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 29,445.12 29,460.61 29,435.19 29,435.19 4,703.7K
10:01 29,452.19 29,452.19 29,425.72 29,425.72 2,451.9K
10:02 29,425.72 29,461.53 29,406.29 29,461.53 1,794.2K
10:03 29,463.63 29,478.89 29,463.63 29,478.89 624.6K
10:04 29,455.73 29,455.73 29,451.51 29,455.73 3,478.2K
10:05 29,459.94 29,460.24 29,456.03 29,456.03 1,062.8K
10:06 29,460.99 29,469.72 29,460.99 29,469.72 1,608.4K
10:07 29,447.11 29,447.11 29,390.22 29,390.22 1,973.3K
10:08 29,419.49 29,430.32 29,419.49 29,426.14 4,714.7K
10:09 29,437.89 29,446.54 29,425.48 29,446.54 3,601.2K
10:10 29,440.22 29,444.00 29,433.91 29,444.00 723.3K
10:11 29,450.32 29,450.32 29,450.32 29,450.32 1,293.8K
10:12 29,437.44 29,437.44 29,417.46 29,421.67 2,294.5K
10:13 29,415.36 29,417.46 29,415.36 29,417.46 2,332.5K
10:14 29,417.46 29,421.67 29,415.36 29,421.67 1,044.0K
10:15 29,418.36 29,418.36 29,410.82 29,410.82 2,519.8K
10:16 29,443.07 29,443.07 29,408.71 29,417.14 393.9K
10:17 29,449.38 29,449.65 29,444.79 29,449.01 242.4K
10:18 29,449.01 29,462.29 29,449.01 29,462.29 1,147.0K
10:19 29,460.18 29,460.18 29,451.76 29,451.76 693.7K
10:20 29,451.76 29,451.76 29,450.55 29,450.55 195.5K
10:21 29,450.55 29,450.55 29,442.12 29,444.23 498.4K
10:22 29,440.02 29,456.86 29,440.02 29,446.32 645.8K
10:23 29,446.32 29,450.53 29,446.32 29,450.53 1,171.4K
10:24 29,452.64 29,452.64 29,445.41 29,446.91 113.7K
10:25 29,444.81 29,468.51 29,438.37 29,468.51 131.9K
10:26 29,442.58 29,452.12 29,430.43 29,452.12 1,567.3K
10:27 29,452.12 29,454.23 29,452.12 29,454.23 184.4K
10:28 29,452.12 29,454.23 29,452.12 29,454.23 276.5K
10:29 29,456.33 29,464.47 29,456.33 29,464.47 225.9K
10:30 29,462.36 29,462.36 29,438.94 29,438.94 1,048.8K
10:31 29,438.94 29,439.54 29,435.32 29,439.54 141.2K
10:32 29,443.21 29,462.21 29,439.60 29,462.21 202.3K
10:33 29,463.39 29,464.31 29,461.29 29,462.21 374.7K
10:34 29,454.67 29,458.88 29,454.67 29,456.12 397.4K
10:35 29,445.06 29,445.06 29,442.63 29,444.47 1,693.5K
10:36 29,446.58 29,453.92 29,446.58 29,453.92 116.5K
10:37 29,453.92 29,453.92 29,445.34 29,445.34 101.6K
10:38 29,445.34 29,447.16 29,441.13 29,447.16 360.2K
10:39 29,442.95 29,442.95 29,435.00 29,437.46 429.8K
10:40 29,437.46 29,437.46 29,435.36 29,435.36 277.9K
10:41 29,435.36 29,435.36 29,431.35 29,431.35 685.3K
10:42 29,431.35 29,433.45 29,348.80 29,348.80 1,473.1K
10:43 29,353.01 29,353.92 29,327.82 29,327.82 856.3K
10:44 29,334.13 29,378.00 29,334.13 29,378.00 104.9K
10:45 29,380.11 29,380.11 29,346.09 29,361.72 271.8K
10:46 29,348.88 29,386.55 29,348.88 29,386.55 1.6K
10:47 29,392.87 29,400.07 29,392.87 29,400.07 575.3K
10:48 29,400.07 29,400.68 29,400.07 29,400.68 26.6K
10:49 29,398.57 29,398.57 29,391.04 29,391.04 55.7K
10:50 29,377.34 29,377.34 29,350.79 29,350.79 262.8K
10:51 29,348.68 29,353.81 29,348.68 29,351.71 44.1K
10:52 29,353.81 29,383.65 29,353.81 29,376.84 493.1K
10:53 29,372.63 29,372.63 29,365.10 29,365.10 239.5K
10:54 29,380.17 29,380.17 29,373.85 29,373.85 125.5K
10:55 29,371.75 29,386.49 29,371.75 29,386.49 846.2K
10:56 29,386.49 29,386.49 29,386.49 29,386.49 238.7K
10:57 29,393.18 29,455.94 29,391.07 29,455.94 506.5K
10:58 29,458.05 29,467.69 29,458.05 29,467.69 1,422.6K
10:59 29,467.69 29,469.14 29,447.43 29,447.43 816.0K
11:00 29,462.50 29,472.59 29,462.50 29,468.00 685.2K
11:01 29,458.44 29,458.44 29,455.79 29,456.71 261.2K
11:02 29,455.19 29,455.19 29,447.96 29,447.96 1,880.1K
11:03 29,441.64 29,441.64 29,414.57 29,414.57 1,572.0K
11:04 29,411.82 29,437.36 29,411.82 29,437.36 1,757.4K
11:05 29,439.46 29,440.45 29,434.34 29,440.45 723.6K
11:06 29,440.45 29,442.55 29,438.34 29,438.34 732.3K
11:07 29,438.34 29,442.55 29,430.62 29,430.62 72.5K
11:08 29,428.50 29,430.49 29,421.76 29,430.49 325.1K
11:09 29,430.49 29,431.09 29,424.77 29,424.77 77.1K
11:10 29,424.47 29,428.08 29,424.47 29,428.08 143.3K
11:11 29,425.67 29,438.78 29,425.67 29,438.78 90.8K
11:12 29,438.78 29,438.78 29,436.68 29,436.68 21.7K
11:13 29,438.78 29,458.17 29,438.78 29,449.00 70.7K
11:14 29,438.47 29,438.47 29,436.36 29,436.36 629.0K
11:15 29,436.67 29,437.58 29,436.67 29,437.58 22.1K
11:16 29,437.58 29,437.58 29,422.51 29,424.62 17.2K
11:17 29,424.62 29,427.94 29,420.41 29,427.94 31.2K
11:18 29,427.94 29,427.94 29,420.60 29,420.60 768.1K
11:19 29,420.60 29,424.81 29,420.60 29,424.81 24.3K
11:20 29,423.31 29,424.50 29,414.86 29,424.50 89.4K
11:21 29,424.50 29,424.50 29,424.50 29,424.50 70.5K
11:22 29,424.50 29,426.61 29,424.50 29,426.61 38.7K
11:23 29,434.14 29,436.25 29,434.14 29,436.25 17.1K
11:24 29,436.25 29,436.25 29,434.14 29,434.14 5.4K
11:25 29,434.14 29,438.35 29,432.04 29,438.35 82.0K
11:26 29,440.46 29,440.46 29,433.54 29,433.54 22.8K
11:27 29,433.54 29,433.54 29,428.41 29,428.41 368.5K
11:28 29,428.41 29,428.41 29,426.30 29,426.91 148.8K
11:29 29,429.01 29,429.01 29,429.01 29,429.01 70.5K
11:30 29,429.01 29,429.62 29,427.51 29,427.51 102.7K
11:31 29,426.00 29,426.00 29,413.04 29,413.04 40.9K
11:32 29,413.04 29,414.87 29,410.66 29,410.66 105.8K
11:33 29,411.87 29,431.76 29,411.87 29,431.76 84.5K
11:34 29,427.55 29,428.15 29,427.55 29,428.15 228.4K
11:35 29,396.24 29,396.24 29,375.37 29,375.37 8,112.6K
11:36 29,382.88 29,391.68 29,382.88 29,388.12 16,221.9K
11:37 29,388.12 29,398.65 29,388.12 29,392.33 584.8K
11:38 29,387.74 29,387.74 29,385.64 29,385.64 532.0K
11:39 29,385.64 29,385.64 29,381.43 29,381.43 1,021.5K
11:40 29,381.43 29,389.04 29,381.43 29,389.04 230.1K
11:41 29,393.25 29,393.25 29,389.85 29,391.95 1,434.9K
11:42 29,391.95 29,395.27 29,391.95 29,395.27 222.3K
11:43 29,399.48 29,405.50 29,399.48 29,405.50 1,881.5K
11:44 29,407.60 29,407.60 29,404.28 29,406.39 402.8K
11:45 29,406.39 29,406.39 29,395.86 29,395.86 482.5K
11:46 29,395.86 29,408.44 29,395.86 29,405.68 340.1K
11:47 29,405.68 29,407.20 29,405.09 29,405.09 704.5K
11:48 29,405.09 29,420.16 29,405.09 29,420.16 557.0K
11:49 29,420.16 29,420.16 29,420.16 29,420.16 260.0K
11:50 29,420.16 29,422.27 29,420.16 29,420.16 217.6K
11:51 29,420.16 29,420.16 29,420.16 29,420.16 606.7K
11:52 29,412.63 29,412.63 29,410.52 29,410.52 343.7K
11:53 29,408.42 29,408.42 29,404.21 29,406.31 1,624.5K
11:54 29,408.42 29,408.42 29,406.31 29,406.31 763.9K
11:55 29,394.57 29,404.79 29,394.57 29,402.68 3,677.0K
11:56 29,400.58 29,404.79 29,396.37 29,404.79 254.5K
11:57 29,403.90 29,403.90 29,401.80 29,403.90 229.6K
11:58 29,401.80 29,401.80 29,398.77 29,398.77 862.1K
11:59 29,398.77 29,399.96 29,391.15 29,391.15 958.7K
12:00 29,399.57 29,405.00 29,393.26 29,393.26 217.4K
12:01 29,397.36 29,397.36 29,383.12 29,383.12 4,147.5K
12:02 29,381.02 29,385.23 29,378.91 29,378.91 1,823.5K
12:03 29,381.02 29,381.02 29,370.87 29,370.87 2,465.1K
12:04 29,370.87 29,375.08 29,370.87 29,370.87 341.3K
12:05 29,372.67 29,372.67 29,370.57 29,372.67 217.7K
12:06 29,372.67 29,386.83 29,371.76 29,386.83 202.0K
12:07 29,386.83 29,388.94 29,386.83 29,388.94 205.6K
12:08 29,384.73 29,386.83 29,384.73 29,384.73 1,704.2K
12:09 29,384.73 29,384.73 29,380.14 29,384.35 1,353.2K
12:10 29,380.14 29,384.35 29,380.14 29,380.14 205.6K
12:11 29,380.14 29,383.46 29,380.14 29,381.35 1,039.2K
12:12 29,381.35 29,383.18 29,381.35 29,381.97 195.5K
12:13 29,382.57 29,383.18 29,382.57 29,383.18 260.5K
12:14 29,382.27 29,384.38 29,382.27 29,383.18 305.9K
12:15 29,383.18 29,384.38 29,382.27 29,384.38 1,336.5K
12:16 29,382.27 29,384.38 29,382.27 29,382.27 470.7K
12:17 29,382.27 29,384.38 29,382.27 29,382.27 854.8K
12:18 29,382.27 29,382.27 29,381.97 29,381.97 931.6K
12:19 29,381.97 29,384.07 29,381.67 29,381.67 1,114.7K
12:20 29,381.67 29,381.67 29,381.67 29,381.67 2,120.9K
12:21 29,374.13 29,375.32 29,373.21 29,373.21 248.8K
12:22 29,373.21 29,374.71 29,372.61 29,372.61 266.9K
12:23 29,372.61 29,374.71 29,372.61 29,374.71 2,131.7K
12:24 29,373.53 29,375.35 29,373.53 29,375.35 521.9K
12:25 29,375.35 29,375.65 29,375.35 29,375.65 261.8K
12:26 29,379.32 29,382.99 29,379.32 29,382.99 560.3K
12:27 29,382.99 29,385.10 29,382.69 29,382.69 795.6K
12:28 29,382.69 29,382.69 29,382.69 29,382.69 400.3K
12:29 29,382.69 29,382.69 29,382.69 29,382.69 2,590.4K
12:30 29,382.69 29,384.80 29,374.85 29,374.85 1,158.1K
12:31 29,367.32 29,367.32 29,360.90 29,367.32 505.7K
12:32 29,367.32 29,369.42 29,367.32 29,367.32 461.0K
12:33 29,367.32 29,367.59 29,365.48 29,365.48 1,040.1K
12:34 29,350.41 29,373.02 29,333.01 29,333.01 15,627.4K
12:35 29,335.12 29,341.44 29,333.01 29,341.44 1,674.1K
12:36 29,318.83 29,329.36 29,318.83 29,318.83 3,013.7K
12:37 29,329.36 29,329.36 29,320.94 29,324.61 1,076.8K
12:38 29,324.61 29,337.24 29,324.61 29,337.24 1,107.0K
12:39 29,325.15 29,333.57 29,323.04 29,333.57 1,436.9K
12:40 29,329.36 29,341.99 29,329.36 29,341.99 2,568.4K
12:41 29,337.78 29,360.94 29,337.78 29,360.94 12,040.6K
12:42 29,348.31 29,356.73 29,341.99 29,341.99 2,773.7K
12:43 29,348.31 29,363.05 29,348.31 29,363.05 926.3K
12:44 29,371.80 29,373.91 29,371.80 29,373.91 233.7K
12:45 29,361.27 29,365.48 29,361.27 29,363.38 860.1K
12:46 29,359.17 29,361.27 29,354.96 29,357.06 827.2K
12:47 29,357.06 29,357.36 29,357.06 29,357.36 420.6K
12:48 29,357.36 29,369.39 29,355.26 29,369.39 675.2K
12:49 29,365.18 29,371.50 29,365.18 29,371.50 338.1K
12:50 29,369.39 29,369.39 29,367.29 29,368.19 222.3K
12:51 29,368.19 29,368.50 29,366.39 29,366.39 340.8K
12:52 29,354.65 29,354.65 29,351.33 29,351.33 303.5K
12:53 29,351.33 29,351.33 29,336.59 29,349.22 3,074.3K
12:54 29,345.01 29,352.25 29,345.01 29,348.04 368.0K
12:55 29,348.04 29,348.04 29,342.91 29,342.91 215.0K
12:56 29,361.86 29,391.98 29,361.86 29,391.98 2,012.2K
12:57 29,383.56 29,383.56 29,379.35 29,381.46 738.0K
12:58 29,381.46 29,381.46 29,377.25 29,377.25 569.2K
12:59 29,375.14 29,378.46 29,375.14 29,376.96 923.0K
13:00 29,379.07 29,381.55 29,376.96 29,381.55 484.0K
13:01 29,379.45 29,381.55 29,376.69 29,376.69 514.2K
13:02 29,378.80 29,379.12 29,378.80 29,379.12 322.3K
13:03 29,385.43 29,387.54 29,379.12 29,387.54 379.1K
13:04 29,388.75 29,396.89 29,388.75 29,396.89 413.4K
13:05 29,394.79 29,394.79 29,391.76 29,391.76 231.9K
13:06 29,393.87 29,397.78 29,393.57 29,393.57 401.8K
13:07 29,391.46 29,395.13 29,391.46 29,393.02 256.6K
13:08 29,383.38 29,405.99 29,383.38 29,398.38 910.6K
13:09 29,398.65 29,400.75 29,393.79 29,393.79 455.9K
13:10 29,393.79 29,417.04 29,393.79 29,414.94 390.9K
13:11 29,422.47 29,425.23 29,420.37 29,425.23 303.8K
13:12 29,425.23 29,425.23 29,423.12 29,423.12 287.7K
13:13 29,423.12 29,423.12 29,415.28 29,415.28 371.8K
13:14 29,415.28 29,415.28 29,415.28 29,415.28 303.0K
13:15 29,415.28 29,419.49 29,413.18 29,419.49 249.8K
13:16 29,412.26 29,413.45 29,411.34 29,411.34 280.5K
13:17 29,411.34 29,418.88 29,411.34 29,418.88 1,114.0K
13:18 29,415.55 29,415.55 29,413.45 29,413.45 218.2K
13:19 29,413.45 29,413.45 29,412.26 29,412.26 228.7K
13:20 29,412.26 29,412.26 29,412.26 29,412.26 308.8K
13:21 29,412.26 29,420.68 29,412.26 29,417.39 564.0K
13:22 29,421.60 29,424.62 29,419.49 29,420.41 375.0K
13:23 29,418.31 29,421.33 29,418.31 29,421.33 222.6K
13:24 29,421.33 29,421.33 29,417.12 29,421.33 292.9K
13:25 29,417.12 29,417.12 29,415.01 29,415.01 332.7K
13:26 29,415.01 29,415.01 29,415.01 29,415.01 276.1K
13:27 29,415.01 29,447.27 29,415.01 29,447.27 431.7K
13:28 29,447.27 29,447.27 29,447.27 29,447.27 227.2K
13:29 29,447.27 29,447.27 29,432.20 29,432.20 421.9K
13:30 29,432.20 29,432.20 29,432.20 29,432.20 259.7K
13:31 29,409.60 29,409.60 29,406.84 29,406.84 333.8K
13:32 29,406.84 29,406.84 29,406.84 29,406.84 232.6K
13:33 29,406.84 29,426.13 29,406.84 29,421.91 1,493.4K
13:34 29,421.91 29,428.23 29,421.91 29,421.91 5,805.0K
13:35 29,421.91 29,426.40 29,421.91 29,426.40 263.3K
13:36 29,422.19 29,426.40 29,422.19 29,422.19 238.1K
13:37 29,422.19 29,422.19 29,421.91 29,421.91 629.3K
13:38 29,420.40 29,424.61 29,420.40 29,420.40 383.6K
13:39 29,420.40 29,420.40 29,418.57 29,418.57 239.7K
13:40 29,418.57 29,422.24 29,418.57 29,422.24 217.8K
13:41 29,422.24 29,426.45 29,422.24 29,422.24 530.1K
13:42 29,421.32 29,421.32 29,421.32 29,421.32 303.7K
13:43 29,421.32 29,425.53 29,421.32 29,425.53 454.5K
13:44 29,421.32 29,423.42 29,421.32 29,421.32 348.4K
13:45 29,416.73 29,425.53 29,414.69 29,414.69 273.6K
13:46 29,414.69 29,421.01 29,414.69 29,414.69 378.8K
13:47 29,416.80 29,427.63 29,416.80 29,421.31 682.4K
13:48 29,421.31 29,421.31 29,417.10 29,419.21 1,095.0K
13:49 29,417.10 29,417.10 29,417.10 29,417.10 1,006.6K
13:50 29,417.10 29,417.10 29,415.89 29,415.89 386.4K
13:51 29,415.89 29,415.89 29,414.97 29,414.97 579.9K
13:52 29,414.97 29,417.08 29,412.87 29,412.87 351.7K
13:53 29,413.77 29,414.08 29,413.77 29,414.08 1,065.7K
13:54 29,414.08 29,416.18 29,414.08 29,414.97 444.9K
13:55 29,412.87 29,417.08 29,412.87 29,417.08 351.7K
13:56 29,398.42 29,403.54 29,396.32 29,403.54 765.1K
13:57 29,401.44 29,401.44 29,398.42 29,398.42 278.2K
13:58 29,396.32 29,396.32 29,358.64 29,358.64 332.3K
13:59 29,353.14 29,353.14 29,353.14 29,353.14 258.5K
14:00 29,359.56 29,363.77 29,359.56 29,360.75 929.7K
14:01 29,360.75 29,403.85 29,360.75 29,403.85 303.9K
14:02 29,403.85 29,403.85 29,373.71 29,373.71 309.3K
14:03 29,373.71 29,373.71 29,373.71 29,373.71 554.1K
14:04 29,383.80 29,384.07 29,383.80 29,384.07 1,224.2K
14:05 29,381.97 29,382.89 29,368.40 29,368.40 681.6K
14:06 29,368.40 29,368.40 29,368.40 29,368.40 1,033.6K
14:07 29,368.40 29,368.40 29,368.40 29,368.40 254.3K
14:08 29,368.40 29,369.61 29,368.40 29,369.61 341.1K
14:09 29,369.61 29,371.71 29,369.61 29,369.61 292.2K
14:10 29,369.61 29,373.82 29,369.61 29,369.61 232.7K
14:11 29,369.61 29,369.61 29,367.50 29,367.50 1,779.9K
14:12 29,367.50 29,369.61 29,367.50 29,367.50 238.0K
14:13 29,367.50 29,368.40 29,367.50 29,368.40 974.0K
14:14 29,365.99 29,365.99 29,363.24 29,363.24 4,989.6K
14:15 29,363.24 29,363.24 29,363.24 29,363.24 1,239.8K
14:16 29,363.24 29,363.24 29,363.24 29,363.24 762.8K
14:17 29,329.55 29,350.60 29,329.55 29,346.39 6,348.2K
14:18 29,337.97 29,342.18 29,335.86 29,342.18 669.4K
14:19 29,335.86 29,339.48 29,335.86 29,339.48 261.0K
14:20 29,339.48 29,339.48 29,339.48 29,339.48 203.2K
14:21 29,337.38 29,345.80 29,337.38 29,345.80 421.2K
14:22 29,345.80 29,345.80 29,337.38 29,337.38 281.6K
14:23 29,339.48 29,351.23 29,339.48 29,340.70 1,594.2K
14:24 29,340.70 29,347.02 29,340.70 29,342.81 496.4K
14:25 29,340.70 29,352.45 29,340.70 29,348.24 267.4K
14:26 29,348.24 29,353.04 29,346.72 29,346.72 233.7K
14:27 29,350.93 29,357.63 29,350.93 29,357.63 294.3K
14:28 29,357.63 29,362.76 29,357.63 29,358.27 375.9K
14:29 29,354.98 29,357.09 29,354.98 29,354.98 218.4K
14:30 29,357.09 29,357.09 29,354.98 29,354.98 210.4K
14:31 29,352.88 29,359.19 29,352.88 29,352.88 524.9K
14:32 29,352.88 29,352.88 29,346.56 29,346.56 1,720.4K
14:33 29,349.58 29,349.58 29,347.48 29,349.58 242.5K
14:34 29,332.41 29,334.51 29,332.41 29,334.51 228.9K
14:35 29,334.51 29,334.51 29,332.41 29,332.41 318.1K
14:36 29,332.41 29,335.12 29,332.41 29,333.01 323.7K
14:37 29,335.12 29,335.12 29,333.01 29,333.01 404.3K
14:38 29,333.01 29,335.12 29,333.01 29,333.01 301.9K
14:39 29,330.91 29,330.91 29,330.91 29,330.91 765.4K
14:40 29,330.91 29,330.91 29,318.28 29,318.28 5,968.6K
14:41 29,318.28 29,318.28 29,314.37 29,314.37 571.7K
14:42 29,312.26 29,312.26 29,295.69 29,297.79 2,261.7K
14:43 29,297.79 29,299.90 29,295.69 29,299.90 1,015.6K
14:44 29,299.90 29,299.90 29,291.64 29,291.64 374.1K
14:45 29,306.38 29,306.38 29,291.64 29,293.75 753.5K
14:46 29,295.85 29,297.96 29,293.75 29,297.96 317.3K
14:47 29,300.06 29,300.06 29,294.63 29,294.63 291.8K
14:48 29,301.87 29,301.87 29,295.55 29,301.87 676.5K
14:49 29,299.76 29,299.76 29,292.84 29,292.84 312.1K
14:50 29,293.44 29,293.44 29,293.44 29,293.44 281.7K
14:51 29,293.44 29,299.76 29,293.44 29,297.66 259.6K
14:52 29,296.74 29,311.20 29,296.74 29,311.20 479.5K
14:53 29,310.01 29,311.20 29,309.10 29,309.10 266.2K
14:54 29,309.10 29,309.10 29,309.10 29,309.10 227.2K
14:55 29,309.10 29,311.20 29,309.10 29,309.10 285.1K
14:56 29,313.31 29,313.31 29,309.10 29,311.20 220.5K
14:57 29,309.10 29,309.10 29,303.86 29,308.07 1,933.5K
14:58 29,303.86 29,303.86 29,283.21 29,283.21 372.8K
14:59 29,283.21 29,287.42 29,283.21 29,284.13 394.1K
15:00 29,284.13 29,284.74 29,284.13 29,284.74 1,093.7K
15:01 29,284.74 29,293.16 29,284.74 29,286.84 247.0K
15:02 29,288.95 29,303.23 29,288.95 29,303.23 277.5K
15:03 29,305.34 29,305.34 29,303.23 29,303.23 215.4K
15:04 29,303.23 29,303.23 29,301.13 29,301.13 177.6K
15:05 29,307.44 29,311.65 29,307.44 29,311.65 1,343.1K
15:06 29,307.44 29,313.76 29,307.44 29,309.55 473.8K
15:07 29,307.44 29,307.44 29,303.23 29,307.44 226.0K
15:08 29,301.13 29,309.55 29,301.13 29,309.55 349.8K
15:09 29,307.44 29,307.44 29,301.13 29,301.13 704.8K
15:10 29,301.13 29,301.13 29,301.13 29,301.13 177.5K
15:11 29,305.34 29,305.34 29,301.13 29,301.13 193.7K
15:12 29,309.55 29,309.55 29,303.23 29,309.55 392.8K
15:13 29,305.34 29,313.76 29,305.34 29,313.76 1,411.3K
15:14 29,312.99 29,312.99 29,301.57 29,301.57 423.5K
15:15 29,301.57 29,301.57 29,295.78 29,295.78 968.3K
15:16 29,295.78 29,299.99 29,293.68 29,293.68 177.6K
15:17 29,293.68 29,299.34 29,290.92 29,299.34 1,091.8K
15:18 29,290.92 29,297.23 29,290.92 29,290.92 248.0K
15:19 29,293.02 29,293.02 29,290.92 29,290.92 685.2K
15:20 29,290.92 29,295.13 29,286.33 29,286.33 167.5K
15:21 29,286.33 29,286.33 29,284.23 29,284.23 769.2K
15:22 29,288.44 29,299.40 29,288.44 29,299.40 490.6K
15:23 29,293.09 29,295.19 29,293.09 29,295.19 247.5K
15:24 29,299.40 29,299.40 29,293.36 29,293.36 377.4K
15:25 29,293.36 29,293.36 29,285.82 29,287.66 272.2K
15:26 29,291.87 29,291.87 29,285.55 29,285.55 233.1K
15:27 29,289.76 29,291.87 29,285.55 29,285.55 259.5K
15:28 29,287.66 29,291.87 29,285.55 29,287.66 279.8K
15:29 29,287.36 29,287.36 29,285.25 29,285.55 444.0K
15:30 29,285.55 29,288.85 29,285.55 29,288.85 269.7K
15:31 29,288.85 29,288.85 29,284.64 29,284.64 166.8K
15:32 29,284.64 29,284.64 29,284.64 29,284.64 166.8K
15:33 29,284.64 29,293.06 29,284.64 29,288.85 710.0K
15:34 29,284.64 29,284.64 29,284.64 29,284.64 188.3K
15:35 29,284.64 29,292.17 29,284.64 29,292.17 177.5K
15:36 29,292.17 29,302.70 29,292.17 29,294.28 705.2K
15:37 29,294.28 29,300.59 29,294.28 29,294.28 269.1K
15:38 29,277.37 29,277.37 29,275.27 29,275.27 184.5K
15:39 29,275.27 29,288.23 29,275.27 29,288.23 221.4K
15:40 29,286.12 29,286.12 29,286.12 29,286.12 188.4K
15:41 29,286.12 29,288.23 29,285.21 29,285.21 268.8K
15:42 29,285.21 29,290.98 29,285.21 29,290.98 219.4K
15:43 29,287.31 29,289.42 29,270.14 29,270.14 1,171.1K
15:44 29,285.21 29,285.21 29,280.99 29,282.56 304.8K
15:45 29,282.56 29,284.66 29,282.56 29,284.66 277.2K
15:46 29,286.77 29,286.77 29,284.66 29,284.66 220.9K
15:47 29,282.56 29,282.56 29,278.89 29,278.89 264.1K
15:48 29,280.99 29,288.88 29,280.99 29,284.66 238.3K
15:49 29,284.66 29,290.06 29,283.74 29,283.74 414.7K
15:50 29,283.74 29,283.74 29,277.43 29,277.43 419.2K
15:51 29,277.43 29,277.43 29,275.91 29,275.91 327.6K
15:52 29,275.91 29,275.91 29,273.81 29,275.91 327.7K
15:53 29,273.81 29,275.61 29,273.51 29,273.51 232.1K
15:54 29,275.61 29,275.61 29,266.58 29,266.58 164.7K
15:55 29,267.48 29,271.70 29,267.48 29,267.48 201.6K
15:56 29,267.48 29,271.70 29,267.48 29,267.48 152.6K
15:57 29,267.48 29,269.59 29,265.38 29,265.92 300.1K
15:58 29,261.71 29,265.00 29,260.79 29,265.00 252.4K
15:59 29,260.79 29,260.79 29,259.88 29,259.88 204.3K
16:00 29,259.88 29,267.42 29,259.88 29,267.42 180.2K
16:01 29,267.42 29,273.73 29,267.42 29,267.42 397.3K
16:02 29,273.73 29,273.73 29,267.42 29,267.42 183.9K
16:03 29,269.52 29,271.63 29,261.10 29,261.10 590.7K
16:04 29,265.31 29,265.31 29,256.89 29,256.89 445.5K
16:05 29,254.78 29,260.83 29,254.78 29,260.83 925.8K
16:06 29,260.83 29,260.83 29,256.62 29,258.72 198.5K
16:07 29,256.62 29,260.83 29,256.62 29,257.51 361.7K
16:08 29,257.51 29,257.51 29,255.41 29,257.51 402.6K
16:09 29,257.51 29,261.72 29,257.51 29,261.72 232.2K
16:10 29,257.51 29,269.98 29,257.51 29,265.77 318.6K
16:11 29,265.77 29,269.98 29,258.23 29,269.98 193.1K
16:12 29,265.77 29,265.77 29,260.91 29,260.91 313.2K
16:13 29,264.59 29,268.26 29,264.59 29,268.26 1,140.5K
16:14 29,261.94 29,261.94 29,261.94 29,261.94 723.8K
16:15 29,261.94 29,266.54 29,261.94 29,266.54 402.5K
16:16 29,266.54 29,266.54 29,264.43 29,264.43 291.0K
16:17 29,264.43 29,270.75 29,264.43 29,264.43 188.4K
16:18 29,264.43 29,264.43 29,263.52 29,263.52 348.7K
16:19 29,265.63 29,265.63 29,263.52 29,265.63 548.9K
16:20 29,274.44 29,274.44 29,270.22 29,270.22 826.5K
16:21 29,270.22 29,270.22 29,259.70 29,259.70 932.6K
16:22 29,257.59 29,260.92 29,251.27 29,258.81 1,013.9K
16:23 29,258.81 29,263.02 29,255.49 29,255.49 248.8K
16:24 29,253.99 29,253.99 29,249.77 29,250.38 515.4K
16:25 29,250.38 29,256.70 29,250.38 29,256.70 236.4K
16:26 29,250.38 29,250.38 29,250.38 29,250.38 256.9K
16:27 29,252.49 29,260.00 29,252.49 29,260.00 509.6K
16:28 29,253.68 29,253.68 29,241.58 29,250.01 1,889.2K
16:29 29,245.79 29,252.11 29,221.89 29,221.89 595.1K
16:30 29,221.89 29,221.89 29,219.48 29,221.59 273.1K
16:31 29,219.48 29,223.39 29,219.48 29,223.39 503.3K
16:32 29,219.18 29,225.49 29,219.18 29,219.18 486.2K
16:33 29,223.39 29,225.80 29,221.59 29,221.59 308.4K
16:34 29,221.59 29,226.40 29,221.59 29,226.40 264.2K
16:35 29,224.30 29,234.83 29,224.30 29,234.83 749.7K
16:36 29,229.70 29,233.91 29,229.70 29,233.91 371.9K
16:37 29,225.49 29,225.49 29,223.38 29,223.38 246.3K
16:38 29,223.38 29,228.51 29,223.38 29,228.51 719.2K
16:39 29,234.83 29,234.83 29,214.66 29,214.66 787.9K
16:40 29,216.76 29,218.87 29,216.76 29,218.87 160.6K
16:41 29,218.87 29,223.08 29,218.87 29,223.08 241.7K
16:42 29,223.08 29,225.18 29,223.08 29,223.08 359.0K
16:43 29,220.97 29,235.03 29,220.97 29,230.82 460.5K
16:44 29,226.61 29,245.89 29,226.61 29,239.57 180.1K
16:45 29,243.79 29,248.00 29,239.57 29,243.79 428.2K
16:46 29,226.61 29,232.93 29,224.77 29,224.77 200.8K
16:47 29,224.77 29,228.99 29,220.56 29,220.56 1,685.6K
16:48 29,222.40 29,229.93 29,222.40 29,229.93 226.3K
16:49 29,229.93 29,229.93 29,229.63 29,229.63 1,033.0K
16:50 29,229.63 29,229.63 29,223.31 29,223.31 1,141.3K
16:51 29,225.42 29,238.05 29,225.42 29,238.05 1,327.8K
16:52 29,233.84 29,240.16 29,233.84 29,240.16 309.3K
16:53 29,244.37 29,244.37 29,240.16 29,240.16 305.3K
16:54 29,238.05 29,250.69 29,235.95 29,250.69 1,275.8K
16:55 29,252.79 29,252.79 29,244.37 29,244.37 192.9K
16:56 29,248.58 29,256.12 29,244.37 29,249.80 577.5K
16:57 29,256.12 29,259.13 29,256.12 29,259.13 376.4K
16:58 29,259.51 29,267.93 29,259.51 29,261.01 711.5K
16:59 29,261.01 29,271.06 29,261.01 29,268.95 397.5K
17:00 29,268.95 29,268.95 29,261.01 29,261.01 390.4K
17:01 29,263.11 29,265.22 29,261.01 29,261.01 273.3K
17:02 29,261.01 29,261.01 29,261.01 29,261.01 595.9K
17:03 29,258.90 29,267.15 29,258.90 29,267.15 180.1K
17:04 29,267.15 29,267.15 29,267.15 29,267.15 189.1K
17:05 29,266.24 29,276.77 29,266.24 29,276.77 1,319.1K
17:06 29,264.13 29,267.32 29,259.82 29,267.32 856.2K
17:07 29,261.01 29,271.64 29,261.01 29,271.64 210.5K
17:08 29,275.85 29,280.06 29,275.85 29,280.06 520.5K
17:09 29,275.85 29,275.85 29,265.59 29,265.59 697.5K
17:10 29,274.01 29,274.01 29,267.59 29,267.59 395.7K
17:11 29,271.80 29,276.01 29,271.80 29,273.91 322.2K
17:12 29,269.69 29,297.17 29,269.69 29,297.17 354.9K
17:13 29,292.96 29,303.49 29,292.96 29,299.28 552.9K
17:14 29,299.28 29,304.41 29,292.45 29,292.45 591.5K
17:15 29,288.24 29,295.48 29,288.24 29,295.48 758.1K
17:16 29,289.45 29,289.45 29,287.06 29,287.06 555.6K
17:17 29,289.17 29,289.17 29,286.45 29,286.45 240.2K
17:18 29,286.45 29,296.38 29,285.85 29,296.38 2,552.1K
17:19 29,294.27 29,294.27 29,292.16 29,292.16 211.0K
17:20 29,298.21 29,299.13 29,294.92 29,299.13 874.4K
17:21 29,294.92 29,296.11 29,289.79 29,296.11 172.5K
17:22 29,296.11 29,296.11 29,296.11 29,296.11 601.3K
17:23 29,296.11 29,296.11 29,289.79 29,295.22 260.2K
17:24 29,295.22 29,296.14 29,289.07 29,293.28 298.4K
17:25 29,286.96 29,286.96 29,286.96 29,286.96 161.0K
17:26 29,286.96 29,301.54 29,285.40 29,285.40 395.2K
17:27 29,284.48 29,288.69 29,284.48 29,286.58 380.2K
17:28 29,284.48 29,284.48 29,271.85 29,271.85 1,597.9K
17:29 29,269.74 29,269.74 29,269.74 29,269.74 182.2K
17:30 29,269.74 29,278.45 29,269.74 29,278.45 233.4K
17:31 29,286.28 29,291.26 29,286.28 29,287.05 472.4K
17:32 29,285.25 29,285.86 29,285.25 29,285.25 162.2K
17:33 29,283.45 29,283.45 29,281.34 29,281.34 167.3K
17:34 29,281.34 29,281.34 29,281.34 29,281.34 209.1K
17:35 29,281.34 29,285.55 29,275.03 29,275.03 230.5K
17:36 29,284.67 29,290.98 29,284.67 29,284.67 869.1K
17:37 29,284.67 29,284.67 29,284.67 29,284.67 171.5K
17:38 29,284.67 29,331.52 29,284.67 29,331.52 879.5K
17:39 29,331.52 29,348.69 29,331.52 29,348.69 174.1K
17:40 29,344.48 29,344.48 29,344.48 29,344.48 160.7K
17:41 29,344.48 29,344.48 29,328.85 29,333.96 235.9K
17:42 29,329.75 29,333.96 29,329.75 29,333.96 192.9K
17:43 29,301.71 29,301.71 29,297.50 29,297.50 161.6K
17:44 29,297.50 29,297.50 29,297.20 29,297.20 568.3K
17:45 29,297.20 29,297.20 29,297.20 29,297.20 183.0K
17:46 29,305.62 29,305.62 29,297.20 29,297.20 192.9K
17:47 29,299.30 29,306.84 29,294.37 29,294.37 1,014.4K
17:48 29,296.47 29,309.11 29,294.37 29,309.11 755.5K
17:49 29,309.11 29,309.11 29,300.69 29,300.69 171.5K
17:50 29,338.36 29,344.68 29,338.36 29,340.47 957.3K
17:51 29,348.89 29,348.89 29,342.57 29,342.57 1,236.6K
17:52 29,340.47 29,340.47 29,338.36 29,340.47 257.3K
17:53 29,353.43 29,371.23 29,353.43 29,371.23 1,545.7K
17:54 29,371.23 29,387.14 29,371.23 29,385.32 449.7K
17:55 29,385.32 29,401.28 29,385.32 29,401.28 420.3K
17:56 29,403.38 29,403.38 29,389.53 29,391.64 266.3K
17:57 29,391.64 29,391.64 29,387.42 29,387.42 171.5K
17:58 29,417.17 29,425.59 29,417.17 29,425.59 1,656.0K
17:59 29,426.81 29,431.02 29,426.81 29,429.80 1,216.4K
18:00 29,427.69 29,449.05 29,409.60 29,409.60 1,591.2K
18:01 29,407.49 29,415.92 29,407.49 29,411.71 182.6K
18:02 29,418.02 29,424.34 29,413.81 29,424.34 451.6K
18:03 29,416.73 29,416.73 29,399.88 29,399.88 307.2K
18:04 29,406.20 29,418.83 29,395.34 29,395.34 899.6K
18:05 29,399.55 29,416.73 29,399.55 29,416.12 487.8K
18:06 29,418.23 29,418.23 29,417.33 29,417.33 511.8K
18:07 29,415.23 29,421.55 29,415.23 29,421.55 226.5K
18:08 29,392.29 29,392.29 29,385.98 29,385.98 800.1K
18:09 29,385.98 29,385.98 29,375.45 29,377.55 217.2K
18:10 29,383.87 29,386.57 29,382.36 29,386.57 264.0K
18:11 29,382.36 29,382.36 29,373.93 29,373.93 258.1K
18:12 29,373.93 29,382.36 29,373.93 29,382.36 290.4K
18:13 29,382.36 29,382.36 29,378.14 29,378.14 292.3K
18:14 29,376.04 29,389.89 29,376.04 29,383.57 430.7K
18:15 29,383.57 29,383.57 29,383.57 29,383.57 1,004.3K
18:16 29,406.78 29,415.21 29,406.78 29,415.21 343.3K
18:17 29,413.10 29,418.62 29,413.10 29,418.62 361.1K
18:18 29,418.62 29,426.65 29,418.62 29,426.65 1,678.4K
18:19 29,439.93 29,439.93 29,423.09 29,423.09 5,677.8K
18:20 29,431.51 29,452.57 29,431.51 29,452.57 744.6K
18:21 29,442.04 29,446.25 29,409.79 29,416.11 1,311.0K
18:22 29,418.32 29,426.74 29,418.32 29,422.53 1,156.1K
18:23 29,448.46 29,456.88 29,448.46 29,450.57 804.4K
18:24 29,448.46 29,451.07 29,442.65 29,444.75 1,704.3K
18:25 29,442.65 29,444.75 29,442.65 29,442.65 515.7K
18:26 29,442.65 29,451.07 29,442.65 29,446.86 113.2K
18:27 29,451.07 29,452.87 29,446.86 29,452.87 113.6K
18:28 29,450.76 29,450.76 29,450.76 29,450.76 841.4K
18:29 29,448.66 29,457.08 29,448.66 29,448.66 266.2K
18:30 29,448.66 29,450.76 29,448.66 29,448.66 59.4K
18:31 29,448.66 29,448.66 29,448.36 29,448.36 0.4K
18:32 29,448.36 29,448.36 29,446.25 29,447.46 351.9K
18:33 29,447.46 29,449.57 29,447.46 29,449.57 199.6K
18:34 29,447.46 29,447.46 29,432.39 29,432.39 141.1K
18:35 29,424.86 29,435.24 29,424.86 29,433.13 393.4K
18:36 29,433.13 29,434.12 29,432.02 29,432.02 188.4K
18:37 29,432.02 29,434.12 29,416.95 29,416.95 560.7K
18:38 29,409.41 29,411.52 29,409.41 29,409.41 463.6K
18:39 29,402.99 29,402.99 29,373.26 29,373.26 1,427.6K
18:40 29,371.15 29,371.15 29,371.15 29,371.15 21.5K
18:51 29,371.15 29,371.15 29,371.15 29,371.15 1,960.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし