874.84 28,869.44 28,874.84 784.4K
14:35 28,870.63 28,873.93 28,862.36 28,862.36 1,305.0K
14:36 28,858.15 28,862.06 28,858.15 28,862.06 625.0K
14:37 28,859.97 28,862.07 28,857.56 28,862.07 752.5K
14:38 28,858.77 28,860.88 28,856.66 28,860.88 320.0K
14:39 28,860.88 28,865.09 28,854.72 28,854.72 263.3K
14:40 28,856.83 28,886.67 28,856.83 28,886.67 617.5K
14:41 28,890.88 28,890.88 28,880.35 28,880.35 649.9K
14:42 28,883.96 28,906.95 28,883.96 28,892.22 829.7K
14:43 28,890.11 28,899.45 28,890.11 28,895.24 1,119.2K
14:44 28,891.03 28,891.03 28,888.92 28,891.03 567.9K
14:45 28,886.82 28,886.82 28,876.70 28,880.91 3,306.5K
14:46 28,885.13 28,885.13 28,878.51 28,878.51 554.4K
14:47 28,874.29 28,878.51 28,874.29 28,878.51 660.7K
14:48 28,896.27 28,896.27 28,877.32 28,881.53 1,589.4K
14:49 28,887.85 28,887.85 28,876.67 28,876.67 500.7K
14:50 28,895.59 28,895.59 28,887.17 28,887.17 1,110.3K
14:51 28,887.17 28,890.48 28,882.96 28,890.48 1,053.3K
14:52 28,888.37 28,890.48 28,886.26 28,890.48 401.2K
14:53 28,888.37 28,902.22 28,888.37 28,902.22 464.2K
14:54 28,897.63 28,899.74 28,897.63 28,899.74 330.9K
14:55 28,901.84 28,904.25 28,895.83 28,895.83 587.4K
14:56 28,891.62 28,895.83 28,891.62 28,895.83 599.0K
14:57 28,891.62 28,903.47 28,891.62 28,903.47 578.2K
14:58 28,903.47 28,903.47 28,903.47 28,903.47 491.7K
14:59 28,901.37 28,903.76 28,899.55 28,899.55 844.0K
15:00 28,881.16 28,907.38 28,881.16 28,907.38 834.9K
15:01 28,907.38 28,933.02 28,907.38 28,933.02 1,537.7K
15:02 28,933.02 28,933.02 28,916.18 28,916.18 1,260.0K
15:03 28,918.29 28,922.50 28,918.29 28,922.50 650.2K
15:04 28,941.45 28,947.76 28,941.45 28,945.66 4,999.1K
15:05 28,951.97 28,951.97 28,937.24 28,945.66 921.0K
15:06 28,939.34 28,943.55 28,939.34 28,941.45 822.2K
15:07 28,943.93 28,948.14 28,943.93 28,948.14 331.8K
15:08 28,946.03 28,946.03 28,910.80 28,910.80 493.8K
15:09 28,917.11 28,917.11 28,904.48 28,904.48 785.2K
15:10 28,922.87 28,927.08 28,920.77 28,920.77 692.0K
15:11 28,918.66 28,924.98 28,918.66 28,919.86 511.6K
15:12 28,921.96 28,924.07 28,921.96 28,921.96 309.0K
15:13 28,914.15 28,929.80 28,914.15 28,929.80 365.5K
15:14 28,928.98 28,931.09 28,895.85 28,895.85 409.3K
15:15 28,893.75 28,900.65 28,893.75 28,900.65 361.8K
15:16 28,902.76 28,902.76 28,898.55 28,902.76 299.2K
15:17 28,902.76 28,915.39 28,902.76 28,915.39 423.4K
15:18 28,933.79 28,933.79 28,909.46 28,909.46 461.7K
15:19 28,913.36 28,916.66 28,904.46 28,904.46 308.8K
15:20 28,904.46 28,904.76 28,880.32 28,880.32 594.5K
15:21 28,884.53 28,907.13 28,884.53 28,907.13 424.6K
15:22 28,907.13 28,907.13 28,893.58 28,893.58 3,860.4K
15:23 28,901.59 28,901.59 28,893.47 28,893.47 1,307.3K
15:24 28,918.74 28,928.80 28,914.06 28,928.80 1,382.0K
15:25 28,909.24 28,915.56 28,905.03 28,905.03 3,202.4K
15:26 28,907.74 28,914.06 28,907.74 28,914.06 228.0K
15:27 28,926.69 28,926.69 28,918.27 28,918.27 609.4K
15:28 28,916.17 28,924.59 28,916.17 28,924.59 418.5K
15:29 28,930.91 28,930.91 28,911.62 28,914.03 491.8K
15:30 28,907.72 28,928.19 28,907.72 28,928.19 562.8K
15:31 28,917.66 28,917.66 28,909.24 28,909.24 527.2K
15:32 28,911.34 28,911.34 28,907.13 28,909.24 345.9K
15:33 28,905.03 28,909.24 28,902.92 28,909.24 346.8K
15:34 28,907.13 28,911.34 28,902.92 28,911.34 325.3K
15:35 28,907.13 28,907.13 28,896.60 28,896.60 604.2K
15:36 28,893.58 28,897.79 28,893.58 28,895.69 362.0K
15:37 28,902.00 28,902.00 28,898.99 28,898.99 418.6K
15:38 28,894.78 28,896.58 28,890.26 28,890.26 610.8K
15:39 28,888.70 28,888.70 28,879.06 28,883.27 322.4K
15:40 28,885.38 28,885.38 28,867.11 28,869.21 392.7K
15:41 28,868.32 28,868.32 28,864.11 28,868.32 844.2K
15:42 28,864.11 28,868.32 28,864.11 28,866.21 770.5K
15:43 28,872.53 28,879.60 28,870.42 28,879.60 901.1K
15:44 28,879.60 28,881.70 28,879.60 28,881.70 556.9K
15:45 28,883.81 28,888.02 28,883.81 28,883.81 283.8K
15:46 28,881.70 28,881.70 28,877.49 28,877.49 428.0K
15:47 28,881.70 28,889.24 28,881.70 28,885.03 986.5K
15:48 28,880.82 28,885.03 28,880.82 28,885.03 499.1K
15:49 28,903.11 28,903.11 28,901.00 28,901.00 603.2K
15:50 28,894.69 28,894.69 28,864.73 28,864.73 15,162.3K
15:51 28,866.83 28,866.83 28,849.99 28,849.99 2,795.7K
15:52 28,854.20 28,854.50 28,852.40 28,854.50 4,080.3K
15:53 28,858.71 28,860.82 28,856.61 28,858.71 730.2K
15:54 28,860.23 28,860.23 28,854.21 28,856.32 1,265.1K
15:55 28,856.32 28,860.53 28,851.80 28,851.80 739.6K
15:56 28,847.59 28,853.91 28,847.59 28,851.80 575.0K
15:57 28,841.28 28,859.69 28,841.28 28,859.69 5,863.0K
15:58 28,857.89 28,864.06 28,857.89 28,861.95 413.8K
15:59 28,873.51 28,875.61 28,870.38 28,870.38 566.7K
16:00 28,870.38 28,876.69 28,870.38 28,875.84 289.6K
16:01 28,871.63 28,873.74 28,871.63 28,873.74 575.9K
16:02 28,855.10 28,861.72 28,855.10 28,859.61 2,172.4K
16:03 28,853.29 28,854.18 28,852.99 28,853.88 330.9K
16:04 28,849.67 28,857.82 28,847.56 28,857.82 611.6K
16:05 28,851.80 28,859.34 28,851.80 28,859.34 566.0K
16:06 28,857.23 28,859.34 28,857.23 28,858.43 985.8K
16:07 28,856.32 28,860.54 28,856.32 28,859.93 421.7K
16:08 28,859.93 28,859.93 28,855.72 28,857.82 615.8K
16:09 28,853.61 28,853.61 28,851.51 28,851.51 836.5K
16:10 28,853.61 28,858.68 28,850.29 28,856.58 1,470.9K
16:11 28,858.09 28,866.51 28,858.09 28,864.41 575.7K
16:12 28,855.99 28,855.99 28,851.78 28,855.99 1,805.5K
16:13 28,855.99 28,855.99 28,853.88 28,855.99 1,512.9K
16:14 28,855.99 28,855.99 28,851.40 28,851.40 1,072.5K
16:15 28,849.29 28,851.40 28,849.29 28,851.40 841.2K
16:16 28,847.19 28,859.39 28,847.19 28,859.39 775.8K
16:17 28,859.39 28,859.39 28,850.66 28,850.66 651.4K
16:18 28,850.66 28,854.87 28,843.13 28,845.23 699.7K
16:19 28,846.15 28,846.15 28,844.04 28,846.15 725.9K
16:20 28,829.99 28,838.41 28,829.99 28,838.41 719.2K
16:21 28,834.20 28,862.01 28,834.20 28,851.74 645.3K
16:22 28,855.95 28,869.48 28,855.95 28,868.29 1,339.4K
16:23 28,868.29 28,868.29 28,861.97 28,868.29 1,070.8K
16:24 28,864.08 28,866.19 28,853.34 28,864.11 1,159.2K
16:25 28,868.32 28,882.12 28,867.52 28,882.12 2,808.4K
16:26 28,880.01 28,885.42 28,880.01 28,885.42 1,252.1K
16:27 28,883.31 28,883.31 28,881.21 28,883.31 543.8K
16:28 28,879.10 28,879.10 28,874.89 28,874.89 1,210.9K
16:29 28,879.10 28,879.10 28,872.78 28,872.78 1,208.6K
16:30 28,872.78 28,879.10 28,872.78 28,872.78 1,567.3K
16:31 28,873.69 28,880.01 28,873.69 28,880.01 502.4K
16:32 28,875.80 28,877.90 28,875.80 28,875.80 394.4K
16:33 28,875.80 28,877.90 28,871.59 28,877.90 1,346.6K
16:34 28,877.90 28,877.90 28,870.37 28,874.58 937.2K
16:35 28,870.37 28,874.58 28,870.37 28,870.37 824.8K
16:36 28,866.16 28,870.37 28,866.16 28,868.26 573.7K
16:37 28,868.91 28,873.12 28,864.99 28,864.99 1,027.6K
16:38 28,861.61 28,863.72 28,861.61 28,863.72 824.8K
16:39 28,861.61 28,861.61 28,859.51 28,859.51 573.4K
16:40 28,857.40 28,857.40 28,851.09 28,851.09 685.5K
16:41 28,848.98 28,855.30 28,848.98 28,855.30 1,155.8K
16:42 28,848.98 28,872.47 28,848.98 28,870.37 609.8K
16:43 28,868.26 28,868.26 28,866.16 28,868.26 332.6K
16:44 28,868.26 28,877.07 28,868.26 28,877.07 6,651.1K
16:45 28,874.96 28,887.60 28,872.86 28,887.60 1,572.7K
16:46 28,885.49 28,889.70 28,885.49 28,889.70 423.5K
16:47 28,885.49 28,887.60 28,883.39 28,883.39 474.5K
16:48 28,887.60 28,887.60 28,881.28 28,881.28 445.6K
16:49 28,881.28 28,885.49 28,879.17 28,885.49 476.6K
16:50 28,881.28 28,885.19 28,881.28 28,885.19 1,263.4K
16:51 28,880.98 28,896.85 28,880.98 28,890.26 880.7K
16:52 28,894.47 28,894.47 28,886.05 28,886.05 1,360.8K
16:53 28,888.15 28,890.26 28,886.05 28,890.26 581.6K
16:54 28,883.94 28,890.26 28,881.06 28,881.06 683.4K
16:55 28,876.85 28,881.06 28,876.85 28,881.06 685.4K
16:56 28,881.06 28,881.06 28,878.96 28,878.96 650.8K
16:57 28,875.96 28,877.75 28,875.96 28,876.84 1,241.7K
16:58 28,876.84 28,881.05 28,872.63 28,876.84 542.3K
16:59 28,876.84 28,882.87 28,876.84 28,878.66 675.7K
17:00 28,876.55 28,883.15 28,876.55 28,883.15 533.4K
17:01 28,878.94 28,881.37 28,876.84 28,877.16 564.1K
17:02 28,872.94 28,872.94 28,855.77 28,855.77 778.6K
17:03 28,853.67 28,853.67 28,843.14 28,843.14 1,640.1K
17:04 28,845.24 28,847.35 28,845.24 28,845.24 1,216.0K
17:05 28,843.14 28,847.35 28,843.14 28,845.24 561.8K
17:06 28,843.14 28,847.35 28,843.14 28,847.35 1,154.2K
17:07 28,845.24 28,847.35 28,843.14 28,847.35 689.4K
17:08 28,847.35 28,849.45 28,839.81 28,839.81 958.1K
17:09 28,835.60 28,860.58 28,835.60 28,860.58 434.1K
17:10 28,856.37 28,862.15 28,856.37 28,857.94 1,523.7K
17:11 28,860.04 28,860.04 28,853.73 28,853.73 806.6K
17:12 28,853.73 28,857.94 28,840.31 28,840.31 1,234.2K
17:13 28,838.20 28,842.42 28,838.20 28,840.31 693.0K
17:14 28,838.20 28,838.20 28,835.78 28,835.78 717.5K
17:15 28,840.31 28,848.73 28,840.31 28,848.73 566.6K
17:16 28,842.42 28,844.52 28,838.20 28,844.52 668.8K
17:17 28,838.20 28,840.31 28,836.10 28,840.31 1,000.3K
17:18 28,834.89 28,840.90 28,814.55 28,814.55 1,269.1K
17:19 28,814.55 28,820.87 28,811.53 28,811.53 458.5K
17:20 28,809.42 28,859.15 28,809.42 28,859.15 1,568.5K
17:21 28,857.04 28,857.04 28,821.47 28,836.54 811.8K
17:22 28,838.65 28,844.07 28,838.65 28,839.59 851.7K
17:23 28,839.59 28,850.12 28,839.59 28,850.12 889.3K
17:24 28,839.59 28,843.80 28,839.59 28,839.59 460.9K
17:25 28,837.48 28,839.59 28,837.48 28,837.48 408.4K
17:26 28,837.48 28,841.69 28,837.48 28,837.48 581.9K
17:27 28,837.48 28,841.69 28,837.48 28,839.59 1,072.0K
17:28 28,843.80 28,843.80 28,837.48 28,843.80 719.8K
17:29 28,824.52 28,828.73 28,824.52 28,824.52 828.9K
17:30 28,819.99 28,826.31 28,819.99 28,826.31 1,088.0K
17:31 28,830.52 28,834.73 28,828.41 28,834.73 1,798.4K
17:32 28,826.31 28,826.31 28,817.88 28,817.88 2,858.5K
17:33 28,817.88 28,834.14 28,816.97 28,834.14 840.8K
17:34 28,836.25 28,838.35 28,836.25 28,836.25 612.5K
17:35 28,838.35 28,845.59 28,838.35 28,845.59 616.5K
17:36 28,845.59 28,856.11 28,845.59 28,856.11 1,364.8K
17:37 28,860.33 28,868.75 28,860.33 28,862.43 2,294.0K
17:38 28,866.64 28,866.64 28,864.54 28,864.54 737.1K
17:39 28,864.54 28,883.49 28,864.54 28,883.49 3,351.5K
17:40 28,881.38 28,881.38 28,871.76 28,871.76 1,571.4K
17:41 28,875.97 28,875.97 28,869.66 28,875.97 1,091.1K
17:42 28,864.15 28,874.41 28,864.15 28,874.41 1,157.4K
17:43 28,853.02 28,868.05 28,853.02 28,861.90 1,257.8K
17:44 28,859.52 28,868.25 28,859.52 28,868.25 1,544.4K
17:45 28,861.93 28,876.67 28,861.93 28,876.67 2,297.2K
17:46 28,876.67 28,878.78 28,876.67 28,876.67 2,462.6K
17:47 28,876.67 28,882.25 28,876.67 28,882.25 841.7K
17:48 28,880.14 28,884.07 28,880.14 28,884.07 664.5K
17:49 28,884.07 28,886.17 28,884.07 28,886.17 708.1K
17:50 28,886.17 28,890.38 28,884.07 28,884.07 643.5K
17:51 28,881.96 28,881.96 28,876.53 28,878.64 982.6K
17:52 28,876.53 28,889.50 28,876.53 28,889.50 766.3K
17:53 28,897.03 28,902.16 28,897.03 28,902.16 642.5K
17:54 28,902.16 28,904.27 28,902.16 28,902.16 632.0K
17:55 28,897.03 28,897.03 28,886.62 28,886.62 1,003.6K
17:56 28,884.51 28,886.62 28,884.51 28,886.62 667.8K
17:57 28,887.23 28,887.23 28,887.23 28,887.23 133.6K
17:58 28,887.23 28,887.23 28,887.23 28,887.23 292.7K
17:59 28,893.54 28,893.54 28,886.01 28,893.54 624.0K
18:00 28,895.65 28,895.65 28,840.80 28,845.38 722.8K
18:01 28,842.90 28,865.51 28,842.90 28,865.51 786.6K
18:02 28,863.40 28,865.51 28,863.40 28,863.40 483.3K
18:03 28,863.71 28,864.01 28,863.71 28,864.01 283.9K
18:04 28,864.01 28,867.33 28,864.01 28,867.33 140.2K
18:05 28,867.33 28,867.33 28,867.33 28,867.33 159.2K
18:06 28,867.33 28,867.33 28,863.11 28,863.11 1,659.0K
18:07 28,861.01 28,861.01 28,856.80 28,857.06 2,304.9K
18:08 28,857.06 28,857.06 28,857.06 28,857.06 220.6K
18:09 28,859.17 28,859.17 28,859.17 28,859.17 236.1K
18:10 28,857.06 28,859.17 28,857.06 28,857.33 349.6K
18:11 28,857.33 28,874.51 28,857.33 28,874.51 325.8K
18:12 28,874.51 28,874.51 28,870.30 28,874.51 482.5K
18:13 28,876.61 28,876.61 28,870.30 28,876.61 252.6K
18:14 28,873.59 28,881.20 28,871.48 28,881.20 173.5K
18:15 28,871.43 28,871.43 28,856.36 28,858.46 116.1K
18:16 28,860.30 28,860.40 28,860.30 28,860.40 229.2K
18:17 28,854.97 28,869.71 28,854.97 28,869.71 2,019.0K
18:18 28,871.82 28,883.56 28,869.71 28,883.56 577.6K
18:19 28,883.56 28,900.74 28,883.56 28,900.74 226.8K
18:20 28,898.63 28,898.63 28,896.53 28,896.53 187.9K
18:21 28,900.15 28,907.68 28,897.34 28,897.34 523.7K
18:22 28,897.34 28,897.34 28,893.13 28,897.34 197.1K
18:23 28,899.44 28,899.44 28,897.34 28,897.34 277.7K
18:24 28,897.34 28,897.34 28,889.80 28,889.80 161.4K
18:25 28,890.99 28,890.99 28,886.78 28,886.78 305.9K
18:26 28,888.88 28,888.88 28,888.88 28,888.88 10.3K
18:27 28,886.78 28,886.78 28,886.78 28,886.78 102.8K
18:28 28,886.78 28,888.88 28,886.78 28,888.88 5.1K
18:29 28,888.88 28,888.88 28,860.08 28,860.08 1,140.5K
18:30 28,868.20 28,868.20 28,868.20 28,868.20 61.9K
18:31 28,868.20 28,868.20 28,863.99 28,863.99 46.2K
18:32 28,863.99 28,886.90 28,863.99 28,882.69 65.3K
18:33 28,882.69 28,886.90 28,882.69 28,885.99 77.3K
18:34 28,894.41 28,894.41 28,885.89 28,892.32 842.5K
18:35 28,892.32 28,897.95 28,886.00 28,889.60 3,948.2K
18:36 28,887.49 28,899.59 28,887.49 28,899.59 134.2K
18:37 28,899.59 28,899.59 28,897.49 28,897.49 25.7K
18:38 28,897.49 28,897.49 28,894.78 28,895.70 37.4K
18:39 28,893.59 28,893.59 28,880.53 28,880.53 280.0K
18:40 28,872.33 28,872.33 28,872.33 28,872.33 4,455.3K
18:51 28,886.53 28,886.53 28,886.53 28,886.53 1,183.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし