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 28,911.63 28,924.26 28,911.63 28,924.26 977.9K
10:01 28,922.13 28,922.13 28,876.90 28,912.35 1,754.1K
10:02 28,912.35 28,938.24 28,912.35 28,920.56 883.0K
10:03 28,943.17 28,943.17 28,922.08 28,922.08 778.8K
10:04 28,917.76 28,926.18 28,910.95 28,910.95 767.8K
10:05 28,918.67 28,918.67 28,906.74 28,908.85 670.3K
10:06 28,908.85 28,920.26 28,908.85 28,920.26 3,667.4K
10:07 28,960.04 29,014.13 28,960.04 29,014.13 2,599.5K
10:08 28,992.20 28,992.20 28,956.71 28,956.71 1,139.9K
10:09 28,988.95 29,010.70 28,984.74 29,008.60 389.5K
10:10 29,010.70 29,010.70 28,996.26 28,996.26 306.1K
10:11 28,990.55 29,002.30 28,986.34 29,002.30 553.6K
10:12 28,956.20 28,975.63 28,956.20 28,967.51 355.0K
10:13 29,011.50 29,021.14 28,951.79 28,951.79 1,079.5K
10:14 28,940.05 29,022.66 28,940.05 29,022.66 1,329.7K
10:15 29,060.94 29,119.78 29,060.94 29,119.78 6,669.6K
10:16 29,145.41 29,145.41 29,132.77 29,133.08 2,622.1K
10:17 29,145.25 29,154.34 29,103.74 29,103.74 1,510.0K
10:18 29,082.66 29,151.65 29,082.66 29,103.44 2,738.6K
10:19 29,095.02 29,125.44 29,092.90 29,125.44 934.2K
10:20 29,080.90 29,151.69 29,080.90 29,151.69 4,118.8K
10:21 29,157.12 29,162.29 29,157.12 29,157.48 1,410.4K
10:22 29,134.57 29,134.57 29,096.28 29,098.39 1,744.1K
10:23 29,111.61 29,111.61 29,057.68 29,057.68 1,233.3K
10:24 29,079.98 29,079.98 29,039.31 29,058.56 2,539.0K
10:25 29,038.06 29,083.93 29,031.13 29,083.93 968.7K
10:26 29,158.37 29,158.37 29,118.50 29,153.18 2,669.4K
10:27 29,158.61 29,158.61 29,067.30 29,117.94 1,742.0K
10:28 29,078.19 29,124.36 29,078.19 29,119.40 2,034.5K
10:29 29,127.66 29,127.66 29,074.91 29,088.43 4,425.8K
10:30 29,092.72 29,100.15 29,092.61 29,092.61 722.2K
10:31 29,095.02 29,102.25 29,094.72 29,102.25 301.2K
10:32 29,102.06 29,108.34 29,101.47 29,108.34 3,189.7K
10:33 29,034.21 29,048.09 29,029.99 29,048.09 1,989.2K
10:34 29,048.69 29,050.52 29,042.10 29,050.52 952.4K
10:35 29,048.42 29,049.02 29,028.52 29,032.74 147.8K
10:36 29,062.57 29,062.57 29,049.61 29,049.61 47.4K
10:37 29,070.23 29,124.17 29,070.23 29,110.68 2,929.5K
10:38 29,110.68 29,116.73 29,110.68 29,116.46 248.6K
10:39 29,122.78 29,122.78 29,120.97 29,121.88 775.5K
10:40 29,131.34 29,131.34 29,110.55 29,110.55 1,048.5K
10:41 29,110.55 29,113.31 29,099.45 29,099.45 960.6K
10:42 29,091.00 29,098.53 29,091.00 29,098.53 180.6K
10:43 29,092.19 29,096.40 29,076.94 29,076.94 434.0K
10:44 29,074.83 29,074.83 29,073.00 29,073.59 227.6K
10:45 29,038.32 29,038.32 29,012.38 29,012.38 1,788.1K
10:46 28,973.49 28,994.59 28,964.76 28,966.56 1,996.0K
10:47 29,021.42 29,036.50 29,017.50 29,017.50 391.4K
10:48 29,017.50 29,019.61 29,017.50 29,019.61 281.3K
10:49 29,037.62 29,037.62 29,033.68 29,033.68 1,020.9K
10:50 29,035.49 29,035.49 29,019.70 29,020.00 711.9K
10:51 29,014.77 29,014.77 29,006.92 29,006.92 949.8K
10:52 29,006.92 29,009.40 29,005.08 29,009.40 594.8K
10:53 29,009.40 29,009.40 29,007.29 29,009.40 200.7K
10:54 29,005.19 29,009.40 29,005.19 29,009.40 58.1K
10:55 29,005.19 29,009.40 28,997.65 29,003.68 314.2K
10:56 28,990.12 28,991.63 28,969.03 28,969.03 884.5K
10:57 28,967.22 28,978.56 28,961.72 28,978.56 4,122.3K
10:58 28,986.61 28,997.14 28,986.61 28,997.14 1,999.9K
10:59 28,990.82 29,007.03 28,990.82 29,007.03 736.3K
11:00 29,002.23 29,020.28 28,967.54 28,967.54 2,179.1K
11:01 28,965.60 29,046.05 28,965.60 29,041.84 2,031.5K
11:02 29,059.91 29,064.43 29,039.72 29,041.82 1,305.6K
11:03 29,043.93 29,063.21 29,043.93 29,056.89 1,748.1K
11:04 29,052.68 29,055.70 29,052.68 29,055.70 428.9K
11:05 29,057.80 29,080.80 29,057.80 29,080.80 2,288.6K
11:06 29,081.99 29,081.99 29,081.99 29,081.99 521.7K
11:07 29,083.51 29,083.51 29,081.40 29,081.40 277.4K
11:08 29,085.61 29,085.61 29,078.08 29,078.08 687.1K
11:09 29,067.55 29,073.87 29,067.55 29,069.66 228.5K
11:10 29,080.18 29,082.12 29,075.80 29,075.80 710.1K
11:11 29,061.06 29,061.06 29,052.34 29,060.76 1,460.9K
11:12 29,060.76 29,069.18 29,060.76 29,064.86 812.4K
11:13 29,058.55 29,074.58 29,058.55 29,074.58 314.6K
11:14 29,074.28 29,076.38 29,068.85 29,068.85 258.1K
11:15 29,079.37 29,082.37 29,073.94 29,082.37 7,495.7K
11:16 29,089.90 29,092.01 29,089.90 29,092.01 617.8K
11:17 29,094.11 29,105.84 29,094.11 29,105.84 4,975.4K
11:18 29,110.05 29,111.87 29,107.65 29,109.76 529.2K
11:19 29,103.34 29,120.51 29,103.34 29,120.51 2,281.9K
11:20 29,118.41 29,131.81 29,118.41 29,124.31 442.0K
11:21 29,124.31 29,128.82 29,124.31 29,128.82 823.9K
11:22 29,097.11 29,097.11 29,092.90 29,092.90 542.6K
11:23 29,095.00 29,097.72 29,095.00 29,097.72 248.2K
11:24 29,095.61 29,106.14 29,095.61 29,106.14 657.0K
11:25 29,104.03 29,106.14 29,104.03 29,106.14 310.3K
11:26 29,112.45 29,112.45 29,108.24 29,108.24 2,928.3K
11:27 29,108.24 29,165.82 29,108.24 29,163.72 7,642.4K
11:28 29,165.82 29,184.77 29,163.72 29,177.85 4,754.9K
11:29 29,175.74 29,206.77 29,175.74 29,196.24 1,507.8K
11:30 29,204.66 29,204.66 29,163.62 29,163.62 1,618.1K
11:31 29,163.62 29,194.96 29,163.62 29,194.96 333.1K
11:32 29,194.96 29,194.96 29,183.21 29,187.42 582.8K
11:33 29,201.35 29,201.35 29,178.14 29,178.14 479.8K
11:34 29,168.50 29,168.50 29,164.29 29,166.39 359.2K
11:35 29,164.20 29,164.20 29,147.36 29,147.36 4,495.3K
11:36 29,155.78 29,162.22 29,155.78 29,162.22 1,194.7K
11:37 29,153.47 29,153.47 29,136.29 29,149.26 339.3K
11:38 29,133.93 29,143.57 29,133.93 29,143.57 4,173.8K
11:39 29,149.89 29,154.10 29,133.63 29,133.63 754.1K
11:40 29,142.06 29,158.09 29,142.06 29,157.17 1,482.5K
11:41 29,157.17 29,158.08 29,157.17 29,158.08 1,971.8K
11:42 29,158.08 29,174.92 29,158.08 29,174.92 2,072.7K
11:43 29,174.92 29,174.92 29,143.90 29,148.11 308.8K
11:44 29,146.00 29,146.00 29,143.90 29,146.00 2,795.7K
11:45 29,143.90 29,170.50 29,143.90 29,168.39 2,430.5K
11:46 29,170.50 29,176.51 29,162.84 29,168.25 1,031.9K
11:47 29,170.35 29,170.35 29,166.14 29,168.25 400.3K
11:48 29,166.75 29,170.96 29,166.75 29,169.12 415.2K
11:49 29,162.70 29,185.30 29,162.70 29,185.30 566.0K
11:50 29,181.09 29,185.30 29,178.98 29,178.98 423.3K
11:51 29,199.09 29,199.09 29,194.88 29,196.99 277.6K
11:52 29,194.88 29,199.09 29,194.88 29,199.09 380.1K
11:53 29,174.38 29,177.40 29,173.19 29,173.19 326.5K
11:54 29,175.29 29,175.29 29,173.19 29,173.19 398.6K
11:55 29,175.88 29,200.30 29,175.88 29,200.30 880.4K
11:56 29,192.77 29,200.39 29,192.77 29,198.29 365.1K
11:57 29,198.29 29,201.29 29,194.97 29,194.97 218.8K
11:58 29,197.08 29,201.29 29,197.08 29,201.29 275.8K
11:59 29,194.85 29,194.85 29,188.54 29,188.54 425.4K
12:00 29,188.54 29,192.44 29,186.43 29,192.44 504.1K
12:01 29,186.13 29,188.23 29,179.18 29,179.18 379.3K
12:02 29,128.54 29,132.75 29,126.44 29,132.75 670.4K
12:03 29,130.65 29,130.65 29,075.80 29,075.80 3,046.8K
12:04 29,083.33 29,083.33 29,082.12 29,082.12 457.1K
12:05 29,087.55 29,100.82 29,087.55 29,094.48 834.2K
12:06 29,096.59 29,114.37 29,096.59 29,114.37 430.1K
12:07 29,095.39 29,111.35 29,095.39 29,111.35 454.4K
12:08 29,109.25 29,109.25 29,093.90 29,093.90 978.9K
12:09 29,104.43 29,108.64 29,101.29 29,101.29 295.4K
12:10 29,102.80 29,105.82 29,102.80 29,104.61 577.3K
12:11 29,103.15 29,107.37 29,096.84 29,107.37 761.8K
12:12 29,109.47 29,111.30 29,105.26 29,111.30 368.7K
12:13 29,109.19 29,111.30 29,109.19 29,110.39 390.6K
12:14 29,108.28 29,110.39 29,102.85 29,102.85 314.6K
12:15 29,102.85 29,110.66 29,096.81 29,096.81 443.2K
12:16 29,103.12 29,103.12 29,095.59 29,095.59 328.4K
12:17 29,097.42 29,097.73 29,097.42 29,097.73 773.8K
12:18 29,097.73 29,104.04 29,097.73 29,104.04 2,696.1K
12:19 29,104.04 29,119.11 29,088.97 29,088.97 251.6K
12:20 29,091.08 29,093.25 29,091.08 29,093.25 1,007.3K
12:21 29,091.14 29,096.92 29,091.14 29,096.92 530.0K
12:22 29,090.60 29,094.81 29,070.10 29,070.10 345.1K
12:23 29,095.20 29,097.30 29,080.72 29,080.72 560.9K
12:24 29,095.79 29,103.14 29,095.79 29,101.33 302.6K
12:25 29,101.33 29,101.33 29,099.22 29,099.22 469.7K
12:26 29,101.93 29,101.93 29,086.03 29,092.35 1,098.8K
12:27 29,088.14 29,092.35 29,088.14 29,091.43 551.0K
12:28 29,091.43 29,091.43 29,083.01 29,091.43 272.3K
12:29 29,076.69 29,092.62 29,076.69 29,092.62 712.4K
12:30 29,084.20 29,090.51 29,084.20 29,090.51 313.4K
12:31 29,088.41 29,088.41 29,084.20 29,088.41 836.0K
12:32 29,086.30 29,086.61 29,083.29 29,085.39 682.9K
12:33 29,087.50 29,087.50 29,081.18 29,081.18 591.3K
12:34 29,081.18 29,085.39 29,074.86 29,074.86 845.2K
12:35 29,076.97 29,084.18 29,069.11 29,069.11 1,466.8K
12:36 29,090.90 29,098.12 29,090.90 29,096.02 281.9K
12:37 29,096.02 29,099.93 29,095.72 29,099.93 438.2K
12:38 29,100.85 29,100.85 29,099.93 29,099.93 293.3K
12:39 29,099.93 29,099.93 29,099.93 29,099.93 423.8K
12:40 29,099.93 29,111.11 29,097.82 29,111.11 5,670.4K
12:41 29,113.82 29,115.93 29,113.82 29,115.93 1,217.3K
12:42 29,111.06 29,117.38 29,111.06 29,117.38 616.0K
12:43 29,115.27 29,115.58 29,113.47 29,113.47 626.9K
12:44 29,113.47 29,126.34 29,113.47 29,126.34 303.0K
12:45 29,128.45 29,130.25 29,126.04 29,130.25 278.4K
12:46 29,121.83 29,129.33 29,121.83 29,129.33 1,262.0K
12:47 29,129.33 29,131.17 29,083.85 29,122.45 559.8K
12:48 29,112.99 29,122.63 29,112.99 29,122.63 372.1K
12:49 29,120.52 29,122.63 29,120.52 29,122.63 722.1K
12:50 29,122.63 29,122.63 29,115.42 29,115.42 1,012.0K
12:51 29,123.85 29,125.56 29,121.35 29,121.35 621.9K
12:52 29,121.35 29,121.35 29,108.39 29,110.80 279.3K
12:53 29,104.48 29,131.60 29,104.48 29,131.60 643.5K
12:54 29,131.60 29,131.60 29,131.30 29,131.30 183.0K
12:55 29,123.76 29,125.87 29,121.66 29,125.87 306.0K
12:56 29,125.87 29,125.87 29,118.33 29,118.64 62.8K
12:57 29,118.64 29,118.64 29,118.64 29,118.64 286.6K
12:58 29,113.51 29,123.15 29,113.51 29,123.15 1,142.2K
12:59 29,125.25 29,130.77 29,125.25 29,128.66 266.5K
13:00 29,127.76 29,127.76 29,127.15 29,127.15 155.5K
13:01 29,129.26 29,136.18 29,128.65 29,136.18 381.4K
13:02 29,137.09 29,137.70 29,129.56 29,137.70 1,092.9K
13:03 29,138.00 29,138.00 29,137.08 29,137.08 684.9K
13:04 29,137.08 29,144.63 29,136.16 29,144.63 383.5K
13:05 29,144.63 29,148.30 29,144.09 29,144.09 367.3K
13:06 29,144.40 29,148.61 29,144.40 29,148.61 107.3K
13:07 29,148.61 29,148.61 29,148.61 29,148.61 36.5K
13:08 29,147.42 29,149.53 29,145.31 29,147.42 4,534.0K
13:09 29,147.42 29,155.80 29,140.73 29,155.80 620.9K
13:10 29,157.01 29,157.01 29,141.94 29,144.04 890.4K
13:11 29,137.61 29,165.69 29,137.61 29,165.69 3,752.9K
13:12 29,163.85 29,168.17 29,163.85 29,168.17 535.1K
13:13 29,168.47 29,168.47 29,168.47 29,168.47 277.3K
13:14 29,191.61 29,195.82 29,191.61 29,195.82 4,680.1K
13:15 29,195.82 29,195.82 29,194.91 29,194.91 822.4K
13:16 29,194.91 29,194.91 29,175.25 29,177.36 1,240.6K
13:17 29,177.36 29,184.97 29,177.36 29,184.97 208.5K
13:18 29,195.82 29,202.14 29,195.82 29,202.14 495.6K
13:19 29,200.04 29,202.14 29,200.04 29,201.22 341.1K
13:20 29,200.62 29,200.62 29,187.35 29,187.35 643.6K
13:21 29,187.35 29,193.50 29,187.05 29,193.50 642.8K
13:22 29,201.64 29,201.64 29,189.90 29,194.11 461.7K
13:23 29,187.79 29,190.81 29,183.74 29,183.74 530.8K
13:24 29,185.85 29,197.60 29,185.85 29,197.60 2,842.9K
13:25 29,195.49 29,202.83 29,193.19 29,193.19 374.3K
13:26 29,195.29 29,195.29 29,190.78 29,190.78 239.4K
13:27 29,195.29 29,195.29 29,194.08 29,194.08 268.9K
13:28 29,189.87 29,196.19 29,185.66 29,196.19 579.0K
13:29 29,208.85 29,209.76 29,207.65 29,209.76 347.8K
13:30 29,203.44 29,209.76 29,203.44 29,209.76 1,733.1K
13:31 29,200.56 29,202.67 29,195.46 29,201.78 877.3K
13:32 29,201.78 29,201.78 29,189.95 29,192.06 1,615.2K
13:33 29,192.06 29,194.17 29,192.06 29,194.17 221.7K
13:34 29,194.17 29,194.17 29,192.06 29,194.17 281.8K
13:35 29,194.17 29,194.17 29,193.25 29,193.25 278.2K
13:36 29,193.25 29,193.25 29,186.93 29,193.25 304.7K
13:37 29,193.25 29,195.35 29,193.25 29,193.25 323.8K
13:38 29,193.25 29,205.45 29,193.25 29,199.75 363.0K
13:39 29,199.75 29,199.75 29,197.64 29,199.75 235.1K
13:40 29,194.32 29,201.85 29,192.21 29,200.94 597.1K
13:41 29,200.94 29,200.94 29,192.52 29,192.52 2,786.8K
13:42 29,200.94 29,200.94 29,200.94 29,200.94 443.3K
13:43 29,200.94 29,200.94 29,179.10 29,179.10 248.1K
13:44 29,185.42 29,189.63 29,185.42 29,189.63 214.3K
13:45 29,183.32 29,199.27 29,183.32 29,199.27 543.8K
13:46 29,196.52 29,196.52 29,194.41 29,194.41 385.3K
13:47 29,196.52 29,196.52 29,194.41 29,196.52 327.2K
13:48 29,196.52 29,197.13 29,196.52 29,197.13 356.2K
13:49 29,197.13 29,199.23 29,197.13 29,197.13 7,141.5K
13:50 29,199.23 29,199.23 29,199.23 29,199.23 543.7K
13:51 29,199.23 29,210.98 29,195.91 29,195.91 746.3K
13:52 29,195.91 29,199.20 29,195.91 29,199.20 428.9K
13:53 29,201.30 29,201.30 29,201.00 29,201.00 283.5K
13:54 29,196.79 29,196.79 29,196.79 29,196.79 272.1K
13:55 29,207.42 29,208.34 29,203.21 29,208.34 399.5K
13:56 29,208.34 29,208.65 29,208.34 29,208.65 335.9K
13:57 29,206.54 29,207.43 29,206.54 29,207.43 416.6K
13:58 29,205.33 29,207.43 29,194.56 29,194.56 1,151.7K
13:59 29,194.56 29,194.56 29,190.35 29,190.35 523.4K
14:00 29,216.00 29,216.00 29,209.32 29,209.32 493.6K
14:01 29,212.33 29,212.33 29,212.33 29,212.33 1,330.3K
14:02 29,212.33 29,212.33 29,210.23 29,210.53 344.6K
14:03 29,210.53 29,229.48 29,210.53 29,229.48 1,864.6K
14:04 29,229.48 29,231.31 29,223.16 29,231.31 794.1K
14:05 29,225.00 29,231.31 29,225.00 29,231.31 346.0K
14:06 29,246.38 29,246.38 29,245.46 29,245.46 706.9K
14:07 29,245.46 29,245.46 29,228.29 29,230.70 402.9K
14:08 29,238.95 29,238.95 29,233.99 29,233.99 1,285.1K
14:09 29,233.99 29,233.99 29,229.78 29,229.78 430.0K
14:10 29,229.78 29,231.89 29,229.78 29,231.89 870.4K
14:11 29,231.89 29,233.99 29,231.89 29,233.99 875.8K
14:12 29,233.99 29,233.99 29,233.69 29,233.69 247.4K
14:13 29,233.69 29,233.69 29,231.58 29,233.69 647.2K
14:14 29,241.22 29,241.22 29,241.22 29,241.22 481.7K
14:15 29,237.01 29,237.01 29,234.91 29,237.01 1,562.6K
14:16 29,234.00 29,238.50 29,234.00 29,238.50 416.2K
14:17 29,238.50 29,238.50 29,233.92 29,233.92 343.9K
14:18 29,227.60 29,227.60 29,210.92 29,213.02 575.9K
14:19 29,213.02 29,215.13 29,210.92 29,215.13 261.9K
14:20 29,215.13 29,224.31 29,210.92 29,224.31 1,540.4K
14:21 29,224.00 29,226.71 29,223.08 29,226.71 477.8K
14:22 29,233.03 29,243.56 29,230.44 29,243.56 1,639.2K
14:23 29,241.45 29,243.56 29,241.45 29,243.56 325.2K
14:24 29,243.56 29,245.66 29,243.56 29,245.66 731.3K
14:25 29,245.66 29,247.77 29,245.66 29,247.77 330.5K
14:26 29,254.08 29,254.08 29,251.98 29,254.08 1,249.1K
14:27 29,254.08 29,254.08 29,251.98 29,251.98 892.4K
14:28 29,251.98 29,252.90 29,249.87 29,252.90 1,050.2K
14:29 29,252.90 29,252.90 29,249.88 29,249.88 1,018.4K
14:30 29,251.99 29,251.99 29,249.88 29,249.88 364.2K
14:31 29,248.96 29,251.07 29,248.96 29,251.07 1,102.4K
14:32 29,248.96 29,249.55 29,247.45 29,249.55 1,256.2K
14:33 29,249.55 29,251.07 29,247.45 29,251.07 703.0K
14:34 29,251.07 29,251.07 29,248.96 29,251.07 1,166.9K
14:35 29,251.07 29,251.07 29,251.07 29,251.07 551.1K
14:36 29,251.07 29,255.97 29,251.07 29,255.05 1,126.7K
14:37 29,255.05 29,255.05 29,230.34 29,232.44 495.4K
14:38 29,228.23 29,254.75 29,228.23 29,250.54 605.2K
14:39 29,254.75 29,254.75 29,254.75 29,254.75 220.5K
14:40 29,256.85 29,256.85 29,254.75 29,256.85 290.9K
14:41 29,257.46 29,257.46 29,256.85 29,256.85 455.9K
14:42 29,256.85 29,265.88 29,256.85 29,265.88 2,222.0K
14:43 29,267.99 29,267.99 29,265.58 29,265.58 1,796.6K
14:44 29,267.68 29,267.68 29,261.37 29,261.37 2,038.2K
14:45 29,263.47 29,265.58 29,255.05 29,255.05 792.8K
14:46 29,255.05 29,255.05 29,255.05 29,255.05 1,213.4K
14:47 29,255.05 29,255.66 29,253.55 29,253.55 309.9K
14:48 29,253.55 29,255.66 29,253.55 29,255.66 383.1K
14:49 29,255.66 29,255.66 29,255.35 29,255.35 333.0K
14:50 29,255.35 29,255.35 29,254.44 29,254.44 445.2K
14:51 29,254.44 29,275.49 29,254.44 29,275.49 13,340.1K
14:52 29,275.49 29,277.60 29,275.49 29,277.60 730.1K
14:53 29,286.02 29,286.02 29,277.83 29,277.83 2,105.4K
14:54 29,284.15 29,288.36 29,284.15 29,288.36 405.5K
14:55 29,292.57 29,294.68 29,288.36 29,288.36 1,190.7K
14:56 29,284.15 29,284.15 29,248.36 29,248.36 6,783.0K
14:57 29,249.27 29,249.27 29,242.95 29,245.05 913.4K
14:58 29,247.16 29,247.16 29,238.74 29,240.84 2,328.1K
14:59 29,238.74 29,238.74 29,209.17 29,209.17 1,345.7K
15:00 29,216.67 29,220.88 29,216.67 29,220.88 1,285.3K
15:01 29,215.38 29,222.61 29,215.38 29,220.51 3,453.1K
15:02 29,222.61 29,222.61 29,220.51 29,220.51 3,108.5K
15:03 29,222.61 29,230.87 29,222.61 29,230.87 461.8K
15:04 29,230.87 29,239.29 29,230.27 29,239.29 1,866.6K
15:05 29,243.50 29,243.50 29,239.29 29,241.40 1,133.7K
15:06 29,239.29 29,239.29 29,237.19 29,237.19 241.6K
15:07 29,237.19 29,237.19 29,225.91 29,225.91 751.9K
15:08 29,218.38 29,218.38 29,213.26 29,213.26 559.7K
15:09 29,217.47 29,225.73 29,213.26 29,225.73 664.2K
15:10 29,230.85 29,232.96 29,230.85 29,232.35 885.4K
15:11 29,232.35 29,232.35 29,213.99 29,218.20 9,806.2K
15:12 29,218.20 29,220.31 29,218.20 29,220.31 376.3K
15:13 29,212.77 29,212.77 29,211.56 29,211.56 543.1K
15:14 29,207.91 29,207.91 29,178.95 29,178.95 1,612.2K
15:15 29,178.95 29,178.95 29,166.37 29,172.69 1,358.8K
15:16 29,172.99 29,172.99 29,166.68 29,172.99 1,926.9K
15:17 29,170.89 29,173.60 29,170.89 29,173.60 755.3K
15:18 29,171.49 29,186.56 29,171.49 29,186.56 292.7K
15:19 29,188.67 29,200.19 29,188.67 29,200.19 542.4K
15:20 29,204.40 29,204.40 29,203.79 29,203.79 1,728.8K
15:21 29,203.79 29,203.79 29,201.69 29,201.69 420.4K
15:22 29,199.58 29,201.69 29,198.98 29,198.98 269.7K
15:23 29,198.98 29,201.08 29,198.98 29,198.98 1,011.9K
15:24 29,201.99 29,204.10 29,196.56 29,196.56 694.5K
15:25 29,196.56 29,196.56 29,196.56 29,196.56 693.5K
15:26 29,193.27 29,205.74 29,193.27 29,205.74 935.6K
15:27 29,205.74 29,205.93 29,203.83 29,205.93 428.9K
15:28 29,213.47 29,224.63 29,213.47 29,224.63 470.5K
15:29 29,224.63 29,226.74 29,223.71 29,225.82 321.6K
15:30 29,230.03 29,239.37 29,230.03 29,239.37 533.9K
15:31 29,241.48 29,241.78 29,237.57 29,241.78 397.8K
15:32 29,245.99 29,250.59 29,245.99 29,250.59 537.6K
15:33 29,252.69 29,253.60 29,252.69 29,253.60 3,073.2K
15:34 29,253.60 29,272.85 29,253.60 29,272.85 5,367.7K
15:35 29,272.85 29,274.96 29,272.85 29,274.96 1,600.5K
15:36 29,275.88 29,275.88 29,270.76 29,270.76 476.5K
15:37 29,272.86 29,275.88 29,272.86 29,275.88 698.1K
15:38 29,268.34 29,268.34 29,266.24 29,266.24 1,052.0K
15:39 29,266.24 29,268.34 29,266.24 29,268.34 449.1K
15:40 29,266.24 29,266.24 29,262.03 29,262.03 865.8K
15:41 29,264.13 29,266.24 29,264.13 29,266.24 311.4K
15:42 29,266.24 29,268.64 29,266.24 29,268.64 2,436.1K
15:43 29,266.54 29,266.54 29,264.43 29,266.54 473.4K
15:44 29,268.64 29,268.64 29,268.64 29,268.64 513.2K
15:45 29,268.64 29,268.64 29,261.11 29,261.11 502.5K
15:46 29,259.90 29,259.90 29,250.26 29,250.26 383.8K
15:47 29,252.36 29,252.36 29,250.26 29,252.36 886.9K
15:48 29,252.36 29,252.36 29,252.36 29,252.36 911.0K
15:49 29,252.36 29,252.36 29,250.26 29,252.36 559.6K
15:50 29,252.36 29,260.78 29,252.36 29,260.78 1,579.2K
15:51 29,262.89 29,262.89 29,258.68 29,260.78 530.7K
15:52 29,260.78 29,283.39 29,258.68 29,281.28 316.3K
15:53 29,281.28 29,281.28 29,281.28 29,281.28 596.8K
15:54 29,281.28 29,283.39 29,281.28 29,282.78 303.2K
15:55 29,282.78 29,284.89 29,282.78 29,284.89 1,005.6K
15:56 29,284.89 29,284.89 29,282.78 29,282.78 1,442.8K
15:57 29,284.89 29,284.89 29,284.89 29,284.89 274.8K
15:58 29,282.78 29,284.89 29,282.78 29,284.89 523.2K
15:59 29,284.89 29,284.89 29,272.04 29,272.04 335.0K
16:00 29,272.04 29,279.98 29,272.04 29,279.98 228.3K
16:01 29,279.98 29,279.98 29,273.67 29,279.68 323.8K
16:02 29,273.36 29,273.36 29,237.27 29,237.27 2,798.5K
16:03 29,202.03 29,210.15 29,199.65 29,199.65 1,551.5K
16:04 29,197.54 29,222.25 29,197.54 29,222.25 1,980.4K
16:05 29,182.80 29,206.33 29,182.80 29,197.90 3,731.7K
16:06 29,200.01 29,200.01 29,193.69 29,198.79 875.8K
16:07 29,198.79 29,199.09 29,198.18 29,198.18 428.1K
16:08 29,196.38 29,196.38 29,192.71 29,193.24 864.2K
16:09 29,209.02 29,213.23 29,192.73 29,194.53 1,502.6K
16:10 29,186.11 29,196.64 29,186.11 29,193.34 763.2K
16:11 29,203.32 29,216.58 29,199.11 29,216.58 1,213.9K
16:12 29,214.47 29,214.68 29,210.80 29,214.68 1,852.1K
16:13 29,212.57 29,212.57 29,206.26 29,206.26 405.9K
16:14 29,199.94 29,205.97 29,199.94 29,205.97 538.4K
16:15 29,199.65 29,205.97 29,199.65 29,201.76 363.5K
16:16 29,203.86 29,205.97 29,203.86 29,205.97 200.2K
16:17 29,205.97 29,214.39 29,205.97 29,214.39 328.9K
16:18 29,216.50 29,218.60 29,216.50 29,218.60 348.1K
16:19 29,218.60 29,224.00 29,214.39 29,224.00 492.8K
16:20 29,217.68 29,217.68 29,215.58 29,217.68 432.4K
16:21 29,211.37 29,217.36 29,211.37 29,217.36 503.6K
16:22 29,208.94 29,219.46 29,208.94 29,213.15 316.5K
16:23 29,215.25 29,215.25 29,206.83 29,213.15 921.3K
16:24 29,237.86 29,237.86 29,211.04 29,213.15 223.7K
16:25 29,213.15 29,233.65 29,213.15 29,233.65 433.1K
16:26 29,235.75 29,235.75 29,223.39 29,227.60 523.2K
16:27 29,225.50 29,235.22 29,225.50 29,228.89 352.5K
16:28 29,228.89 29,228.89 29,215.34 29,215.34 851.9K
16:29 29,215.34 29,231.66 29,215.34 29,231.66 568.9K
16:30 29,231.66 29,231.66 29,226.78 29,226.78 172.9K
16:31 29,224.67 29,226.49 29,224.38 29,224.38 184.8K
16:32 29,220.17 29,220.17 29,195.20 29,195.20 1,013.9K
16:33 29,201.52 29,203.62 29,200.60 29,200.60 264.0K
16:34 29,200.60 29,204.51 29,196.09 29,204.51 518.2K
16:35 29,204.51 29,204.51 29,197.92 29,204.24 623.1K
16:36 29,197.92 29,197.92 29,195.82 29,197.92 615.8K
16:37 29,195.82 29,195.82 29,191.02 29,193.12 920.9K
16:38 29,191.02 29,195.23 29,191.02 29,195.23 213.5K
16:39 29,192.23 29,192.23 29,181.05 29,181.05 797.8K
16:40 29,178.95 29,194.02 29,178.95 29,194.02 1,071.5K
16:41 29,194.02 29,194.02 29,190.72 29,192.18 549.8K
16:42 29,192.18 29,192.18 29,183.73 29,183.73 722.8K
16:43 29,187.94 29,194.26 29,187.94 29,194.26 205.0K
16:44 29,194.26 29,194.26 29,184.17 29,184.17 233.7K
16:45 29,144.39 29,144.39 29,125.75 29,125.75 1,973.3K
16:46 29,111.72 29,111.72 29,084.91 29,084.91 3,006.6K
16:47 29,082.80 29,123.47 29,082.80 29,123.47 908.3K
16:48 29,133.99 29,141.64 29,133.99 29,141.64 3,120.7K
16:49 29,133.11 29,133.11 29,095.39 29,096.89 3,886.8K
16:50 29,092.68 29,098.99 29,088.47 29,094.93 999.0K
16:51 29,090.72 29,094.93 29,086.80 29,086.80 963.2K
16:52 29,091.01 29,097.32 29,091.01 29,097.32 2,540.7K
16:53 29,097.32 29,097.32 29,076.27 29,083.49 2,731.0K
16:54 29,081.39 29,083.80 29,077.48 29,077.48 901.5K
16:55 29,081.69 29,099.12 29,066.95 29,099.12 4,579.5K
16:56 29,097.02 29,101.83 29,097.02 29,101.83 400.6K
16:57 29,101.83 29,104.59 29,099.73 29,104.59 717.3K
16:58 29,104.59 29,104.59 29,100.38 29,104.59 1,676.9K
16:59 29,097.23 29,097.23 29,076.18 29,076.18 2,619.4K
17:00 29,069.47 29,069.47 29,042.10 29,055.03 4,294.0K
17:01 29,067.67 29,071.88 29,061.35 29,061.35 2,186.5K
17:02 29,061.35 29,061.35 29,017.38 29,017.38 4,530.7K
17:03 29,023.69 29,023.69 29,001.42 29,001.42 2,058.5K
17:04 29,003.53 29,040.16 29,003.53 29,037.79 638.0K
17:05 29,035.69 29,035.69 29,030.29 29,032.39 699.3K
17:06 29,030.29 29,030.29 29,009.94 29,009.94 1,192.8K
17:07 29,014.80 29,014.80 28,998.00 28,998.00 1,763.4K
17:08 28,998.00 28,998.00 28,981.23 28,981.23 451.6K
17:09 28,968.87 28,989.92 28,968.87 28,975.45 1,860.2K
17:10 28,983.88 28,997.11 28,983.88 28,995.82 1,857.8K
17:11 28,994.91 29,012.72 28,988.59 29,012.72 718.3K
17:12 28,995.93 29,010.61 28,974.94 28,974.94 737.5K
17:13 28,967.02 28,971.07 28,956.38 28,956.38 1,061.3K
17:14 28,956.00 28,958.48 28,956.00 28,958.48 1,073.1K
17:15 28,955.08 28,955.99 28,953.88 28,953.88 588.0K
17:16 28,960.58 28,992.21 28,960.58 28,992.21 1,095.0K
17:17 28,994.31 29,009.05 28,994.31 29,009.05 1,208.7K
17:18 29,004.84 29,011.16 29,003.31 29,003.31 964.2K
17:19 29,005.41 29,011.73 29,005.41 29,007.52 1,320.4K
17:20 29,005.41 29,024.70 29,001.20 29,007.52 648.9K
17:21 29,009.63 29,011.73 29,001.20 29,001.20 431.8K
17:22 29,007.52 29,007.52 29,003.01 29,003.01 936.8K
17:23 29,004.20 29,008.41 29,004.20 29,004.20 959.3K
17:24 29,004.20 29,004.20 29,003.01 29,004.19 312.6K
17:25 29,004.19 29,021.70 29,004.19 29,021.70 296.4K
17:26 29,017.49 29,021.70 29,006.97 29,013.28 1,579.1K
17:27 29,017.49 29,021.70 29,017.49 29,018.41 591.0K
17:28 29,018.41 29,032.55 29,018.41 29,032.55 2,716.7K
17:29 29,016.39 29,016.39 28,992.20 28,992.20 2,108.2K
17:30 28,996.41 28,996.41 28,974.68 28,974.68 603.6K
17:31 28,976.79 28,976.79 28,967.34 28,971.55 778.7K
17:32 28,973.66 28,973.66 28,968.53 28,968.53 768.0K
17:33 28,970.63 28,970.63 28,960.99 28,960.99 521.1K
17:34 28,954.68 28,965.20 28,954.68 28,965.20 495.1K
17:35 28,965.20 28,965.20 28,963.10 28,963.75 663.3K
17:36 28,959.71 28,959.71 28,953.39 28,953.39 948.8K
17:37 28,959.71 28,959.71 28,957.60 28,959.71 386.2K
17:38 28,959.71 28,987.72 28,959.71 28,987.72 1,383.2K
17:39 28,979.30 28,979.30 28,970.58 28,970.58 261.5K
17:40 28,974.89 28,982.40 28,969.35 28,969.35 552.6K
17:41 28,976.88 28,994.06 28,976.88 28,994.06 378.2K
17:42 28,991.04 29,001.57 28,968.38 29,001.57 1,026.0K
17:43 28,999.47 28,999.47 28,995.25 28,997.36 502.2K
17:44 28,992.14 29,016.85 28,992.14 29,016.85 1,150.2K
17:45 29,016.85 29,044.55 29,016.85 29,044.55 1,052.5K
17:46 29,052.09 29,054.19 29,043.83 29,043.83 598.6K
17:47 29,048.04 29,048.04 29,026.88 29,033.20 1,163.5K
17:48 29,012.70 29,012.70 29,006.38 29,006.38 323.2K
17:49 29,010.89 29,037.71 29,010.89 29,037.71 1,000.9K
17:50 29,041.93 29,041.93 29,036.37 29,036.37 1,703.1K
17:51 29,053.43 29,053.43 29,029.35 29,029.35 1,067.5K
17:52 29,035.66 29,037.77 29,024.01 29,026.11 418.7K
17:53 28,987.55 28,987.55 28,983.34 28,983.34 1,467.3K
17:54 28,998.08 29,019.13 28,998.08 29,019.13 2,948.7K
17:55 29,023.64 29,026.40 29,003.24 29,009.55 1,735.8K
17:56 29,009.25 29,011.36 29,009.25 29,011.36 326.5K
17:57 29,011.36 29,013.46 29,011.36 29,013.46 193.6K
17:58 28,994.84 28,994.84 28,992.74 28,992.74 757.2K
17:59 28,971.28 28,978.87 28,968.34 28,978.87 411.4K
18:00 28,980.98 28,980.98 28,969.94 28,969.94 458.9K
18:01 28,969.94 28,972.05 28,969.94 28,972.05 251.1K
18:02 28,972.05 28,972.05 28,972.05 28,972.05 208.6K
18:03 28,972.05 28,980.47 28,972.05 28,980.47 396.1K
18:04 28,978.37 28,982.58 28,960.56 28,960.56 513.8K
18:05 28,960.25 28,974.93 28,958.15 28,974.93 367.9K
18:06 28,977.04 28,999.12 28,977.04 28,994.91 536.1K
18:07 28,974.41 28,974.41 28,974.41 28,974.41 201.1K
18:08 28,974.41 28,976.51 28,974.41 28,976.51 204.2K
18:09 28,995.78 28,995.78 28,994.86 28,994.86 876.6K
18:10 28,993.94 29,017.47 28,993.94 29,017.47 436.8K
18:11 29,017.47 29,017.47 29,017.47 29,017.47 440.1K
18:12 29,017.47 29,017.47 29,017.47 29,017.47 246.3K
18:13 29,017.47 29,017.47 29,013.26 29,017.47 2,596.8K
18:14 29,015.36 29,020.22 29,015.36 29,020.22 434.0K
18:15 29,018.11 29,020.22 29,018.11 29,020.22 436.4K
18:16 29,019.03 29,019.95 29,019.03 29,019.95 252.8K
18:17 29,015.74 29,022.97 29,015.74 29,022.97 640.1K
18:18 29,030.31 29,039.77 29,030.31 29,039.77 332.8K
18:19 29,039.77 29,039.77 29,038.90 29,038.90 471.0K
18:20 29,036.79 29,036.79 29,034.68 29,034.68 220.6K
18:21 29,036.79 29,036.79 29,028.37 29,028.37 68.0K
18:22 29,026.26 29,026.26 29,023.83 29,023.83 179.8K
18:23 29,025.94 29,025.94 29,004.55 29,004.55 520.3K
18:24 29,025.94 29,025.94 29,012.08 29,012.08 22.9K
18:25 29,012.08 29,012.08 28,980.17 28,980.17 852.9K
18:26 28,990.70 28,991.74 28,984.53 28,984.53 1,285.3K
18:27 29,007.69 29,008.60 29,007.69 29,007.69 139.8K
18:28 29,007.69 29,007.69 29,004.66 29,004.66 25.1K
18:29 29,015.52 29,015.52 29,014.99 29,014.99 872.9K
18:30 29,014.99 29,028.54 29,014.99 29,022.52 685.0K
18:31 29,009.89 29,009.89 29,005.68 29,005.68 226.8K
18:32 29,005.68 29,005.68 29,005.68 29,005.68 0.0K
18:33 29,018.31 29,018.31 29,003.41 29,003.41 262.5K
18:34 29,003.41 29,004.26 28,990.47 29,004.26 138.0K
18:35 29,004.26 29,004.26 28,998.54 28,998.54 276.7K
18:36 28,998.24 29,005.27 28,998.24 29,005.27 76.3K
18:37 29,004.35 29,004.35 28,992.29 28,992.29 950.5K
18:38 29,007.03 29,007.03 28,947.08 28,947.08 553.0K
18:39 28,951.29 28,972.35 28,951.29 28,972.35 791.9K
18:40 28,962.73 28,962.73 28,962.73 28,962.73 54.7K
18:51 28,963.57 28,963.57 28,963.57 28,963.57 1,600.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし