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 29,530.44 29,530.44 29,519.91 29,528.34 10,052.9K
10:01 29,472.57 29,472.57 29,426.25 29,451.51 11,612.5K
10:02 29,484.83 29,484.83 29,429.73 29,429.73 12,492.4K
10:03 29,431.84 29,436.05 29,412.55 29,412.55 3,798.8K
10:04 29,412.55 29,437.20 29,412.55 29,437.20 1,547.3K
10:05 29,429.05 29,429.05 29,403.79 29,408.00 6,987.6K
10:06 29,390.82 29,393.26 29,382.40 29,393.26 11,045.2K
10:07 29,359.79 29,373.67 29,344.74 29,373.67 5,556.1K
10:08 29,377.89 29,392.62 29,377.89 29,392.62 2,916.7K
10:09 29,382.10 29,396.24 29,382.10 29,396.24 4,962.6K
10:10 29,377.29 29,377.29 29,373.08 29,373.08 2,285.5K
10:11 29,364.65 29,386.33 29,364.65 29,386.33 10,009.4K
10:12 29,378.79 29,384.52 29,375.79 29,384.52 2,538.7K
10:13 29,382.41 29,382.41 29,376.40 29,378.50 863.6K
10:14 29,378.50 29,407.06 29,371.41 29,407.06 5,695.0K
10:15 29,413.38 29,423.61 29,413.38 29,423.61 2,934.7K
10:16 29,413.08 29,470.03 29,410.97 29,470.03 3,501.7K
10:17 29,465.82 29,469.15 29,463.72 29,469.15 938.5K
10:18 29,473.36 29,473.36 29,431.50 29,431.50 4,562.9K
10:19 29,414.66 29,429.40 29,402.03 29,429.40 6,688.3K
10:20 29,411.93 29,458.92 29,411.93 29,442.07 665.8K
10:21 29,446.28 29,446.28 29,398.99 29,398.99 515.1K
10:22 29,398.40 29,399.08 29,392.46 29,392.46 455.2K
10:23 29,407.20 29,407.20 29,388.54 29,392.75 955.1K
10:24 29,392.75 29,392.75 29,380.11 29,386.43 2,926.8K
10:25 29,384.33 29,394.73 29,380.00 29,394.73 6,827.6K
10:26 29,398.94 29,410.60 29,398.94 29,410.60 405.3K
10:27 29,412.71 29,434.23 29,400.38 29,434.23 2,116.0K
10:28 29,425.81 29,444.47 29,425.81 29,444.47 1,568.7K
10:29 29,444.20 29,473.29 29,444.20 29,473.29 2,037.1K
10:30 29,484.57 29,507.94 29,484.57 29,507.94 2,978.5K
10:31 29,507.94 29,507.94 29,482.74 29,482.74 732.0K
10:32 29,483.95 29,490.26 29,483.95 29,488.16 2,256.8K
10:33 29,500.52 29,504.73 29,487.89 29,487.89 2,411.0K
10:34 29,512.63 29,512.63 29,481.27 29,490.23 3,352.2K
10:35 29,483.91 29,491.59 29,479.70 29,491.59 615.0K
10:36 29,456.50 29,472.46 29,456.50 29,471.55 763.3K
10:37 29,482.72 29,482.72 29,476.41 29,476.41 236.8K
10:38 29,481.21 29,481.21 29,470.85 29,470.85 299.4K
10:39 29,476.57 29,476.57 29,474.47 29,474.47 85.2K
10:40 29,474.47 29,474.47 29,472.36 29,472.36 324.8K
10:41 29,470.26 29,479.60 29,468.74 29,479.60 73.7K
10:42 29,479.60 29,485.92 29,479.60 29,484.40 80.1K
10:43 29,480.19 29,480.19 29,474.74 29,476.84 1,173.9K
10:44 29,487.10 29,487.10 29,478.68 29,478.68 1,247.6K
10:45 29,476.57 29,500.06 29,476.57 29,500.06 674.0K
10:46 29,500.06 29,500.06 29,500.06 29,500.06 5.6K
10:47 29,487.22 29,493.53 29,487.22 29,493.53 170.7K
10:48 29,483.01 29,489.32 29,483.01 29,489.32 1,695.4K
10:49 29,487.22 29,493.53 29,487.22 29,493.53 887.0K
10:50 29,506.16 29,506.16 29,488.40 29,488.40 944.1K
10:51 29,491.96 29,491.96 29,482.62 29,482.62 191.1K
10:52 29,489.92 29,498.34 29,489.92 29,498.34 288.8K
10:53 29,498.34 29,498.34 29,493.65 29,493.65 397.3K
10:54 29,494.88 29,494.88 29,477.27 29,477.27 583.0K
10:55 29,464.20 29,464.20 29,449.31 29,449.31 9,528.2K
10:56 29,431.01 29,451.41 29,421.94 29,451.41 20,836.2K
10:57 29,447.86 29,450.23 29,441.54 29,450.23 1,565.7K
10:58 29,443.91 29,443.91 29,437.33 29,440.35 2,195.6K
10:59 29,438.25 29,442.99 29,432.90 29,440.13 542.9K
11:00 29,437.11 29,441.37 29,432.90 29,441.37 968.3K
11:01 29,473.65 29,473.65 29,465.22 29,467.33 2,630.9K
11:02 29,473.65 29,508.52 29,473.65 29,478.44 2,681.1K
11:03 29,476.33 29,488.05 29,476.33 29,488.05 2,818.5K
11:04 29,481.73 29,481.73 29,468.47 29,468.47 465.4K
11:05 29,462.42 29,462.42 29,435.60 29,435.60 3,092.3K
11:06 29,435.60 29,435.60 29,415.93 29,415.93 976.2K
11:07 29,415.93 29,415.93 29,411.34 29,411.34 1,325.4K
11:08 29,411.34 29,414.23 29,411.20 29,411.20 766.7K
11:09 29,416.07 29,424.32 29,414.66 29,414.66 2,100.8K
11:10 29,411.63 29,412.82 29,408.23 29,408.23 515.6K
11:11 29,399.81 29,400.99 29,399.15 29,399.15 675.6K
11:12 29,404.28 29,404.28 29,394.94 29,394.94 2,891.0K
11:13 29,392.84 29,396.13 29,391.92 29,396.13 508.3K
11:14 29,391.85 29,391.85 29,380.11 29,381.03 843.8K
11:15 29,378.92 29,378.92 29,375.90 29,375.90 586.6K
11:16 29,380.11 29,380.11 29,357.00 29,359.11 1,967.6K
11:17 29,365.43 29,365.43 29,357.29 29,359.40 1,045.7K
11:18 29,360.32 29,366.96 29,360.32 29,366.96 978.9K
11:19 29,366.96 29,373.93 29,366.96 29,373.93 549.0K
11:20 29,369.72 29,373.93 29,367.62 29,367.62 348.6K
11:21 29,383.81 29,397.71 29,383.81 29,397.71 1,272.8K
11:22 29,404.94 29,404.94 29,370.89 29,376.94 237.8K
11:23 29,397.32 29,397.32 29,373.92 29,376.02 711.2K
11:24 29,368.68 29,368.68 29,368.68 29,368.68 173.3K
11:25 29,368.68 29,389.18 29,368.68 29,373.22 1,639.8K
11:26 29,356.05 29,358.15 29,356.05 29,356.97 1,259.3K
11:27 29,356.97 29,359.07 29,350.92 29,350.92 7,304.9K
11:28 29,356.64 29,361.51 29,356.38 29,361.51 612.1K
11:29 29,359.67 29,359.67 29,355.46 29,357.30 281.2K
11:30 29,357.56 29,357.56 29,354.54 29,354.54 405.2K
11:31 29,377.14 29,380.17 29,377.14 29,378.33 952.0K
11:32 29,378.33 29,379.52 29,377.41 29,377.41 711.0K
11:33 29,377.09 29,380.12 29,375.91 29,375.91 719.5K
11:34 29,376.83 29,378.28 29,374.07 29,374.99 191.7K
11:35 29,379.52 29,379.52 29,377.41 29,377.41 669.2K
11:36 29,377.41 29,377.41 29,376.49 29,377.41 192.4K
11:37 29,379.52 29,379.52 29,377.41 29,379.52 519.2K
11:38 29,379.52 29,379.52 29,376.49 29,376.49 501.9K
11:39 29,376.49 29,393.33 29,376.49 29,391.24 2,376.4K
11:40 29,391.24 29,391.24 29,384.92 29,384.92 458.7K
11:41 29,377.69 29,382.82 29,377.69 29,382.82 175.8K
11:42 29,378.61 29,379.52 29,377.42 29,379.52 238.2K
11:43 29,395.44 29,395.44 29,380.12 29,380.12 1,100.3K
11:44 29,375.90 29,378.66 29,372.61 29,372.61 1,471.4K
11:45 29,370.51 29,382.73 29,369.59 29,369.59 1,088.5K
11:46 29,371.69 29,371.69 29,361.17 29,361.17 2,044.9K
11:47 29,361.17 29,363.27 29,361.17 29,363.27 236.5K
11:48 29,363.27 29,363.27 29,360.25 29,362.35 839.4K
11:49 29,361.17 29,363.27 29,360.25 29,360.25 1,077.4K
11:50 29,361.17 29,362.40 29,360.56 29,362.40 241.5K
11:51 29,364.50 29,364.50 29,337.70 29,337.70 1,360.7K
11:52 29,326.55 29,326.55 29,315.99 29,315.99 663.6K
11:53 29,315.08 29,315.08 29,312.97 29,312.97 579.5K
11:54 29,319.29 29,319.29 29,314.16 29,319.29 558.5K
11:55 29,317.18 29,360.24 29,317.18 29,360.24 1,079.7K
11:56 29,307.50 29,355.46 29,307.50 29,355.46 1,564.7K
11:57 29,354.27 29,359.78 29,354.27 29,359.78 193.7K
11:58 29,360.70 29,362.80 29,330.56 29,332.66 402.2K
11:59 29,332.66 29,332.66 29,315.88 29,315.88 331.4K
12:00 29,317.98 29,317.98 29,313.77 29,313.77 458.7K
12:01 29,313.77 29,347.55 29,313.77 29,345.45 229.6K
12:02 29,346.63 29,346.63 29,343.61 29,343.61 517.9K
12:03 29,343.61 29,351.87 29,340.86 29,351.87 229.2K
12:04 29,352.17 29,353.09 29,350.06 29,350.06 827.1K
12:05 29,350.06 29,354.27 29,350.06 29,354.27 557.3K
12:06 29,356.38 29,356.38 29,352.17 29,354.27 529.8K
12:07 29,350.33 29,355.73 29,349.41 29,355.73 2,295.8K
12:08 29,353.62 29,353.62 29,347.90 29,347.90 707.0K
12:09 29,347.90 29,347.90 29,345.79 29,345.79 1,392.5K
12:10 29,347.90 29,357.52 29,344.88 29,357.52 5,619.2K
12:11 29,361.73 29,361.73 29,357.52 29,361.73 854.1K
12:12 29,357.52 29,357.52 29,344.55 29,344.55 215.4K
12:13 29,342.45 29,342.75 29,337.50 29,342.62 426.8K
12:14 29,344.07 29,344.07 29,331.44 29,331.44 314.2K
12:15 29,330.96 29,330.96 29,319.24 29,329.77 691.4K
12:16 29,323.45 29,325.56 29,323.45 29,323.45 563.7K
12:17 29,321.35 29,329.77 29,321.35 29,329.77 725.2K
12:18 29,329.77 29,333.98 29,329.77 29,333.98 159.2K
12:19 29,329.77 29,330.69 29,323.45 29,323.45 269.2K
12:20 29,321.35 29,330.69 29,320.16 29,330.69 439.5K
12:21 29,322.26 29,322.26 29,316.87 29,316.87 657.2K
12:22 29,317.79 29,319.89 29,317.79 29,319.89 247.9K
12:23 29,318.97 29,322.59 29,318.97 29,321.67 320.1K
12:24 29,319.57 29,325.00 29,319.57 29,325.00 801.8K
12:25 29,325.00 29,325.00 29,325.00 29,325.00 214.4K
12:26 29,324.69 29,331.01 29,324.39 29,324.39 276.5K
12:27 29,324.39 29,324.39 29,283.10 29,283.10 612.0K
12:28 29,283.10 29,315.22 29,283.10 29,314.30 154.2K
12:29 29,314.30 29,314.30 29,312.19 29,312.19 248.2K
12:30 29,322.29 29,322.29 29,299.68 29,299.68 290.7K
12:31 29,299.68 29,299.68 29,297.12 29,297.12 249.1K
12:32 29,300.15 29,300.15 29,298.04 29,298.04 360.1K
12:33 29,298.04 29,308.13 29,298.04 29,300.60 468.7K
12:34 29,300.60 29,302.70 29,300.60 29,302.70 198.8K
12:35 29,309.02 29,309.29 29,305.08 29,305.08 271.9K
12:36 29,307.19 29,324.06 29,307.19 29,321.95 969.9K
12:37 29,321.95 29,328.27 29,321.95 29,321.95 381.5K
12:38 29,321.95 29,324.06 29,321.95 29,324.06 679.9K
12:39 29,324.06 29,324.06 29,319.85 29,319.85 424.2K
12:40 29,319.85 29,319.85 29,309.75 29,314.88 436.3K
12:41 29,314.88 29,314.88 29,296.51 29,296.51 803.7K
12:42 29,298.92 29,298.92 29,294.71 29,294.71 361.7K
12:43 29,292.60 29,292.60 29,290.77 29,290.77 303.7K
12:44 29,292.87 29,292.87 29,292.87 29,292.87 327.9K
12:45 29,297.08 29,297.08 29,288.55 29,288.55 488.8K
12:46 29,289.08 29,290.00 29,289.08 29,290.00 242.1K
12:47 29,290.00 29,291.19 29,289.08 29,291.19 216.7K
12:48 29,291.19 29,292.11 29,287.24 29,292.11 1,028.5K
12:49 29,294.21 29,294.21 29,291.19 29,291.19 624.8K
12:50 29,291.19 29,297.88 29,291.19 29,295.78 177.1K
12:51 29,294.86 29,294.86 29,293.94 29,293.94 294.3K
12:52 29,291.22 29,294.25 29,291.22 29,294.25 384.9K
12:53 29,296.36 29,296.36 29,238.59 29,256.45 34,047.1K
12:54 29,264.88 29,264.88 29,251.76 29,253.56 1,473.1K
12:55 29,255.67 29,255.67 29,251.46 29,255.67 681.8K
12:56 29,255.67 29,255.67 29,251.16 29,251.16 532.7K
12:57 29,251.16 29,253.26 29,251.16 29,253.26 578.4K
12:58 29,249.05 29,251.16 29,246.94 29,248.76 254.4K
12:59 29,248.76 29,257.83 29,248.76 29,257.83 524.5K
13:00 29,249.41 29,249.41 29,244.89 29,247.92 294.8K
13:01 29,245.81 29,251.21 29,244.89 29,249.11 231.7K
13:02 29,251.21 29,251.21 29,249.11 29,251.21 1,007.0K
13:03 29,256.45 29,256.45 29,251.05 29,251.05 1,448.4K
13:04 29,243.81 29,245.92 29,242.90 29,242.90 813.5K
13:05 29,242.90 29,243.07 29,234.65 29,243.07 700.1K
13:06 29,247.28 29,259.35 29,243.07 29,259.35 2,783.7K
13:07 29,255.14 29,255.14 29,253.04 29,253.04 1,316.9K
13:08 29,261.43 29,271.37 29,261.43 29,271.37 1,685.9K
13:09 29,271.37 29,271.37 29,262.95 29,262.95 192.6K
13:10 29,258.74 29,258.74 29,243.67 29,254.19 168.3K
13:11 29,271.07 29,271.07 29,258.43 29,258.43 182.8K
13:12 29,258.43 29,265.05 29,258.43 29,262.95 227.7K
13:13 29,271.37 29,284.00 29,267.16 29,284.00 1,176.2K
13:14 29,274.39 29,282.78 29,271.98 29,282.78 310.7K
13:15 29,280.97 29,293.94 29,278.87 29,293.02 628.5K
13:16 29,291.51 29,291.51 29,276.08 29,276.08 1,245.1K
13:17 29,269.46 29,278.80 29,269.46 29,269.46 374.0K
13:18 29,270.38 29,273.67 29,269.46 29,273.67 196.0K
13:19 29,276.44 29,278.55 29,276.44 29,276.44 533.2K
13:20 29,282.76 29,289.07 29,282.76 29,287.24 752.9K
13:21 29,286.63 29,286.63 29,286.63 29,286.63 268.0K
13:22 29,286.63 29,287.82 29,284.79 29,287.82 193.7K
13:23 29,286.03 29,289.05 29,286.03 29,286.94 250.7K
13:24 29,289.05 29,289.97 29,283.00 29,283.00 558.3K
13:25 29,279.40 29,281.50 29,276.37 29,276.37 366.6K
13:26 29,276.37 29,276.64 29,275.45 29,276.64 159.0K
13:27 29,276.64 29,276.64 29,266.11 29,266.11 13,457.9K
13:28 29,261.90 29,275.45 29,261.90 29,273.35 478.3K
13:29 29,271.24 29,273.35 29,267.03 29,273.35 598.4K
13:30 29,271.24 29,275.45 29,271.24 29,275.45 346.3K
13:31 29,270.06 29,276.37 29,256.17 29,258.57 693.9K
13:32 29,254.35 29,260.67 29,254.35 29,258.57 748.8K
13:33 29,252.25 29,270.03 29,252.25 29,270.03 7,130.9K
13:34 29,265.82 29,272.14 29,265.82 29,271.22 1,044.3K
13:35 29,264.90 29,271.52 29,264.90 29,269.41 412.2K
13:36 29,282.55 29,282.55 29,262.32 29,262.32 2,131.8K
13:37 29,258.11 29,270.90 29,258.11 29,270.90 295.7K
13:38 29,270.90 29,271.19 29,268.17 29,271.19 321.2K
13:39 29,266.06 29,272.38 29,263.98 29,263.98 2,021.7K
13:40 29,247.99 29,247.99 29,244.85 29,244.85 492.0K
13:41 29,246.95 29,246.95 29,237.92 29,242.13 1,085.5K
13:42 29,242.13 29,261.42 29,242.13 29,261.42 637.5K
13:43 29,257.21 29,259.31 29,253.56 29,257.77 1,055.7K
13:44 29,255.67 29,259.88 29,255.67 29,259.88 431.5K
13:45 29,255.67 29,260.49 29,255.67 29,260.49 245.1K
13:46 29,255.36 29,259.57 29,253.25 29,257.46 550.7K
13:47 29,251.15 29,256.27 29,249.96 29,256.27 1,999.4K
13:48 29,246.01 29,254.13 29,246.01 29,254.13 418.9K
13:49 29,246.00 29,257.42 29,246.00 29,257.42 349.6K
13:50 29,257.42 29,257.42 29,256.51 29,256.51 339.2K
13:51 29,258.34 29,258.34 29,232.74 29,256.79 442.2K
13:52 29,239.98 29,239.98 29,234.83 29,234.83 1,030.2K
13:53 29,233.03 29,239.04 29,233.03 29,239.04 573.3K
13:54 29,234.83 29,238.13 29,234.83 29,238.13 634.4K
13:55 29,239.58 29,242.91 29,239.58 29,242.91 749.9K
13:56 29,242.91 29,242.91 29,239.88 29,239.88 346.3K
13:57 29,233.45 29,238.85 29,232.53 29,238.85 1,132.6K
13:58 29,236.74 29,240.96 29,236.74 29,236.74 241.8K
13:59 29,235.82 29,235.82 29,234.91 29,234.91 234.9K
14:00 29,244.52 29,244.52 29,240.30 29,244.52 723.4K
14:01 29,243.60 29,243.60 29,236.63 29,236.63 319.7K
14:02 29,236.63 29,236.63 29,236.63 29,236.63 164.0K
14:03 29,225.62 29,265.35 29,225.62 29,263.25 8,550.3K
14:04 29,260.50 29,281.27 29,254.46 29,281.27 1,493.9K
14:05 29,277.06 29,294.44 29,277.06 29,293.25 10,474.9K
14:06 29,324.56 29,324.56 29,311.93 29,318.48 8,576.9K
14:07 29,302.41 29,304.52 29,298.37 29,303.50 6,263.6K
14:08 29,319.28 29,321.39 29,307.99 29,307.99 1,757.8K
14:09 29,304.39 29,316.87 29,304.39 29,316.87 925.7K
14:10 29,312.93 29,312.93 29,293.88 29,298.85 1,045.8K
14:11 29,311.72 29,311.72 29,294.25 29,300.57 5,213.3K
14:12 29,294.79 29,309.76 29,294.79 29,309.76 2,431.2K
14:13 29,311.26 29,311.26 29,294.79 29,294.79 3,304.3K
14:14 29,292.69 29,306.86 29,288.48 29,306.86 678.5K
14:15 29,312.38 29,314.49 29,306.86 29,311.99 595.8K
14:16 29,325.92 29,332.62 29,318.69 29,318.69 1,077.7K
14:17 29,320.79 29,325.67 29,311.62 29,325.67 1,273.2K
14:18 29,329.88 29,338.79 29,325.92 29,325.92 2,670.1K
14:19 29,325.92 29,325.92 29,325.92 29,325.92 490.8K
14:20 29,329.87 29,343.00 29,329.87 29,340.90 1,805.7K
14:21 29,347.60 29,350.36 29,337.87 29,337.87 1,017.4K
14:22 29,338.18 29,342.51 29,335.15 29,342.51 820.0K
14:23 29,342.51 29,348.95 29,341.33 29,341.33 2,024.1K
14:24 29,346.23 29,350.56 29,340.44 29,340.44 1,859.2K
14:25 29,329.14 29,336.11 29,329.14 29,336.11 3,373.7K
14:26 29,341.53 29,361.38 29,341.53 29,349.80 1,044.7K
14:27 29,383.49 29,383.49 29,373.62 29,373.62 6,587.7K
14:28 29,384.76 29,391.85 29,384.76 29,391.85 3,424.6K
14:29 29,380.55 29,385.53 29,371.53 29,371.53 2,106.6K
14:30 29,365.52 29,365.52 29,363.41 29,363.41 609.4K
14:31 29,363.41 29,386.76 29,363.41 29,379.10 864.8K
14:32 29,373.94 29,381.97 29,369.36 29,373.58 1,869.3K
14:33 29,374.50 29,378.05 29,374.50 29,375.95 452.6K
14:34 29,377.16 29,377.16 29,369.66 29,369.66 425.2K
14:35 29,363.34 29,367.83 29,361.51 29,363.62 759.7K
14:36 29,360.33 29,374.44 29,360.33 29,374.44 641.2K
14:37 29,397.04 29,400.71 29,397.04 29,399.49 3,284.2K
14:38 29,405.81 29,414.84 29,405.81 29,413.00 3,883.6K
14:39 29,413.00 29,416.29 29,412.08 29,416.29 659.1K
14:40 29,412.08 29,412.08 29,400.63 29,400.63 3,947.9K
14:41 29,402.74 29,409.06 29,400.10 29,400.10 2,280.6K
14:42 29,392.21 29,411.49 29,392.21 29,411.49 324.4K
14:43 29,411.49 29,411.49 29,391.17 29,391.17 260.3K
14:44 29,389.95 29,437.50 29,389.95 29,428.96 7,862.6K
14:45 29,404.79 29,404.79 29,395.07 29,395.07 356.7K
14:46 29,392.96 29,392.96 29,380.33 29,385.90 2,230.8K
14:47 29,388.00 29,388.00 29,376.29 29,384.71 1,464.6K
14:48 29,380.50 29,380.50 29,376.29 29,376.29 363.4K
14:49 29,383.82 29,388.03 29,383.82 29,385.93 211.5K
14:50 29,388.95 29,390.79 29,386.58 29,386.58 237.1K
14:51 29,386.58 29,400.67 29,386.58 29,392.25 1,124.0K
14:52 29,400.67 29,400.67 29,390.14 29,390.14 219.8K
14:53 29,390.14 29,392.59 29,389.84 29,390.48 451.8K
14:54 29,384.32 29,384.62 29,377.38 29,377.38 289.7K
14:55 29,375.28 29,375.28 29,367.12 29,367.12 457.5K
14:56 29,366.21 29,379.07 29,348.17 29,375.63 8,384.7K
14:57 29,365.11 29,400.61 29,365.11 29,400.61 4,248.6K
14:58 29,398.50 29,413.77 29,398.50 29,413.77 3,435.9K
14:59 29,403.25 29,403.25 29,372.01 29,372.01 4,678.5K
15:00 29,366.58 29,370.79 29,354.97 29,354.97 655.9K
15:01 29,379.20 29,379.20 29,378.28 29,378.28 643.9K
15:02 29,378.28 29,384.60 29,376.34 29,376.34 240.5K
15:03 29,374.51 29,380.82 29,369.38 29,380.82 1,211.0K
15:04 29,380.82 29,396.31 29,380.82 29,396.31 247.7K
15:05 29,370.78 29,381.30 29,370.78 29,381.30 4,942.9K
15:06 29,381.30 29,383.41 29,375.18 29,379.13 434.9K
15:07 29,370.06 29,391.11 29,370.06 29,384.80 1,616.3K
15:08 29,384.80 29,384.80 29,380.27 29,382.38 492.5K
15:09 29,377.89 29,382.10 29,358.46 29,358.46 344.3K
15:10 29,363.86 29,363.86 29,361.75 29,363.86 195.7K
15:11 29,369.09 29,371.20 29,369.09 29,370.01 205.7K
15:12 29,370.01 29,375.41 29,368.17 29,374.49 235.3K
15:13 29,363.96 29,370.28 29,363.96 29,366.98 1,231.6K
15:14 29,367.90 29,367.90 29,365.80 29,367.90 944.8K
15:15 29,368.49 29,368.49 29,366.12 29,366.12 292.6K
15:16 29,366.12 29,366.12 29,362.21 29,362.21 399.9K
15:17 29,355.89 29,355.89 29,354.97 29,354.97 171.1K
15:18 29,357.08 29,357.08 29,354.06 29,356.46 235.4K
15:19 29,352.25 29,353.44 29,351.33 29,353.44 286.2K
15:20 29,353.44 29,353.44 29,349.84 29,349.84 336.6K
15:21 29,351.95 29,351.95 29,349.84 29,349.84 680.3K
15:22 29,349.84 29,358.53 29,347.09 29,358.53 3,811.1K
15:23 29,352.21 29,362.74 29,352.21 29,360.63 874.6K
15:24 29,358.53 29,358.53 29,351.60 29,351.60 328.8K
15:25 29,355.55 29,359.76 29,354.36 29,354.36 190.7K
15:26 29,353.44 29,361.86 29,353.44 29,360.64 391.1K
15:27 29,345.57 29,347.68 29,345.57 29,347.68 182.2K
15:28 29,277.76 29,322.97 29,277.76 29,316.65 914.1K
15:29 29,324.19 29,331.72 29,313.66 29,331.72 3,316.2K
15:30 29,331.72 29,331.72 29,331.72 29,331.72 555.4K
15:31 29,323.30 29,329.62 29,311.82 29,311.82 348.8K
15:32 29,311.82 29,312.13 29,311.52 29,312.13 401.4K
15:33 29,312.13 29,314.23 29,310.02 29,314.23 962.7K
15:34 29,318.44 29,318.44 29,310.02 29,310.63 1,389.1K
15:35 29,310.63 29,315.43 29,309.11 29,309.11 1,552.3K
15:36 29,301.58 29,301.58 29,293.56 29,293.56 263.9K
15:37 29,295.66 29,295.66 29,290.53 29,290.53 3,351.6K
15:38 29,291.72 29,293.83 29,290.53 29,290.53 1,310.6K
15:39 29,294.74 29,300.45 29,289.61 29,300.45 416.8K
15:40 29,294.13 29,294.72 29,294.13 29,294.72 2,143.6K
15:41 29,300.12 29,311.56 29,296.82 29,311.56 1,649.3K
15:42 29,303.14 29,311.14 29,301.03 29,311.14 271.0K
15:43 29,299.84 29,309.17 29,299.84 29,302.86 205.3K
15:44 29,302.86 29,309.17 29,302.86 29,302.86 186.1K
15:45 29,302.86 29,309.48 29,302.56 29,309.48 233.8K
15:46 29,307.38 29,307.38 29,305.27 29,307.38 220.3K
15:47 29,307.38 29,307.38 29,297.60 29,297.60 355.0K
15:48 29,297.60 29,297.60 29,288.15 29,288.15 1,284.4K
15:49 29,287.23 29,287.23 29,277.27 29,281.48 552.4K
15:50 29,263.60 29,263.60 29,245.93 29,250.78 1,131.1K
15:51 29,243.44 29,276.20 29,240.68 29,276.20 15,784.6K
15:52 29,282.52 29,284.63 29,270.97 29,273.07 3,946.8K
15:53 29,270.97 29,287.22 29,270.97 29,287.22 1,476.9K
15:54 29,277.61 29,297.33 29,277.61 29,297.33 1,273.1K
15:55 29,281.44 29,281.44 29,276.93 29,276.93 4,181.7K
15:56 29,276.93 29,281.14 29,276.93 29,279.03 320.0K
15:57 29,279.03 29,281.44 29,268.81 29,268.81 800.1K
15:58 29,276.69 29,276.69 29,253.75 29,262.17 493.5K
15:59 29,253.75 29,253.75 29,249.54 29,249.54 1,630.0K
16:00 29,262.17 29,268.16 29,249.54 29,268.16 1,141.1K
16:01 29,274.77 29,274.77 29,262.40 29,264.50 2,179.1K
16:02 29,266.61 29,272.28 29,261.75 29,272.28 526.0K
16:03 29,263.86 29,265.96 29,263.86 29,265.96 202.2K
16:04 29,263.86 29,269.87 29,263.86 29,269.87 430.2K
16:05 29,266.55 29,268.31 29,256.55 29,268.31 251.9K
16:06 29,268.31 29,283.16 29,268.31 29,283.16 240.3K
16:07 29,278.95 29,282.27 29,273.82 29,282.27 232.4K
16:08 29,282.27 29,282.27 29,265.49 29,265.49 270.9K
16:09 29,267.60 29,284.11 29,267.60 29,270.83 5,606.1K
16:10 29,272.94 29,281.39 29,272.94 29,281.39 716.3K
16:11 29,278.07 29,280.17 29,267.81 29,267.81 907.0K
16:12 29,267.81 29,276.23 29,267.81 29,276.23 493.1K
16:13 29,276.23 29,278.34 29,276.23 29,276.23 278.9K
16:14 29,277.15 29,277.15 29,277.15 29,277.15 150.3K
16:15 29,277.15 29,293.70 29,275.43 29,275.43 1,562.2K
16:16 29,285.07 29,285.07 29,283.88 29,285.07 736.7K
16:17 29,285.07 29,285.07 29,282.96 29,282.96 290.3K
16:18 29,282.96 29,285.07 29,282.05 29,284.15 343.2K
16:19 29,294.68 29,296.21 29,294.38 29,296.21 1,518.5K
16:20 29,298.32 29,298.32 29,293.19 29,297.40 322.0K
16:21 29,293.19 29,299.51 29,293.19 29,295.29 185.1K
16:22 29,286.87 29,286.87 29,282.66 29,282.66 329.9K
16:23 29,282.66 29,282.66 29,275.13 29,279.34 432.8K
16:24 29,277.23 29,283.55 29,277.23 29,283.55 483.4K
16:25 29,275.13 29,275.13 29,234.11 29,234.11 1,158.5K
16:26 29,227.80 29,227.80 29,219.00 29,219.00 2,377.8K
16:27 29,217.79 29,242.52 29,217.79 29,242.52 220.2K
16:28 29,242.52 29,244.63 29,240.42 29,240.42 1,886.3K
16:29 29,240.42 29,243.44 29,240.42 29,243.44 413.3K
16:30 29,221.42 29,228.61 29,218.88 29,218.88 3,096.1K
16:31 29,218.88 29,218.88 29,216.77 29,218.88 197.6K
16:32 29,222.22 29,248.72 29,221.30 29,235.06 341.0K
16:33 29,227.19 29,231.40 29,222.98 29,231.40 484.1K
16:34 29,222.98 29,233.67 29,222.98 29,233.67 379.1K
16:35 29,233.67 29,233.67 29,233.67 29,233.67 298.4K
16:36 29,208.41 29,254.05 29,208.41 29,254.05 5,021.1K
16:37 29,251.95 29,251.95 29,246.44 29,246.44 320.2K
16:38 29,246.44 29,246.44 29,236.62 29,236.62 447.3K
16:39 29,242.93 29,265.54 29,242.93 29,265.54 261.8K
16:40 29,267.64 29,270.07 29,257.40 29,257.40 235.0K
16:41 29,257.40 29,266.74 29,242.91 29,242.91 258.3K
16:42 29,240.80 29,240.80 29,237.51 29,237.51 243.3K
16:43 29,242.75 29,242.75 29,238.54 29,238.54 802.9K
16:44 29,242.75 29,248.03 29,238.54 29,238.84 585.2K
16:45 29,244.54 29,248.75 29,244.54 29,244.54 406.7K
16:46 29,244.54 29,245.73 29,244.54 29,245.73 183.4K
16:47 29,245.73 29,247.83 29,241.22 29,241.22 260.4K
16:48 29,242.14 29,243.31 29,240.30 29,243.31 250.6K
16:49 29,241.21 29,242.12 29,241.21 29,242.12 380.0K
16:50 29,242.12 29,250.40 29,242.12 29,245.76 289.2K
16:51 29,244.84 29,251.01 29,242.73 29,250.27 371.6K
16:52 29,250.27 29,258.79 29,250.27 29,258.79 207.5K
16:53 29,256.69 29,256.69 29,251.49 29,251.49 394.2K
16:54 29,253.59 29,253.59 29,250.57 29,251.17 561.2K
16:55 29,253.28 29,259.77 29,249.66 29,259.77 286.1K
16:56 29,253.60 29,259.59 29,239.64 29,239.66 807.5K
16:57 29,241.76 29,241.76 29,237.82 29,237.82 319.0K
16:58 29,237.82 29,243.83 29,237.82 29,238.44 198.7K
16:59 29,237.52 29,242.68 29,233.31 29,242.68 365.5K
17:00 29,238.73 29,242.38 29,238.73 29,242.38 349.7K
17:01 29,236.06 29,236.98 29,235.14 29,235.14 171.4K
17:02 29,237.25 29,251.13 29,236.34 29,251.13 178.3K
17:03 29,251.13 29,251.13 29,247.19 29,247.19 671.2K
17:04 29,249.03 29,249.03 29,199.59 29,202.89 282.1K
17:05 29,198.68 29,198.68 29,194.73 29,196.84 330.4K
17:06 29,196.84 29,217.34 29,194.73 29,217.34 181.9K
17:07 29,219.44 29,219.44 29,204.76 29,206.87 217.4K
17:08 29,206.87 29,213.18 29,206.87 29,208.97 213.6K
17:09 29,213.18 29,218.91 29,195.24 29,195.24 1,193.8K
17:10 29,191.03 29,198.27 29,183.15 29,183.15 379.2K
17:11 29,181.05 29,181.05 29,175.56 29,175.56 459.2K
17:12 29,171.31 29,171.31 29,165.60 29,167.70 1,941.3K
17:13 29,165.60 29,168.89 29,147.55 29,147.55 6,329.6K
17:14 29,143.34 29,175.11 29,143.34 29,175.11 807.4K
17:15 29,175.11 29,175.11 29,173.00 29,173.00 429.5K
17:16 29,179.32 29,179.32 29,161.32 29,161.32 899.2K
17:17 29,171.54 29,171.54 29,160.09 29,160.09 478.6K
17:18 29,160.09 29,167.30 29,160.09 29,167.30 831.4K
17:19 29,173.62 29,173.62 29,137.28 29,141.49 447.0K
17:20 29,136.67 29,161.35 29,136.67 29,161.35 443.5K
17:21 29,166.48 29,166.48 29,155.03 29,155.03 318.1K
17:22 29,148.71 29,148.71 29,127.33 29,138.51 1,403.3K
17:23 29,138.51 29,138.51 29,127.98 29,127.98 186.1K
17:24 29,127.98 29,131.28 29,127.98 29,131.28 440.0K
17:25 29,126.14 29,126.14 29,126.14 29,126.14 333.5K
17:26 29,126.14 29,126.14 29,124.31 29,124.31 891.7K
17:27 29,120.10 29,126.42 29,120.10 29,126.42 219.1K
17:28 29,128.52 29,128.52 29,112.57 29,118.88 355.7K
17:29 29,114.67 29,123.13 29,114.67 29,123.13 235.8K
17:30 29,123.13 29,123.13 29,122.21 29,122.21 577.6K
17:31 29,114.67 29,132.10 29,108.85 29,108.85 3,149.5K
17:32 29,096.48 29,097.10 29,094.37 29,096.79 980.6K
17:33 29,090.07 29,096.68 29,081.61 29,081.61 1,069.7K
17:34 29,081.61 29,081.61 29,079.51 29,079.51 323.7K
17:35 29,080.72 29,082.82 29,080.72 29,082.82 1,438.3K
17:36 29,082.82 29,082.82 29,080.72 29,080.72 1,061.9K
17:37 29,103.32 29,103.62 29,097.31 29,097.31 1,966.4K
17:38 29,107.40 29,107.40 29,092.83 29,092.83 2,150.2K
17:39 29,090.07 29,090.07 29,089.16 29,089.16 790.5K
17:40 29,087.05 29,090.37 29,087.05 29,087.96 978.4K
17:41 29,087.96 29,090.07 29,087.96 29,087.96 252.4K
17:42 29,087.96 29,088.23 29,086.12 29,086.12 821.2K
17:43 29,086.12 29,086.12 29,085.20 29,085.20 1,820.2K
17:44 29,082.18 29,086.39 29,082.18 29,086.39 4,156.8K
17:45 29,080.34 29,080.34 29,077.33 29,077.33 1,238.5K
17:46 29,080.65 29,080.65 29,070.12 29,072.22 4,264.0K
17:47 29,076.44 29,076.44 29,037.29 29,037.29 1,994.6K
17:48 29,037.56 29,037.56 29,030.20 29,030.20 1,739.5K
17:49 29,034.05 29,034.05 29,016.02 29,016.94 7,480.6K
17:50 29,021.53 29,046.52 29,021.53 29,035.08 866.2K
17:51 29,043.21 29,071.86 29,043.21 29,059.22 1,360.6K
17:52 29,036.38 29,075.77 29,036.38 29,075.77 480.9K
17:53 29,068.42 29,068.42 29,057.89 29,057.89 314.0K
17:54 29,053.68 29,065.13 29,053.68 29,057.90 235.7K
17:55 29,065.44 29,098.26 29,065.44 29,098.26 536.5K
17:56 29,099.17 29,099.17 29,092.86 29,096.18 477.9K
17:57 29,091.65 29,091.65 29,089.24 29,089.54 430.4K
17:58 29,091.65 29,091.65 29,087.44 29,087.44 1,044.4K
17:59 29,085.33 29,085.33 29,083.23 29,083.23 1,258.6K
18:00 29,083.23 29,090.76 29,083.23 29,088.93 617.6K
18:01 29,093.14 29,093.14 29,088.02 29,090.13 351.4K
18:02 29,090.13 29,095.30 29,081.48 29,093.19 2,518.9K
18:03 29,099.51 29,099.51 29,091.09 29,091.09 3,128.3K
18:04 29,081.71 29,100.08 29,081.71 29,100.08 313.1K
18:05 29,093.76 29,093.76 29,091.65 29,093.76 305.7K
18:06 29,093.76 29,093.76 29,083.40 29,083.40 214.7K
18:07 29,081.29 29,087.61 29,081.29 29,081.29 767.5K
18:08 29,077.08 29,087.61 29,077.08 29,087.61 399.8K
18:09 29,096.95 29,096.95 29,084.32 29,087.34 256.8K
18:10 29,086.42 29,122.46 29,086.42 29,122.19 1,301.8K
18:11 29,122.19 29,139.38 29,119.18 29,119.18 2,529.0K
18:12 29,117.08 29,120.37 29,110.76 29,120.37 378.3K
18:13 29,118.26 29,120.37 29,117.37 29,117.37 357.7K
18:14 29,108.03 29,115.56 29,108.03 29,114.35 727.1K
18:15 29,114.35 29,124.87 29,114.35 29,124.87 1,374.3K
18:16 29,114.35 29,121.70 29,114.35 29,121.70 730.2K
18:17 29,114.35 29,118.56 29,114.35 29,114.35 235.3K
18:18 29,130.34 29,131.52 29,129.42 29,129.42 852.1K
18:19 29,131.52 29,135.73 29,129.42 29,129.94 666.4K
18:20 29,129.94 29,129.94 29,129.94 29,129.94 669.3K
18:21 29,132.67 29,132.67 29,117.60 29,117.60 228.6K
18:22 29,117.60 29,119.70 29,117.60 29,119.70 787.6K
18:23 29,115.76 29,162.36 29,115.76 29,162.36 1,901.3K
18:24 29,156.92 29,156.92 29,081.60 29,081.60 4,072.5K
18:25 29,075.28 29,081.87 29,073.44 29,076.46 190.2K
18:26 29,080.67 29,081.59 29,080.67 29,080.68 48.5K
18:27 29,067.82 29,076.66 29,067.82 29,076.66 1,551.1K
18:28 29,080.87 29,080.87 29,073.60 29,073.60 115.1K
18:29 29,071.50 29,076.36 29,071.50 29,076.36 149.7K
18:30 29,080.57 29,080.57 29,070.04 29,070.04 927.7K
18:31 29,070.04 29,072.15 29,057.44 29,057.44 1,153.7K
18:32 29,061.27 29,063.37 29,059.16 29,063.37 132.4K
18:33 29,063.37 29,063.37 29,042.30 29,060.35 1,072.9K
18:34 29,060.35 29,060.35 28,996.32 28,996.32 1,682.2K
18:35 28,996.32 29,006.85 28,983.03 28,983.03 487.1K
18:36 28,988.46 28,988.46 28,963.62 28,963.62 153.3K
18:37 28,969.97 28,969.97 28,954.90 28,954.90 318.8K
18:38 28,954.90 28,959.49 28,954.90 28,959.49 344.6K
18:39 28,965.80 28,994.61 28,965.80 28,994.38 3,745.3K
18:40 28,979.31 28,979.31 28,979.31 28,979.31 107.9K
18:51 28,970.89 28,970.89 28,970.89 28,970.89 6,269.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし