MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
30,004.94
最終更新: 2025-10-07
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 29,037.21 29,040.55 29,037.21 29,040.55 2,799.2K
10:01 29,074.76 29,074.76 29,035.25 29,035.25 775.0K
10:02 29,033.15 29,058.78 29,013.57 29,013.57 864.6K
10:03 29,011.46 29,015.40 29,011.46 29,014.81 243.8K
10:04 29,013.60 29,046.96 29,009.89 29,046.96 1,216.8K
10:05 29,046.96 29,046.96 29,044.85 29,044.85 1,205.6K
10:06 29,050.66 29,052.77 29,043.13 29,051.23 1,022.1K
10:07 29,049.12 29,051.54 29,034.05 29,051.54 1,776.4K
10:08 29,022.95 29,022.95 29,006.13 29,006.13 3,726.0K
10:09 29,012.28 29,015.90 28,978.22 28,978.22 442.7K
10:10 28,968.72 28,970.54 28,968.72 28,970.54 238.0K
10:11 29,003.79 29,051.11 29,003.79 29,051.11 114.0K
10:12 29,051.11 29,051.11 29,039.36 29,039.36 116.9K
10:13 29,028.35 29,048.84 29,028.35 29,048.84 765.4K
10:14 29,048.84 29,048.84 29,044.63 29,044.63 549.7K
10:15 29,038.31 29,050.06 29,036.21 29,043.74 218.8K
10:16 29,027.87 29,035.41 29,027.87 29,033.00 472.9K
10:17 29,030.90 29,053.50 29,023.73 29,023.73 524.4K
10:18 29,021.62 29,029.23 28,991.34 28,991.34 639.5K
10:19 29,007.41 29,012.84 29,005.30 29,012.84 844.0K
10:20 29,019.15 29,019.15 29,019.15 29,019.15 274.4K
10:21 29,019.15 29,021.26 28,996.55 29,021.26 882.5K
10:22 29,014.84 29,029.79 29,014.84 29,023.35 242.1K
10:23 29,025.46 29,025.46 29,014.93 29,021.25 543.5K
10:24 29,022.16 29,022.43 29,018.22 29,018.22 58.9K
10:25 29,016.12 29,016.12 29,010.69 29,010.69 68.7K
10:26 29,015.28 29,025.50 29,010.43 29,010.43 537.9K
10:27 29,010.43 29,014.64 29,010.43 29,010.73 208.9K
10:28 29,010.73 29,029.13 29,010.73 29,027.02 73.6K
10:29 29,029.77 29,029.77 29,025.56 29,025.56 209.5K
10:30 29,025.56 29,029.77 29,025.56 29,029.77 28.6K
10:31 29,055.40 29,055.40 29,047.49 29,047.49 348.7K
10:32 29,047.49 29,051.70 29,047.49 29,047.49 480.2K
10:33 29,047.49 29,058.32 29,047.49 29,058.32 68.5K
10:34 29,058.32 29,058.32 29,058.32 29,058.32 100.5K
10:35 29,058.32 29,075.10 29,058.32 29,069.67 1,244.1K
10:36 29,067.85 29,086.16 29,067.85 29,086.16 5,060.8K
10:37 29,081.95 29,082.86 29,079.84 29,082.86 251.7K
10:38 29,076.55 29,088.29 29,076.55 29,088.29 829.4K
10:39 29,072.34 29,072.34 29,072.34 29,072.34 378.8K
10:40 29,072.34 29,077.85 29,072.34 29,073.64 108.5K
10:41 29,073.65 29,073.65 29,063.08 29,063.08 436.3K
10:42 29,063.08 29,079.03 29,063.08 29,079.03 126.8K
10:43 29,074.82 29,076.93 29,074.82 29,076.93 230.1K
10:44 29,081.14 29,085.35 29,067.90 29,085.35 1,171.7K
10:45 29,085.35 29,088.29 29,081.68 29,088.29 71.6K
10:46 29,092.50 29,098.81 29,092.50 29,098.81 91.8K
10:47 29,094.60 29,096.71 29,094.60 29,096.71 488.8K
10:48 29,103.02 29,103.02 29,094.75 29,096.59 486.6K
10:49 29,094.48 29,102.74 29,094.48 29,100.63 178.8K
10:50 29,102.74 29,110.27 29,102.74 29,110.27 93.2K
10:51 29,112.38 29,118.70 29,112.38 29,118.70 1,016.2K
10:52 29,112.27 29,112.27 29,108.06 29,112.27 66.9K
10:53 29,106.55 29,110.76 29,104.44 29,110.76 413.9K
10:54 29,106.55 29,106.55 29,093.69 29,094.90 90.7K
10:55 29,093.69 29,093.69 29,093.69 29,093.69 405.8K
10:56 29,093.69 29,094.60 29,092.49 29,092.49 266.0K
10:57 29,092.80 29,109.40 29,092.80 29,109.40 601.6K
10:58 29,109.40 29,109.40 29,107.30 29,107.30 215.0K
10:59 29,105.19 29,105.50 29,103.98 29,103.98 559.2K
11:00 29,103.69 29,105.80 29,082.66 29,082.66 1,454.0K
11:01 29,085.65 29,098.05 29,085.65 29,098.05 267.2K
11:02 29,100.15 29,100.15 29,083.16 29,083.16 950.3K
11:03 29,087.75 29,087.75 29,073.01 29,073.01 1,286.3K
11:04 29,034.73 29,051.88 29,032.63 29,051.88 8,565.1K
11:05 29,041.35 29,045.26 29,041.35 29,045.26 2,907.7K
11:06 29,051.57 29,085.26 29,051.57 29,085.26 1,572.0K
11:07 29,083.16 29,099.89 29,071.30 29,099.89 6,572.4K
11:08 29,097.79 29,099.89 29,078.84 29,078.84 7,697.4K
11:09 29,078.84 29,084.34 29,059.82 29,059.82 450.1K
11:10 29,059.82 29,089.30 29,059.82 29,089.30 1,280.4K
11:11 29,089.30 29,089.30 29,064.92 29,064.92 29.2K
11:12 29,059.26 29,065.25 29,054.95 29,065.25 130.5K
11:13 29,056.83 29,056.83 28,996.89 28,996.89 2,928.7K
11:14 29,006.50 29,007.40 29,005.30 29,007.40 381.6K
11:15 29,004.38 29,004.38 28,969.41 28,969.41 2,508.9K
11:16 28,954.67 28,954.67 28,953.75 28,953.75 2,747.5K
11:17 28,953.75 28,953.75 28,944.40 28,953.45 2,334.4K
11:18 28,943.16 28,962.44 28,943.16 28,958.49 434.4K
11:19 28,937.99 29,043.48 28,937.99 28,988.63 1,193.6K
11:20 29,018.77 29,018.77 29,015.75 29,015.75 525.0K
11:21 29,015.75 29,015.75 28,943.91 28,943.91 10,336.1K
11:22 28,963.75 28,963.75 28,913.48 28,913.75 29,321.8K
11:23 28,905.03 28,905.15 28,898.98 28,905.15 1,353.1K
11:24 28,909.51 28,909.78 28,907.67 28,909.78 4,646.1K
11:25 28,911.88 28,911.88 28,907.67 28,907.67 631.1K
11:26 28,911.24 28,915.45 28,911.24 28,915.18 2,820.6K
11:27 28,922.68 28,936.34 28,922.68 28,936.34 926.4K
11:28 28,936.34 28,940.55 28,936.34 28,940.55 255.7K
11:29 28,938.44 28,945.95 28,938.44 28,945.03 660.1K
11:30 28,945.64 28,950.18 28,941.10 28,941.10 1,658.0K
11:31 28,941.41 28,941.41 28,936.55 28,939.57 320.0K
11:32 28,945.89 28,945.89 28,940.76 28,940.76 234.7K
11:33 28,941.67 28,947.99 28,910.32 28,910.32 737.4K
11:34 28,910.32 28,937.13 28,910.32 28,936.53 1,180.0K
11:35 28,932.32 28,933.50 28,929.29 28,929.29 279.4K
11:36 28,927.49 28,929.59 28,926.58 28,926.58 203.3K
11:37 28,926.58 28,926.58 28,926.58 28,926.58 443.6K
11:38 28,903.97 28,932.93 28,899.76 28,932.93 367.7K
11:39 28,913.82 28,913.82 28,905.94 28,905.94 565.7K
11:40 28,905.94 28,905.94 28,882.41 28,883.87 466.6K
11:41 28,883.61 28,903.19 28,882.69 28,903.19 381.4K
11:42 28,910.72 28,922.54 28,910.72 28,922.54 540.8K
11:43 28,924.65 28,931.89 28,924.65 28,928.76 364.3K
11:44 28,940.59 28,940.59 28,902.60 28,902.60 763.1K
11:45 28,901.41 28,932.27 28,901.41 28,932.27 202.3K
11:46 28,932.27 28,932.27 28,924.94 28,930.98 217.8K
11:47 28,925.85 28,926.77 28,925.85 28,926.77 1,030.0K
11:48 28,902.96 28,902.96 28,881.90 28,881.90 13,072.3K
11:49 28,890.32 28,909.76 28,890.32 28,905.98 3,469.5K
11:50 28,890.05 28,904.19 28,890.05 28,903.27 1,536.0K
11:51 28,909.69 28,913.90 28,909.69 28,913.90 699.9K
11:52 28,916.01 28,916.01 28,912.98 28,912.98 303.1K
11:53 28,912.98 28,919.68 28,912.98 28,919.68 429.3K
11:54 28,917.19 28,919.30 28,917.19 28,919.30 640.7K
11:55 28,919.30 28,920.86 28,917.19 28,920.86 187.6K
11:56 28,920.86 28,920.86 28,920.86 28,920.86 190.0K
11:57 28,918.10 28,928.63 28,918.10 28,927.71 233.9K
11:58 28,931.92 28,935.85 28,931.92 28,935.85 212.8K
11:59 28,935.85 28,935.85 28,935.85 28,935.85 208.8K
12:00 28,940.06 28,942.55 28,938.87 28,938.87 550.7K
12:01 28,938.87 28,944.27 28,938.87 28,942.16 767.7K
12:02 28,939.14 28,943.35 28,934.93 28,943.35 1,590.8K
12:03 28,945.45 28,945.45 28,929.80 28,929.80 252.4K
12:04 28,929.80 28,934.39 28,916.24 28,916.24 1,143.7K
12:05 28,907.67 28,907.67 28,885.06 28,906.75 309.9K
12:06 28,897.34 28,899.18 28,897.34 28,899.18 277.7K
12:07 28,899.18 28,912.32 28,899.18 28,899.83 212.1K
12:08 28,898.92 28,906.27 28,876.31 28,878.42 198.1K
12:09 28,875.39 28,911.55 28,875.39 28,911.55 3,273.4K
12:10 28,909.44 28,917.18 28,907.07 28,917.18 1,004.5K
12:11 28,907.07 28,913.39 28,907.07 28,911.01 1,520.5K
12:12 28,912.20 28,920.62 28,911.28 28,920.62 341.9K
12:13 28,920.62 28,931.65 28,892.32 28,892.32 614.0K
12:14 28,898.63 28,903.76 28,898.63 28,903.76 330.9K
12:15 28,904.68 28,907.83 28,902.58 28,906.52 491.0K
12:16 28,908.63 28,909.81 28,892.64 28,900.26 503.0K
12:17 28,899.61 28,927.34 28,899.61 28,923.13 288.7K
12:18 28,923.13 28,923.13 28,912.60 28,912.60 413.8K
12:19 28,916.81 28,916.81 28,909.67 28,911.77 416.5K
12:20 28,908.09 28,921.98 28,908.09 28,921.98 371.1K
12:21 28,915.66 28,917.23 28,915.66 28,915.99 412.8K
12:22 28,900.92 28,904.59 28,900.92 28,902.75 216.6K
12:23 28,895.41 28,904.34 28,895.41 28,897.64 1,186.9K
12:24 28,902.23 28,902.23 28,893.96 28,893.96 173.0K
12:25 28,891.85 28,909.88 28,891.85 28,909.88 1,811.3K
12:26 28,915.12 28,915.12 28,906.69 28,906.69 410.6K
12:27 28,920.85 28,920.85 28,905.15 28,905.15 751.2K
12:28 28,905.46 28,908.46 28,905.46 28,906.35 419.6K
12:29 28,907.27 28,907.27 28,903.32 28,903.32 270.3K
12:30 28,904.51 28,904.51 28,887.92 28,887.92 1,708.3K
12:31 28,890.03 28,890.03 28,884.90 28,886.73 310.3K
12:32 28,883.71 28,883.71 28,877.63 28,877.63 2,890.8K
12:33 28,870.10 28,874.43 28,864.97 28,864.97 173.6K
12:34 28,864.97 28,864.97 28,864.05 28,864.05 195.2K
12:35 28,872.20 28,872.20 28,860.10 28,860.10 325.6K
12:36 28,859.45 28,859.45 28,854.31 28,855.50 183.9K
12:37 28,845.86 28,866.27 28,845.86 28,856.15 226.7K
12:38 28,855.50 28,865.88 28,855.50 28,855.50 227.5K
12:39 28,860.33 28,888.07 28,860.33 28,888.07 505.6K
12:40 28,890.18 28,901.48 28,890.18 28,892.29 385.7K
12:41 28,893.47 28,909.46 28,893.47 28,909.46 301.9K
12:42 28,911.57 28,911.57 28,909.46 28,911.57 283.4K
12:43 28,912.79 28,914.39 28,907.69 28,907.69 224.7K
12:44 28,905.85 28,908.34 28,903.75 28,903.75 238.0K
12:45 28,903.75 28,903.75 28,899.54 28,899.54 309.5K
12:46 28,897.13 28,902.64 28,897.13 28,898.05 302.6K
12:47 28,901.34 28,909.08 28,898.05 28,898.05 269.8K
12:48 28,896.86 28,898.70 28,895.64 28,895.64 367.5K
12:49 28,895.64 28,899.32 28,884.19 28,884.19 493.2K
12:50 28,886.30 28,888.79 28,867.91 28,867.91 399.3K
12:51 28,870.02 28,876.45 28,870.02 28,870.93 282.2K
12:52 28,873.04 28,873.04 28,868.83 28,869.44 212.9K
12:53 28,876.05 28,879.20 28,876.05 28,876.05 1,129.0K
12:54 28,876.05 28,878.16 28,876.05 28,878.16 189.5K
12:55 28,882.37 28,882.37 28,863.45 28,863.45 362.1K
12:56 28,864.10 28,864.10 28,858.86 28,858.86 420.7K
12:57 28,860.96 28,872.92 28,860.96 28,864.56 274.7K
12:58 28,862.45 28,863.19 28,854.92 28,854.92 168.1K
12:59 28,882.59 28,899.44 28,882.59 28,897.06 5,150.5K
13:00 28,882.33 28,894.54 28,882.33 28,882.33 397.1K
13:01 28,867.26 28,884.17 28,867.26 28,882.06 275.4K
13:02 28,874.17 28,877.05 28,864.83 28,864.83 320.3K
13:03 28,868.45 28,883.31 28,868.45 28,874.77 390.9K
13:04 28,874.77 28,874.77 28,851.24 28,866.31 175.4K
13:05 28,866.31 28,876.04 28,864.21 28,864.21 223.2K
13:06 28,869.71 28,869.71 28,864.24 28,868.47 348.0K
13:07 28,868.47 28,886.23 28,868.47 28,882.02 445.8K
13:08 28,882.02 28,883.20 28,882.02 28,883.20 162.1K
13:09 28,883.20 28,889.64 28,883.20 28,888.33 443.1K
13:10 28,885.04 28,885.04 28,884.12 28,884.12 301.1K
13:11 28,884.12 28,884.12 28,880.16 28,880.16 333.8K
13:12 28,880.16 28,887.51 28,863.90 28,863.90 197.1K
13:13 28,866.01 28,866.01 28,860.88 28,860.88 190.0K
13:14 28,860.88 28,866.28 28,856.66 28,866.28 539.7K
13:15 28,864.17 28,864.17 28,862.33 28,862.33 185.1K
13:16 28,864.44 28,864.44 28,854.20 28,854.20 337.9K
13:17 28,853.29 28,855.39 28,853.29 28,855.39 189.4K
13:18 28,855.41 28,871.39 28,855.41 28,871.39 359.6K
13:19 28,870.48 28,875.07 28,862.97 28,862.97 369.2K
13:20 28,868.37 28,888.48 28,868.37 28,876.53 2,239.3K
13:21 28,876.53 28,876.79 28,870.48 28,870.48 275.9K
13:22 28,872.58 28,872.58 28,868.37 28,868.37 200.7K
13:23 28,868.37 28,880.32 28,868.37 28,868.37 281.6K
13:24 28,868.37 28,873.50 28,867.45 28,867.45 211.4K
13:25 28,864.43 28,881.13 28,864.43 28,875.61 1,383.1K
13:26 28,874.69 28,876.80 28,874.69 28,874.69 225.2K
13:27 28,874.69 28,875.61 28,874.15 28,874.15 169.5K
13:28 28,871.13 28,871.13 28,867.18 28,867.18 173.5K
13:29 28,875.61 28,877.71 28,875.61 28,875.61 325.8K
13:30 28,873.50 28,873.50 28,866.55 28,866.55 545.3K
13:31 28,866.55 28,866.55 28,858.13 28,862.34 195.2K
13:32 28,858.13 28,858.13 28,852.16 28,854.27 195.8K
13:33 28,854.27 28,854.27 28,852.16 28,854.27 146.1K
13:34 28,852.16 28,855.18 28,852.16 28,855.18 175.4K
13:35 28,855.18 28,855.18 28,853.08 28,855.18 1,642.1K
13:36 28,846.76 28,847.95 28,845.20 28,846.71 5,952.4K
13:37 28,846.71 28,858.46 28,846.71 28,858.46 213.3K
13:38 28,858.46 28,858.46 28,856.35 28,857.54 221.9K
13:39 28,861.75 28,865.81 28,857.54 28,865.81 172.9K
13:40 28,858.46 28,858.46 28,855.43 28,855.43 233.2K
13:41 28,855.43 28,855.43 28,853.33 28,853.33 183.8K
13:42 28,853.33 28,862.97 28,853.33 28,860.86 420.7K
13:43 28,860.86 28,863.61 28,856.26 28,856.26 367.3K
13:44 28,852.58 28,868.21 28,849.82 28,856.26 253.4K
13:45 28,855.65 28,856.84 28,854.73 28,856.84 700.4K
13:46 28,855.65 28,857.47 28,855.36 28,857.47 188.4K
13:47 28,856.55 28,867.07 28,856.55 28,867.07 1,517.6K
13:48 28,871.29 28,880.75 28,871.29 28,878.25 465.3K
13:49 28,881.01 28,898.36 28,881.01 28,882.47 324.6K
13:50 28,866.48 28,884.30 28,866.48 28,883.12 301.0K
13:51 28,880.72 28,880.72 28,873.49 28,873.49 430.7K
13:52 28,869.81 28,869.81 28,863.49 28,863.49 140.7K
13:53 28,862.58 28,862.58 28,850.80 28,851.72 347.4K
13:54 28,853.82 28,874.14 28,853.82 28,865.87 252.9K
13:55 28,870.08 28,896.77 28,868.89 28,868.89 674.6K
13:56 28,878.88 28,878.88 28,872.56 28,872.56 274.1K
13:57 28,890.56 28,890.56 28,874.40 28,874.40 265.5K
13:58 28,879.00 28,883.21 28,870.45 28,870.45 178.4K
13:59 28,870.45 28,875.20 28,866.78 28,875.20 243.5K
14:00 28,867.68 28,867.68 28,856.38 28,856.38 216.8K
14:01 28,857.30 28,862.69 28,856.38 28,862.69 147.5K
14:02 28,858.48 28,858.48 28,856.38 28,856.38 216.0K
14:03 28,858.48 28,860.86 28,856.38 28,860.86 196.6K
14:04 28,855.46 28,855.46 28,854.54 28,854.54 570.5K
14:05 28,855.46 28,860.58 28,854.54 28,860.58 238.9K
14:06 28,858.47 28,871.35 28,858.47 28,858.47 201.6K
14:07 28,859.66 28,863.87 28,859.66 28,860.58 184.3K
14:08 28,859.66 28,859.66 28,859.66 28,859.66 309.1K
14:09 28,859.36 28,861.46 28,857.52 28,857.52 272.7K
14:10 28,855.99 28,858.10 28,840.92 28,858.10 229.2K
14:11 28,855.99 28,861.12 28,855.99 28,858.10 269.8K
14:12 28,860.20 28,861.12 28,860.20 28,860.20 228.8K
14:13 28,858.10 28,862.31 28,858.10 28,862.31 173.4K
14:14 28,862.31 28,871.03 28,862.31 28,871.03 184.9K
14:15 28,868.93 28,873.14 28,868.90 28,868.90 377.3K
14:16 28,866.79 28,866.79 28,863.77 28,863.77 275.9K
14:17 28,864.07 28,868.28 28,852.63 28,852.63 3,765.9K
14:18 28,858.94 28,858.94 28,856.84 28,856.84 762.6K
14:19 28,872.59 28,895.69 28,872.59 28,895.69 1,322.1K
14:20 28,892.32 28,892.32 28,876.80 28,881.40 822.7K
14:21 28,876.80 28,888.75 28,876.80 28,888.75 1,405.4K
14:22 28,888.75 28,894.27 28,886.91 28,894.27 1,822.2K
14:23 28,895.19 28,905.66 28,895.19 28,903.82 814.1K
14:24 28,888.75 28,888.75 28,887.83 28,887.83 355.5K
14:25 28,888.75 28,888.75 28,877.31 28,877.31 832.6K
14:26 28,876.39 28,883.74 28,876.39 28,878.22 1,661.8K
14:27 28,883.74 28,885.58 28,878.22 28,884.54 1,182.7K
14:28 28,876.12 28,878.22 28,876.12 28,878.22 938.7K
14:29 28,890.53 28,895.40 28,868.58 28,872.79 1,138.9K
14:30 28,868.58 28,872.79 28,868.58 28,872.79 282.0K
14:31 28,872.79 28,872.79 28,870.03 28,870.03 217.4K
14:32 28,870.03 28,892.64 28,870.03 28,892.64 206.3K
14:33 28,892.64 28,892.64 28,888.96 28,888.96 177.3K
14:34 28,889.88 28,897.38 28,889.88 28,897.38 391.8K
14:35 28,893.17 28,896.85 28,892.25 28,896.85 321.7K
14:36 28,896.85 28,906.04 28,896.85 28,901.83 244.0K
14:37 28,899.99 28,915.80 28,875.55 28,915.80 1,490.8K
14:38 28,898.46 28,901.30 28,894.25 28,901.30 1,969.2K
14:39 28,914.26 28,914.26 28,883.81 28,901.59 713.4K
14:40 28,899.49 28,920.55 28,899.49 28,918.45 3,611.3K
14:41 28,921.20 28,931.68 28,916.61 28,931.68 911.9K
14:42 28,931.68 28,940.40 28,931.68 28,938.56 270.2K
14:43 28,936.46 28,936.46 28,936.46 28,936.46 262.6K
14:44 28,936.46 28,938.95 28,929.93 28,929.93 660.4K
14:45 28,925.72 28,925.72 28,921.12 28,921.12 264.2K
14:46 28,921.12 28,921.12 28,919.28 28,919.28 216.5K
14:47 28,911.13 28,911.13 28,911.13 28,911.13 297.2K
14:48 28,927.97 28,964.10 28,927.97 28,962.26 2,395.6K
14:49 28,960.16 28,963.83 28,960.01 28,960.01 1,191.9K
14:50 28,960.93 28,965.79 28,959.09 28,965.14 1,627.3K
14:51 28,960.93 28,965.73 28,944.34 28,944.34 1,146.3K
14:52 28,944.34 28,948.41 28,942.51 28,946.30 1,832.8K
14:53 28,944.20 28,963.12 28,944.20 28,961.67 4,657.9K
14:54 28,961.67 28,970.95 28,954.14 28,970.95 598.3K
14:55 28,954.40 28,955.32 28,946.87 28,955.32 279.1K
14:56 28,955.32 28,957.43 28,954.40 28,957.43 211.7K
14:57 28,955.32 28,955.32 28,952.30 28,952.30 292.9K
14:58 28,956.51 28,956.51 28,951.38 28,951.38 332.3K
14:59 28,966.12 28,971.51 28,966.12 28,969.41 693.6K
15:00 28,957.66 28,974.84 28,956.75 28,974.84 697.7K
15:01 28,974.84 28,974.84 28,974.84 28,974.84 248.7K
15:02 28,974.84 28,974.84 28,971.81 28,971.81 216.9K
15:03 28,971.81 28,986.88 28,966.38 28,986.88 668.2K
15:04 28,986.88 29,001.95 28,986.88 29,001.95 1,111.1K
15:05 29,001.04 29,001.04 28,978.43 28,993.50 1,087.5K
15:06 28,978.43 28,988.07 28,978.43 28,985.97 767.9K
15:07 28,985.97 28,985.97 28,985.97 28,985.97 687.0K
15:08 28,985.97 28,985.97 28,984.13 28,984.13 512.6K
15:09 28,984.13 28,984.13 28,982.02 28,982.02 239.0K
15:10 28,982.02 28,982.02 28,970.81 28,970.81 366.2K
15:11 28,975.02 28,975.56 28,964.01 28,975.56 386.9K
15:12 28,968.03 28,974.88 28,966.46 28,966.46 3,068.8K
15:13 28,966.46 28,966.80 28,959.87 28,966.80 354.9K
15:14 28,964.40 28,964.40 28,962.29 28,962.29 183.1K
15:15 28,962.29 28,968.61 28,960.18 28,960.18 244.3K
15:16 28,958.35 28,965.88 28,958.35 28,964.96 268.8K
15:17 28,964.96 28,969.17 28,964.96 28,967.60 234.3K
15:18 28,963.39 28,963.39 28,961.28 28,961.28 180.7K
15:19 28,961.28 28,961.28 28,954.67 28,954.67 249.9K
15:20 28,951.34 28,951.34 28,947.13 28,950.42 215.1K
15:21 28,948.32 28,953.75 28,948.32 28,953.75 271.8K
15:22 28,953.75 28,995.19 28,953.75 28,995.19 1,082.3K
15:23 28,986.77 28,992.21 28,984.66 28,992.21 1,983.7K
15:24 28,990.11 28,990.11 28,954.21 28,963.85 1,922.4K
15:25 28,970.16 28,970.16 28,959.33 28,963.54 1,807.8K
15:26 28,967.77 28,967.77 28,956.29 28,956.29 611.4K
15:27 28,956.29 28,962.23 28,956.29 28,956.80 423.9K
15:28 28,948.38 28,956.80 28,942.06 28,948.38 218.0K
15:29 28,950.48 28,953.55 28,949.34 28,951.44 227.3K
15:30 28,951.44 28,951.44 28,945.13 28,945.13 190.0K
15:31 28,940.54 28,940.54 28,933.84 28,933.84 217.4K
15:32 28,933.84 28,950.68 28,933.84 28,950.68 229.9K
15:33 28,944.36 28,944.36 28,944.36 28,944.36 186.5K
15:34 28,941.34 28,941.34 28,933.80 28,933.80 790.6K
15:35 28,929.59 28,932.90 28,927.47 28,932.90 145.7K
15:36 28,930.80 28,930.80 28,930.80 28,930.80 173.4K
15:37 28,935.01 28,935.01 28,932.90 28,932.90 189.4K
15:38 28,937.11 28,939.22 28,937.11 28,939.22 204.2K
15:39 28,940.10 28,940.10 28,925.37 28,927.48 204.9K
15:40 28,926.56 28,934.70 28,924.45 28,934.70 315.2K
15:41 28,942.24 28,946.45 28,935.92 28,935.92 201.7K
15:42 28,938.02 28,939.86 28,933.54 28,933.54 169.9K
15:43 28,935.65 28,935.65 28,934.46 28,934.46 232.4K
15:44 28,934.46 28,934.46 28,927.22 28,927.22 636.4K
15:45 28,929.33 28,929.33 28,929.33 28,929.33 301.5K
15:46 28,929.33 28,929.33 28,928.72 28,928.72 204.7K
15:47 28,926.62 28,932.94 28,923.60 28,923.60 188.7K
15:48 28,923.91 28,931.44 28,923.91 28,931.44 239.0K
15:49 28,923.91 28,926.01 28,923.91 28,923.91 281.0K
15:50 28,923.91 28,923.91 28,912.46 28,917.89 3,485.6K
15:51 28,920.00 28,926.01 28,906.73 28,906.73 978.4K
15:52 28,906.73 28,908.84 28,903.97 28,903.97 851.4K
15:53 28,908.18 28,912.39 28,908.18 28,909.37 179.2K
15:54 28,908.45 28,912.66 28,908.45 28,912.66 194.1K
15:55 28,910.55 28,910.55 28,907.53 28,907.53 226.7K
15:56 28,907.53 28,907.53 28,907.53 28,907.53 200.5K
15:57 28,906.61 28,906.61 28,902.67 28,902.67 167.0K
15:58 28,906.88 28,936.69 28,906.88 28,936.69 429.5K
15:59 28,930.37 28,930.37 28,914.41 28,930.37 1,003.4K
16:00 28,934.58 28,942.12 28,934.58 28,942.12 1,255.0K
16:01 28,929.15 28,929.15 28,923.69 28,923.69 326.0K
16:02 28,917.37 28,917.37 28,917.37 28,917.37 323.1K
16:03 28,917.37 28,922.77 28,916.45 28,916.45 265.9K
16:04 28,909.87 28,909.87 28,909.87 28,909.87 798.5K
16:05 28,909.87 28,912.58 28,907.76 28,912.58 195.3K
16:06 28,910.47 28,921.00 28,910.47 28,912.58 194.2K
16:07 28,910.47 28,910.47 28,906.26 28,906.26 156.7K
16:08 28,906.26 28,909.55 28,905.34 28,908.63 249.4K
16:09 28,911.66 28,912.58 28,911.66 28,912.58 170.0K
16:10 28,912.58 28,912.58 28,905.34 28,905.34 412.1K
16:11 28,909.55 28,909.55 28,905.34 28,905.34 276.6K
16:12 28,905.34 28,905.34 28,903.23 28,905.34 309.1K
16:13 28,905.34 28,905.34 28,903.23 28,903.23 196.1K
16:14 28,905.34 28,907.44 28,905.34 28,907.44 195.0K
16:15 28,908.63 28,908.63 28,901.99 28,904.09 191.6K
16:16 28,903.17 28,903.17 28,899.88 28,899.88 168.2K
16:17 28,899.88 28,914.95 28,898.96 28,914.95 185.3K
16:18 28,914.95 28,914.95 28,911.93 28,913.44 208.0K
16:19 28,913.44 28,913.44 28,911.93 28,911.93 196.8K
16:20 28,916.14 28,932.16 28,916.14 28,932.16 702.5K
16:21 28,936.37 28,950.16 28,936.37 28,950.16 625.1K
16:22 28,951.08 28,957.25 28,948.97 28,957.25 771.1K
16:23 28,956.06 28,962.38 28,956.06 28,962.38 4,222.1K
16:24 28,956.06 28,962.38 28,956.06 28,962.38 287.5K
16:25 28,968.69 28,987.64 28,968.69 28,987.64 6,045.5K
16:26 28,989.75 29,005.02 28,989.75 29,005.02 1,168.4K
16:27 28,998.59 29,008.73 28,991.89 29,008.73 2,563.4K
16:28 29,005.56 29,016.38 29,005.56 29,009.43 284.6K
16:29 29,007.32 29,010.91 29,005.48 29,010.91 1,193.9K
16:30 29,010.91 29,013.96 29,009.09 29,013.96 737.4K
16:31 29,017.64 29,032.37 29,015.53 29,027.24 255.0K
16:32 29,026.06 29,042.01 29,026.06 29,042.01 366.6K
16:33 29,037.51 29,041.72 29,035.41 29,035.41 192.7K
16:34 29,015.18 29,015.18 29,003.43 29,004.35 415.6K
16:35 29,006.45 29,006.45 28,996.46 29,000.67 570.5K
16:36 28,989.22 28,989.22 28,987.12 28,987.12 796.4K
16:37 28,987.12 28,987.12 28,984.09 28,984.09 764.4K
16:38 28,982.58 28,986.79 28,982.58 28,986.79 313.4K
16:39 28,982.58 28,982.58 28,981.66 28,981.66 528.4K
16:40 28,981.66 28,982.58 28,981.66 28,982.58 616.6K
16:41 28,993.10 28,996.40 28,967.47 28,967.47 2,611.1K
16:42 28,967.47 28,967.47 28,965.37 28,965.37 168.2K
16:43 28,966.88 28,971.47 28,966.88 28,971.47 197.9K
16:44 28,971.47 28,971.47 28,967.79 28,967.79 168.2K
16:45 28,967.79 28,967.79 28,965.69 28,965.69 141.2K
16:46 28,965.69 28,965.69 28,963.85 28,963.85 189.7K
16:47 28,963.85 28,963.85 28,962.01 28,962.01 195.4K
16:48 28,962.01 28,993.96 28,962.01 28,993.96 305.2K
16:49 28,990.67 28,993.96 28,989.75 28,989.75 249.6K
16:50 28,989.75 28,989.75 28,986.72 28,987.02 246.0K
16:51 28,986.10 28,988.21 28,986.10 28,986.41 2,612.3K
16:52 28,988.51 28,989.43 28,986.41 28,989.43 705.2K
16:53 28,990.66 28,990.66 28,987.90 28,987.90 536.5K
16:54 29,002.97 29,002.97 28,987.90 28,987.90 259.0K
16:55 28,987.90 28,987.90 28,982.39 28,982.39 191.0K
16:56 28,984.50 29,016.74 28,984.50 29,016.74 263.5K
16:57 29,016.74 29,016.74 29,007.10 29,007.10 277.6K
16:58 29,007.10 29,007.10 29,002.89 29,002.89 184.2K
16:59 29,000.79 29,000.79 29,000.48 29,000.48 169.4K
17:00 29,000.48 29,029.40 29,000.48 29,029.40 282.0K
17:01 29,004.96 29,007.07 29,004.96 29,006.15 191.8K
17:02 29,006.15 29,006.15 28,978.15 28,978.15 1,176.6K
17:03 28,978.15 28,984.46 28,978.15 28,984.46 707.9K
17:04 28,994.72 28,996.56 28,984.32 28,984.32 1,279.4K
17:05 28,984.32 28,984.32 28,963.53 28,971.95 1,278.9K
17:06 28,965.63 28,969.84 28,965.63 28,965.63 233.5K
17:07 28,965.63 28,971.95 28,965.63 28,971.95 167.9K
17:08 28,974.06 28,984.91 28,974.06 28,979.78 263.8K
17:09 28,978.60 28,978.60 28,978.60 28,978.60 217.5K
17:10 28,978.60 28,979.78 28,978.60 28,979.78 162.4K
17:11 28,977.68 28,977.68 28,975.57 28,975.57 168.1K
17:12 28,975.57 28,975.57 28,975.57 28,975.57 173.5K
17:13 28,975.57 28,996.57 28,975.57 28,996.57 1,164.0K
17:14 29,002.89 29,002.89 28,998.68 28,998.68 213.5K
17:15 28,995.93 29,000.14 28,993.82 28,993.82 191.4K
17:16 28,993.82 28,993.82 28,992.90 28,992.90 211.3K
17:17 28,988.69 28,992.90 28,986.58 28,992.90 673.5K
17:18 28,993.82 28,996.70 28,989.61 28,994.86 201.9K
17:19 28,990.26 28,990.26 28,989.34 28,989.34 214.8K
17:20 28,989.34 28,989.34 28,979.70 28,983.91 190.7K
17:21 28,977.59 28,981.54 28,977.59 28,981.54 641.4K
17:22 28,974.84 28,982.08 28,973.93 28,982.08 225.0K
17:23 28,986.02 28,986.94 28,986.02 28,986.94 402.1K
17:24 28,993.15 28,995.26 28,984.73 28,984.73 3,447.3K
17:25 28,987.49 28,993.21 28,986.30 28,991.70 382.8K
17:26 28,986.30 28,987.22 28,986.04 28,986.04 344.8K
17:27 28,986.96 28,996.33 28,986.96 28,996.33 379.8K
17:28 28,997.25 28,997.25 28,996.33 28,996.33 248.5K
17:29 28,996.33 28,998.17 28,996.33 28,998.17 269.5K
17:30 28,997.25 29,013.03 28,997.25 29,013.03 336.8K
17:31 29,013.68 29,014.13 29,000.54 29,014.13 684.5K
17:32 29,012.02 29,012.02 29,003.86 29,003.86 360.8K
17:33 29,009.37 29,013.85 29,007.53 29,013.85 302.4K
17:34 29,013.85 29,026.41 29,012.93 29,019.97 228.7K
17:35 29,022.08 29,022.08 29,015.38 29,015.38 146.5K
17:36 29,014.72 29,025.49 29,012.62 29,025.49 287.6K
17:37 29,015.64 29,022.35 29,015.64 29,018.13 573.7K
17:38 29,009.88 29,011.06 29,007.12 29,008.41 661.1K
17:39 29,003.55 29,020.07 29,003.55 29,009.54 1,251.5K
17:40 29,005.33 29,007.64 28,995.69 29,007.64 946.1K
17:41 29,014.26 29,018.89 29,006.26 29,018.89 408.0K
17:42 29,020.73 29,023.49 29,020.73 29,023.49 804.8K
17:43 29,033.87 29,033.87 29,022.57 29,023.22 297.1K
17:44 29,021.38 29,021.38 29,012.84 29,012.84 143.1K
17:45 29,010.74 29,010.74 29,006.53 29,010.74 325.8K
17:46 29,006.53 29,006.53 28,999.56 28,999.56 168.1K
17:47 28,999.56 28,999.56 28,989.00 28,989.00 168.9K
17:48 28,988.08 29,011.56 28,988.08 29,011.56 392.0K
17:49 29,019.98 29,019.98 29,009.43 29,009.43 872.2K
17:50 29,022.04 29,022.04 29,008.51 29,010.08 216.4K
17:51 29,012.19 29,012.19 29,006.41 29,007.62 199.4K
17:52 29,018.15 29,018.15 29,012.75 29,012.75 1,308.4K
17:53 29,012.75 29,013.93 29,011.83 29,011.83 212.0K
17:54 29,011.83 29,019.06 29,011.83 29,019.06 607.4K
17:55 29,001.31 29,007.36 28,998.83 28,998.83 3,023.3K
17:56 29,003.04 29,003.04 29,003.04 29,003.04 200.4K
17:57 29,003.04 29,010.38 29,003.04 29,010.38 173.9K
17:58 29,010.38 29,023.32 29,010.38 29,023.32 282.7K
17:59 29,021.21 29,021.21 29,017.00 29,019.10 861.0K
18:00 29,018.19 29,018.19 29,011.57 29,011.84 191.4K
18:01 29,009.73 29,010.65 29,004.23 29,004.23 199.4K
18:02 29,004.23 29,004.23 29,003.31 29,003.31 212.8K
18:03 29,010.54 29,012.65 29,010.54 29,011.46 233.7K
18:04 29,015.67 29,015.67 29,000.04 29,000.04 4,548.9K
18:05 29,000.04 29,012.26 29,000.04 29,011.34 3,381.6K
18:06 29,020.79 29,020.79 29,014.48 29,014.48 2,034.2K
18:07 29,016.58 29,025.00 29,016.58 29,020.79 10,547.0K
18:08 29,030.43 29,037.64 29,024.12 29,037.64 254.8K
18:09 29,027.79 29,027.79 29,023.20 29,023.20 1,725.2K
18:10 29,021.09 29,028.06 29,021.09 29,028.06 293.9K
18:11 29,028.06 29,041.85 29,028.06 29,028.06 228.2K
18:12 29,029.90 29,037.43 29,029.90 29,034.41 235.7K
18:13 29,026.27 29,048.31 29,026.27 29,044.09 477.5K
18:14 29,048.31 29,048.31 29,038.96 29,038.96 206.3K
18:15 29,043.18 29,043.18 29,024.46 29,024.46 208.8K
18:16 29,022.35 29,023.36 29,021.43 29,023.36 2,865.0K
18:17 29,032.56 29,041.31 29,026.24 29,041.31 579.8K
18:18 29,044.34 29,044.34 29,041.31 29,041.31 189.8K
18:19 29,041.31 29,047.63 29,037.90 29,037.90 633.9K
18:20 29,037.90 29,050.32 29,037.90 29,050.32 568.4K
18:21 29,050.63 29,073.79 29,050.63 29,073.79 5,018.1K
18:22 29,073.79 29,073.79 29,067.74 29,067.74 14.4K
18:23 29,057.21 29,058.13 29,057.21 29,058.13 358.7K
18:24 29,071.92 29,076.52 29,071.92 29,072.56 1,444.4K
18:25 29,072.56 29,087.30 29,072.56 29,087.30 2,238.3K
18:26 29,092.82 29,092.82 29,058.38 29,062.06 1,330.3K
18:27 29,062.06 29,062.06 29,054.52 29,058.20 773.4K
18:28 29,065.74 29,085.40 29,065.74 29,085.40 1,501.9K
18:29 29,066.72 29,067.94 29,058.56 29,058.56 1,502.3K
18:30 29,043.49 29,046.25 29,043.49 29,046.25 861.7K
18:31 29,050.46 29,050.46 29,050.46 29,050.46 714.7K
18:32 29,050.46 29,060.99 29,050.46 29,060.99 49.9K
18:33 29,060.99 29,060.99 29,054.67 29,054.67 43.7K
18:34 29,050.46 29,050.46 29,048.36 29,048.36 80.6K
18:35 29,048.36 29,057.67 29,048.36 29,053.46 1,010.8K
18:36 29,053.46 29,053.46 29,053.46 29,053.46 0.0K
18:37 29,053.46 29,056.21 29,053.46 29,056.21 81.3K
18:38 29,056.21 29,066.51 29,056.21 29,060.71 852.6K
18:39 29,059.79 29,064.64 29,059.79 29,064.64 106.0K
18:40 29,057.10 29,057.10 29,057.10 29,057.10 86.0K
18:51 29,031.30 29,031.30 29,031.30 29,031.30 3,507.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし