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 29,034.03 29,059.96 29,034.03 29,042.26 1,589.8K
10:01 29,055.32 29,055.32 29,050.41 29,050.41 253.5K
10:02 29,041.23 29,087.88 29,041.23 29,085.78 998.4K
10:03 29,085.78 29,091.20 29,076.46 29,076.46 551.6K
10:04 29,076.77 29,085.49 29,067.45 29,071.29 781.5K
10:05 29,083.84 29,083.84 29,070.30 29,074.51 276.7K
10:06 29,070.30 29,074.51 29,065.16 29,065.16 583.1K
10:07 29,069.37 29,069.37 29,060.95 29,064.58 369.2K
10:08 29,067.30 29,067.30 29,033.30 29,033.30 2,462.2K
10:09 29,033.92 29,046.55 29,033.92 29,039.86 3,889.3K
10:10 29,037.67 29,037.67 29,030.11 29,031.32 587.1K
10:11 29,024.30 29,029.80 29,024.30 29,027.70 640.7K
10:12 29,027.70 29,045.19 29,027.70 29,045.19 314.1K
10:13 29,028.37 29,028.37 29,023.24 29,023.24 641.1K
10:14 29,027.46 29,033.77 29,027.46 29,033.77 158.4K
10:15 29,037.98 29,040.09 29,037.98 29,039.48 250.1K
10:16 29,037.67 29,037.67 29,021.38 29,023.99 382.4K
10:17 29,027.92 29,035.88 29,027.92 29,035.88 55.4K
10:18 29,035.88 29,040.09 29,033.77 29,033.77 44.9K
10:19 29,018.90 29,031.67 29,018.90 29,031.67 126.3K
10:20 29,031.67 29,033.77 29,031.67 29,031.67 105.4K
10:21 29,029.56 29,045.07 29,029.56 29,045.07 70.4K
10:22 29,033.02 29,035.12 29,032.71 29,032.71 214.3K
10:23 29,036.92 29,036.92 29,022.19 29,031.80 871.9K
10:24 29,031.80 29,033.90 29,031.80 29,031.80 107.2K
10:25 29,051.08 29,051.08 29,046.87 29,051.08 343.4K
10:26 29,046.87 29,051.08 29,046.87 29,051.08 54.4K
10:27 29,052.88 29,073.23 29,050.47 29,073.23 549.2K
10:28 29,074.73 29,074.73 29,074.73 29,074.73 765.8K
10:29 29,080.43 29,097.63 29,080.43 29,095.52 1,043.8K
10:30 29,095.52 29,095.52 29,076.54 29,076.54 754.0K
10:31 29,078.64 29,080.75 29,023.31 29,023.31 226.7K
10:32 29,012.78 29,023.31 29,012.78 29,019.10 744.8K
10:33 29,026.63 29,049.24 29,021.50 29,049.24 1,370.7K
10:34 29,060.25 29,060.25 29,060.25 29,060.25 29.4K
10:35 29,031.14 29,039.79 29,024.21 29,039.79 527.2K
10:36 29,044.00 29,044.00 29,031.25 29,031.25 371.3K
10:37 29,000.19 29,010.13 28,995.06 29,010.13 920.5K
10:38 29,019.76 29,019.76 29,008.86 29,013.34 793.3K
10:39 29,007.91 29,011.85 28,998.74 28,998.74 929.8K
10:40 28,998.74 29,002.95 28,998.74 28,998.74 219.1K
10:41 28,998.74 28,998.74 28,997.52 28,997.52 4,496.4K
10:42 28,997.52 29,004.77 28,997.23 29,004.77 950.1K
10:43 29,025.22 29,025.22 29,023.39 29,023.39 172.4K
10:44 29,023.39 29,023.39 29,021.28 29,021.28 29.3K
10:45 29,021.28 29,021.28 29,021.28 29,021.28 78.0K
10:46 29,028.82 29,030.00 29,028.82 29,030.00 63.2K
10:47 29,025.79 29,025.79 29,025.79 29,025.79 1,388.5K
10:48 29,023.06 29,023.06 29,017.23 29,017.23 84.3K
10:49 29,015.13 29,015.13 29,000.01 29,000.01 937.3K
10:50 29,006.33 29,006.33 29,000.01 29,000.01 152.2K
10:51 28,969.87 28,969.87 28,957.79 28,957.79 435.8K
10:52 28,981.62 28,981.62 28,959.01 28,970.94 126.6K
10:53 28,970.94 28,970.94 28,967.26 28,967.26 113.1K
10:54 28,971.47 28,971.47 28,971.47 28,971.47 70.7K
10:55 28,969.37 28,969.37 28,944.87 28,944.87 4,991.0K
10:56 28,909.08 28,930.80 28,909.08 28,930.80 8,621.8K
10:57 28,930.80 28,930.80 28,910.87 28,910.87 2,077.2K
10:58 28,910.87 28,919.29 28,910.87 28,919.29 234.1K
10:59 28,919.29 28,919.29 28,916.88 28,916.88 397.3K
11:00 28,902.14 28,904.25 28,896.64 28,896.64 3,578.4K
11:01 28,903.98 28,903.98 28,884.70 28,895.55 827.2K
11:02 28,895.55 28,954.51 28,895.55 28,954.51 6,030.4K
11:03 28,954.51 28,954.51 28,901.54 28,901.54 2,316.3K
11:04 28,894.20 28,911.04 28,894.20 28,904.14 135.3K
11:05 28,904.44 28,904.44 28,902.33 28,904.44 417.1K
11:06 28,912.86 28,943.15 28,912.86 28,943.15 177.4K
11:07 28,944.65 28,950.70 28,944.65 28,950.70 230.7K
11:08 28,939.42 28,942.73 28,938.52 28,940.63 379.4K
11:09 28,942.73 28,942.73 28,934.21 28,934.21 596.3K
11:10 28,934.21 28,934.21 28,932.10 28,932.10 856.7K
11:11 28,932.10 28,932.10 28,919.47 28,919.47 693.7K
11:12 28,918.56 28,918.56 28,906.84 28,906.84 1,671.3K
11:13 28,896.31 28,898.41 28,896.31 28,896.31 2,378.7K
11:14 28,892.10 28,892.10 28,887.89 28,889.99 1,448.2K
11:15 28,894.20 28,895.12 28,890.02 28,890.02 5,332.6K
11:16 28,889.48 28,957.44 28,889.48 28,957.44 10,910.2K
11:17 28,948.70 28,948.70 28,940.28 28,940.28 1,952.8K
11:18 28,934.88 28,936.98 28,934.88 28,936.98 944.7K
11:19 28,936.98 28,943.08 28,935.69 28,943.08 2,307.9K
11:20 28,938.25 28,938.25 28,903.16 28,903.16 1,539.7K
11:21 28,907.37 28,920.00 28,898.95 28,920.00 3,376.8K
11:22 28,911.58 28,915.79 28,907.37 28,907.37 2,663.3K
11:23 28,884.76 28,889.58 28,884.76 28,889.58 429.8K
11:24 28,887.47 28,900.65 28,887.47 28,900.65 4,419.5K
11:25 28,909.07 28,911.98 28,888.82 28,911.98 9,120.3K
11:26 28,924.63 28,935.49 28,922.52 28,935.49 4,318.8K
11:27 28,935.49 28,935.49 28,928.25 28,932.46 920.0K
11:28 28,926.14 28,974.57 28,926.14 28,959.83 6,788.1K
11:29 28,964.04 28,964.04 28,963.73 28,963.73 663.5K
11:30 28,959.51 28,959.51 28,942.67 28,946.88 911.1K
11:31 28,951.09 28,951.09 28,921.66 28,921.66 86.2K
11:32 28,921.36 28,929.78 28,921.36 28,926.75 6,158.5K
11:33 28,920.44 28,920.44 28,916.23 28,918.33 216.3K
11:34 28,918.33 28,927.66 28,918.33 28,927.66 260.3K
11:35 28,927.66 28,927.66 28,920.44 28,920.44 233.3K
11:36 28,914.12 28,922.54 28,914.12 28,914.12 411.8K
11:37 28,928.70 28,928.70 28,922.38 28,922.38 340.4K
11:38 28,922.38 28,937.12 28,922.38 28,937.12 118.6K
11:39 28,937.12 28,979.90 28,937.12 28,979.90 7,706.5K
11:40 28,979.90 28,979.90 28,959.70 28,959.70 729.4K
11:41 28,961.81 28,961.81 28,955.49 28,955.49 471.1K
11:42 28,970.83 28,977.15 28,960.94 28,960.94 1,644.1K
11:43 28,969.37 28,986.21 28,969.37 28,978.71 5,602.1K
11:44 28,985.02 28,985.02 28,980.81 28,985.02 184.7K
11:45 28,979.89 28,979.89 28,965.14 28,969.35 1,447.9K
11:46 28,971.46 28,987.87 28,971.46 28,979.48 2,933.5K
11:47 28,950.86 28,950.86 28,944.55 28,947.03 3,372.0K
11:48 28,947.03 28,947.94 28,947.03 28,947.94 464.2K
11:49 28,947.94 28,947.94 28,927.04 28,927.04 870.9K
11:50 28,927.04 28,942.96 28,927.04 28,942.96 1,093.2K
11:51 28,960.14 28,962.24 28,955.93 28,955.93 363.6K
11:52 28,960.14 28,973.97 28,953.83 28,973.97 3,270.3K
11:53 28,973.63 28,986.00 28,973.63 28,986.00 9,170.3K
11:54 28,986.00 28,986.00 28,982.05 28,982.05 54.2K
11:55 28,984.16 28,989.66 28,984.16 28,989.66 221.1K
11:56 28,989.66 28,989.66 28,979.13 28,979.13 239.0K
11:57 28,979.13 28,989.66 28,979.13 28,989.66 105.3K
11:58 28,968.57 29,004.37 28,968.57 29,004.37 1,981.4K
11:59 29,010.69 29,024.74 29,010.69 29,021.43 2,024.1K
12:00 29,064.58 29,116.84 29,064.58 29,086.80 12,889.1K
12:01 29,087.75 29,087.75 29,075.38 29,083.80 2,639.4K
12:02 29,092.22 29,096.70 29,089.17 29,089.17 750.2K
12:03 29,097.06 29,114.43 29,097.06 29,100.88 2,897.0K
12:04 29,102.99 29,135.68 29,102.99 29,135.68 180.1K
12:05 29,135.68 29,146.59 29,130.01 29,130.01 1,017.8K
12:06 29,133.69 29,133.69 29,106.00 29,106.00 333.6K
12:07 29,105.08 29,130.35 29,105.08 29,126.14 1,626.7K
12:08 29,126.14 29,126.14 29,111.02 29,111.02 226.2K
12:09 29,102.60 29,102.60 29,081.55 29,081.55 1,169.6K
12:10 29,079.44 29,079.44 29,071.02 29,072.82 675.7K
12:11 29,074.93 29,074.93 29,067.05 29,067.05 214.3K
12:12 29,061.61 29,061.61 29,046.54 29,051.40 812.4K
12:13 29,051.40 29,051.40 29,036.82 29,036.82 439.8K
12:14 29,035.91 29,037.09 29,034.99 29,037.09 551.0K
12:15 29,034.99 29,050.06 29,007.69 29,007.69 944.8K
12:16 29,007.69 29,008.61 29,001.37 29,001.37 786.6K
12:17 29,001.37 29,003.48 29,001.37 29,001.37 846.2K
12:18 29,005.58 29,043.73 29,005.58 29,042.81 659.9K
12:19 29,042.81 29,042.81 29,038.60 29,038.60 269.5K
12:20 29,026.41 29,036.50 29,026.41 29,036.50 123.2K
12:21 29,042.81 29,042.81 29,038.57 29,038.57 193.2K
12:22 29,034.36 29,034.36 29,021.25 29,021.25 284.3K
12:23 29,022.17 29,022.17 29,000.40 29,000.40 376.9K
12:24 28,998.30 28,998.30 28,998.30 28,998.30 167.7K
12:25 28,988.00 28,988.00 28,980.11 28,982.35 1,281.9K
12:26 28,985.38 28,985.38 28,974.86 28,985.38 3,642.1K
12:27 28,981.17 29,030.80 28,981.17 29,030.80 7,146.2K
12:28 29,030.80 29,038.41 29,030.80 29,038.41 827.1K
12:29 29,038.41 29,038.41 29,026.66 29,026.66 674.7K
12:30 29,026.66 29,029.41 29,026.66 29,029.41 87.0K
12:31 29,033.63 29,065.21 29,033.63 29,065.21 6,240.7K
12:32 29,077.84 29,078.76 29,073.63 29,073.63 870.6K
12:33 29,063.10 29,072.44 29,063.10 29,066.13 488.7K
12:34 29,065.21 29,085.38 29,065.21 29,076.95 6,669.2K
12:35 29,068.53 29,084.19 29,063.22 29,063.22 1,486.6K
12:36 29,051.48 29,058.17 29,047.65 29,058.17 342.1K
12:37 29,064.82 29,073.24 29,064.82 29,072.32 197.6K
12:38 29,064.49 29,064.49 29,061.54 29,061.54 105.7K
12:39 29,061.54 29,068.47 29,061.54 29,068.47 377.8K
12:40 29,064.25 29,064.25 29,062.15 29,062.15 163.8K
12:41 29,062.15 29,062.15 29,041.09 29,041.09 782.5K
12:42 29,057.94 29,060.37 29,039.89 29,039.89 859.9K
12:43 29,035.67 29,037.51 29,022.44 29,022.44 400.7K
12:44 29,033.25 29,042.45 29,028.77 29,028.77 98.7K
12:45 29,028.77 29,040.82 29,028.77 29,040.82 51.1K
12:46 29,040.82 29,047.14 29,040.82 29,042.54 118.7K
12:47 29,042.54 29,042.54 29,029.91 29,032.02 54.0K
12:48 29,032.02 29,032.02 29,029.61 29,029.61 75.7K
12:49 29,019.97 29,022.07 29,019.97 29,022.07 199.0K
12:50 29,022.07 29,022.07 29,022.07 29,022.07 32.1K
12:51 29,029.61 29,033.55 29,029.61 29,033.55 79.3K
12:52 29,044.08 29,051.61 29,044.08 29,048.90 546.8K
12:53 29,048.90 29,048.90 29,048.90 29,048.90 90.6K
12:54 29,048.90 29,048.90 29,046.79 29,046.79 503.2K
12:55 29,044.04 29,044.04 29,044.04 29,044.04 515.0K
12:56 29,044.04 29,044.04 29,039.83 29,041.94 217.9K
12:57 29,044.04 29,044.04 29,039.83 29,039.83 211.6K
12:58 29,039.83 29,046.15 29,039.83 29,046.15 59.1K
12:59 29,039.83 29,046.15 29,039.83 29,044.04 460.0K
13:00 29,046.15 29,046.15 29,045.84 29,045.84 145.3K
13:01 29,040.07 29,040.07 29,031.65 29,031.65 228.9K
13:02 29,031.34 29,037.78 29,031.34 29,037.78 69.5K
13:03 29,031.34 29,043.98 29,031.34 29,043.98 1,686.3K
13:04 29,042.43 29,045.45 29,042.43 29,045.45 382.3K
13:05 29,049.12 29,049.12 29,039.78 29,049.12 199.1K
13:06 29,028.67 29,044.60 29,028.67 29,044.60 249.8K
13:07 29,042.49 29,042.49 29,025.58 29,025.58 430.4K
13:08 29,025.58 29,025.58 29,022.26 29,024.36 405.5K
13:09 29,022.26 29,022.26 28,994.99 29,000.11 1,030.4K
13:10 28,999.19 29,001.32 28,999.19 29,001.32 132.6K
13:11 29,001.32 29,001.32 29,000.40 29,001.32 149.4K
13:12 28,996.19 29,020.32 28,994.67 29,020.32 628.4K
13:13 28,997.11 28,997.11 28,995.27 28,995.27 227.0K
13:14 28,995.27 28,995.53 28,993.43 28,995.53 59.5K
13:15 28,998.56 29,004.98 28,998.56 29,004.98 120.9K
13:16 29,004.98 29,009.19 29,004.06 29,004.06 308.1K
13:17 29,002.26 29,002.26 28,991.41 28,998.94 575.2K
13:18 28,991.41 28,993.53 28,991.41 28,993.53 231.9K
13:19 29,008.00 29,014.61 29,007.08 29,014.61 53.4K
13:20 29,014.01 29,015.81 29,013.70 29,015.81 145.3K
13:21 29,015.81 29,015.81 29,007.55 29,007.55 47.9K
13:22 29,007.55 29,014.29 28,999.17 28,999.17 694.8K
13:23 29,005.49 29,010.62 29,003.08 29,003.08 194.7K
13:24 29,001.24 29,001.24 28,968.74 28,968.74 1,491.5K
13:25 28,968.42 28,973.71 28,968.42 28,973.71 160.0K
13:26 28,979.21 28,981.32 28,979.21 28,981.32 98.6K
13:27 28,983.42 28,983.42 28,983.42 28,983.42 91.9K
13:28 28,990.96 28,990.96 28,984.64 28,984.64 281.7K
13:29 28,984.64 28,984.64 28,984.64 28,984.64 43.8K
13:30 28,985.56 28,987.40 28,971.62 28,971.62 153.1K
13:31 28,971.62 28,976.40 28,970.70 28,976.40 78.7K
13:32 28,972.19 28,989.95 28,972.19 28,989.03 548.6K
13:33 28,989.03 28,994.54 28,989.03 28,994.54 32.7K
13:34 29,000.85 29,002.96 28,996.64 29,002.96 642.7K
13:35 29,002.96 29,006.90 29,002.69 29,002.69 234.4K
13:36 29,002.69 29,002.69 28,997.19 28,997.19 60.9K
13:37 28,998.11 29,000.21 28,997.45 28,997.45 4,191.8K
13:38 28,995.26 28,997.76 28,995.26 28,997.76 634.2K
13:39 28,997.76 28,999.86 28,992.33 28,992.33 570.6K
13:40 28,999.86 29,000.78 28,999.86 29,000.78 1,166.2K
13:41 29,002.62 29,006.83 29,002.57 29,002.57 369.4K
13:42 29,002.57 29,003.75 28,998.86 28,998.86 104.6K
13:43 28,998.86 28,998.86 28,997.94 28,997.94 338.3K
13:44 29,001.61 29,001.61 28,991.97 28,994.08 263.5K
13:45 29,001.61 29,001.61 28,999.51 29,001.61 149.5K
13:46 28,999.51 28,999.51 28,998.30 28,998.30 170.1K
13:47 28,998.30 29,005.83 28,998.30 29,005.83 160.7K
13:48 29,005.83 29,007.04 28,998.62 28,998.62 944.7K
13:49 28,998.62 29,022.86 28,998.62 29,022.86 8,772.2K
13:50 29,018.65 29,018.65 29,011.15 29,011.15 587.3K
13:51 28,994.86 28,995.90 28,988.55 28,995.90 230.0K
13:52 28,992.22 28,992.22 28,991.30 28,991.30 50.1K
13:53 28,989.19 28,989.19 28,989.19 28,989.19 780.1K
13:54 28,989.19 29,010.58 28,989.19 29,010.58 984.7K
13:55 29,004.26 29,004.26 29,002.16 29,004.26 285.0K
13:56 29,004.26 29,012.68 29,004.26 29,006.37 257.1K
13:57 28,996.73 28,996.73 28,979.55 28,979.55 2,840.9K
13:58 28,977.44 28,997.10 28,977.44 28,997.10 1,081.2K
13:59 28,984.23 28,984.23 28,927.98 28,927.98 7,062.4K
14:00 28,950.22 28,954.43 28,948.70 28,948.70 2,217.7K
14:01 28,938.32 28,958.85 28,938.32 28,958.85 308.7K
14:02 28,958.85 28,959.77 28,956.09 28,959.77 48.4K
14:03 28,958.85 28,963.06 28,947.07 28,947.07 57.2K
14:04 28,941.02 28,959.15 28,933.97 28,959.15 94.7K
14:05 28,959.15 28,959.15 28,941.39 28,941.39 136.1K
14:06 28,939.55 28,939.55 28,935.87 28,936.79 47.9K
14:07 28,936.79 28,939.82 28,934.30 28,934.30 142.8K
14:08 28,941.65 28,951.65 28,941.65 28,951.65 43.1K
14:09 28,933.29 28,938.06 28,933.29 28,936.61 2,118.5K
14:10 28,951.35 28,953.19 28,948.59 28,948.59 86.8K
14:11 28,930.95 28,934.29 28,923.26 28,929.70 1,963.4K
14:12 28,944.77 28,944.77 28,941.35 28,941.35 54.6K
14:13 28,943.46 28,943.46 28,937.94 28,937.94 113.5K
14:14 28,937.94 28,940.05 28,933.73 28,937.94 146.8K
14:15 28,939.79 28,939.79 28,905.97 28,905.97 122.7K
14:16 28,903.21 28,904.75 28,902.03 28,904.75 69.9K
14:17 28,909.34 28,909.34 28,898.67 28,898.67 149.1K
14:18 28,898.67 28,900.77 28,898.67 28,900.77 64.2K
14:19 28,900.77 28,901.69 28,899.59 28,899.59 64.7K
14:20 28,901.69 28,901.69 28,899.59 28,899.59 48.3K
14:21 28,898.67 28,932.67 28,898.67 28,932.67 235.6K
14:22 28,933.59 28,948.30 28,933.59 28,948.30 449.5K
14:23 28,978.44 28,989.09 28,978.44 28,983.30 472.6K
14:24 28,983.30 29,008.04 28,983.30 29,008.04 749.8K
14:25 29,016.46 29,016.46 29,010.68 29,010.68 2,657.5K
14:26 29,010.68 29,010.68 29,010.68 29,010.68 59.1K
14:27 29,010.68 29,023.79 29,010.68 29,022.61 2,755.4K
14:28 29,022.61 29,023.53 29,020.77 29,023.53 114.2K
14:29 29,023.53 29,036.78 29,023.53 29,034.67 3,735.7K
14:30 29,036.51 29,036.51 29,031.35 29,031.35 196.9K
14:31 29,031.35 29,031.35 29,005.72 29,005.72 137.1K
14:32 29,005.72 29,007.82 29,005.72 29,007.82 394.3K
14:33 29,008.09 29,008.09 29,005.06 29,007.17 136.1K
14:34 29,007.17 29,007.49 29,005.06 29,007.49 954.6K
14:35 29,007.49 29,040.04 29,007.49 29,039.12 259.9K
14:36 29,037.01 29,038.20 29,036.09 29,038.20 586.3K
14:37 29,038.20 29,040.30 29,036.09 29,040.30 636.9K
14:38 29,038.46 29,038.46 29,036.36 29,036.36 101.6K
14:39 29,036.36 29,036.36 29,032.68 29,032.68 48.6K
14:40 29,030.57 29,030.57 28,991.13 28,991.13 1,108.1K
14:41 28,991.13 28,991.13 28,989.02 28,991.13 163.6K
14:42 28,983.59 28,988.84 28,983.59 28,988.84 500.1K
14:43 28,984.25 29,000.23 28,983.65 29,000.23 88.0K
14:44 29,000.23 29,004.37 29,000.23 29,003.45 405.3K
14:45 29,001.61 29,005.26 29,000.70 29,005.26 198.4K
14:46 29,007.37 29,007.37 29,007.37 29,007.37 48.6K
14:47 29,014.06 29,014.06 28,998.73 29,003.59 268.1K
14:48 29,003.59 29,003.59 28,999.65 28,999.65 50.2K
14:49 28,999.65 29,014.72 28,999.65 29,014.72 33.0K
14:50 29,013.80 29,015.90 29,013.80 29,015.90 147.7K
14:51 29,015.90 29,015.90 29,015.90 29,015.90 251.0K
14:52 29,014.98 29,014.98 29,008.34 29,008.34 59.4K
14:53 29,009.25 29,013.46 29,009.25 29,009.25 167.6K
14:54 28,998.41 28,998.41 28,994.74 28,994.74 466.0K
14:55 28,998.95 28,999.48 28,996.19 28,999.48 104.4K
14:56 29,000.40 29,000.40 29,000.40 29,000.40 176.0K
14:57 29,000.40 29,007.93 29,000.40 29,007.93 65.1K
14:58 29,012.14 29,012.14 29,007.93 29,007.93 65.0K
14:59 29,007.93 29,012.14 29,007.93 29,012.14 43.9K
15:00 29,007.93 29,010.04 29,002.50 29,002.50 114.8K
15:01 29,002.50 29,002.50 29,001.29 29,001.29 99.3K
15:02 29,001.29 29,003.40 28,997.08 28,997.08 601.7K
15:03 28,995.89 28,995.89 28,995.89 28,995.89 93.1K
15:04 28,998.00 28,998.00 28,997.08 28,997.08 70.2K
15:05 28,994.98 28,994.98 28,994.06 28,994.06 84.2K
15:06 28,994.06 29,003.40 28,994.06 29,003.40 49.3K
15:07 29,003.40 29,003.40 28,999.19 29,003.40 135.9K
15:08 28,997.08 29,000.99 28,997.08 29,000.99 54.5K
15:09 29,000.99 29,000.99 29,000.61 29,000.61 154.6K
15:10 28,998.51 28,999.70 28,997.59 28,997.59 54.1K
15:11 28,997.59 28,997.89 28,997.59 28,997.89 92.7K
15:12 29,000.00 29,000.00 28,997.89 28,997.89 481.4K
15:13 29,000.00 29,000.00 28,999.08 28,999.08 213.1K
15:14 29,000.00 29,002.10 28,999.08 29,002.10 157.9K
15:15 29,002.10 29,005.77 29,002.10 29,003.67 38.3K
15:16 29,000.91 29,000.91 29,000.91 29,000.91 76.0K
15:17 28,999.99 28,999.99 28,997.88 28,997.88 64.6K
15:18 28,998.79 28,998.79 28,996.69 28,996.69 98.9K
15:19 28,994.85 28,994.85 28,994.85 28,994.85 53.7K
15:20 28,994.85 28,996.68 28,993.66 28,995.76 538.5K
15:21 28,989.34 28,997.22 28,989.34 28,993.01 72.8K
15:22 28,993.01 28,998.11 28,993.01 28,998.11 214.2K
15:23 28,999.03 28,999.03 28,999.03 28,999.03 57.5K
15:24 28,996.92 29,003.24 28,996.92 28,999.03 426.7K
15:25 28,999.03 29,012.61 28,999.03 29,012.61 552.0K
15:26 29,010.50 29,010.50 29,000.14 29,000.14 338.4K
15:27 29,002.25 29,002.25 29,000.14 29,000.14 88.9K
15:28 28,977.54 28,986.33 28,977.54 28,986.33 481.8K
15:29 28,986.33 28,993.69 28,986.33 28,991.58 245.7K
15:30 28,994.61 28,994.61 28,991.85 28,991.85 2,229.2K
15:31 28,991.85 29,014.45 28,991.85 29,014.45 50.7K
15:32 29,012.35 29,012.35 29,012.35 29,012.35 119.9K
15:33 28,998.20 29,000.30 28,996.09 29,000.30 1,004.8K
15:34 29,002.41 29,015.64 29,000.57 29,015.64 4,115.6K
15:35 29,015.64 29,015.64 29,011.43 29,012.35 43.8K
15:36 29,011.43 29,011.43 29,007.76 29,007.76 358.6K
15:37 29,007.76 29,016.04 29,007.76 29,016.04 212.8K
15:38 29,012.09 29,013.01 29,012.09 29,013.01 136.0K
15:39 29,013.01 29,015.12 29,013.01 29,015.12 147.2K
15:40 29,014.20 29,014.20 29,010.25 29,010.25 80.9K
15:41 29,010.25 29,013.01 29,010.25 29,013.01 266.9K
15:42 29,013.01 29,015.24 29,009.99 29,015.24 156.1K
15:43 29,005.78 29,005.78 28,999.73 28,999.73 475.8K
15:44 28,993.41 28,993.68 28,991.57 28,991.57 376.6K
15:45 28,991.57 28,991.57 28,987.63 28,987.63 130.7K
15:46 28,987.63 28,987.90 28,987.63 28,987.90 190.6K
15:47 28,985.79 28,990.00 28,985.79 28,990.00 262.1K
15:48 28,989.08 28,990.29 28,989.08 28,990.29 54.1K
15:49 28,990.29 28,990.29 28,990.29 28,990.29 88.3K
15:50 28,990.29 28,999.47 28,990.29 28,999.47 67.7K
15:51 28,997.10 29,001.31 28,993.79 28,993.79 360.7K
15:52 29,000.10 29,000.10 28,993.75 28,993.75 93.2K
15:53 28,993.75 28,993.75 28,991.91 28,991.91 48.2K
15:54 28,991.91 28,991.91 28,990.99 28,990.99 169.0K
15:55 28,990.99 29,003.62 28,990.99 28,998.12 984.8K
15:56 28,998.12 28,998.12 28,991.80 28,991.80 411.5K
15:57 28,991.80 28,991.80 28,981.28 28,981.28 69.8K
15:58 28,985.49 28,985.49 28,979.46 28,979.46 208.0K
15:59 28,979.46 28,979.46 28,979.46 28,979.46 32.1K
16:00 28,978.54 28,978.54 28,935.95 28,935.95 8,461.0K
16:01 28,925.42 28,933.84 28,925.42 28,933.84 382.9K
16:02 28,933.84 28,938.81 28,929.63 28,938.81 1,970.6K
16:03 28,930.38 28,942.21 28,930.38 28,942.21 221.1K
16:04 28,986.42 28,986.42 28,975.58 28,979.79 6,445.5K
16:05 28,979.79 28,984.00 28,977.69 28,984.00 573.7K
16:06 28,982.47 28,982.47 28,980.37 28,980.37 153.2K
16:07 28,980.37 28,982.77 28,979.15 28,982.77 134.8K
16:08 28,980.67 28,982.77 28,980.67 28,982.77 61.5K
16:09 28,982.77 28,988.49 28,982.77 28,988.49 279.4K
16:10 28,980.06 28,984.65 28,978.33 28,978.33 393.6K
16:11 28,980.44 28,980.44 28,980.44 28,980.44 65.0K
16:12 28,980.44 28,980.44 28,978.33 28,978.33 53.7K
16:13 28,972.02 28,978.33 28,972.02 28,978.33 92.3K
16:14 28,978.33 28,978.33 28,962.74 28,962.74 722.9K
16:15 28,962.74 28,962.74 28,960.63 28,962.74 59.1K
16:16 28,958.53 28,962.74 28,958.53 28,962.74 86.8K
16:17 28,962.74 28,984.65 28,962.74 28,984.65 1,200.6K
16:18 28,984.65 28,984.65 28,982.55 28,982.55 59.5K
16:19 28,982.55 28,986.76 28,982.55 28,986.76 639.7K
16:20 28,988.86 28,995.18 28,986.76 28,988.86 365.8K
16:21 28,995.18 28,995.18 28,990.97 28,990.97 174.6K
16:22 28,995.18 28,997.28 28,990.97 28,996.07 109.5K
16:23 28,996.07 28,996.07 28,987.65 28,987.65 123.2K
16:24 28,987.65 28,988.86 28,980.60 28,980.60 50.7K
16:25 28,980.60 28,980.60 28,980.60 28,980.60 33.8K
16:26 28,986.92 28,987.30 28,982.71 28,987.30 153.3K
16:27 28,987.30 28,988.21 28,987.30 28,988.21 48.9K
16:28 28,992.43 28,994.53 28,992.43 28,994.53 75.6K
16:29 28,994.53 28,994.53 28,988.21 28,988.21 59.1K
16:30 28,987.61 28,987.61 28,987.61 28,987.61 32.5K
16:31 28,987.61 28,987.61 28,987.61 28,987.61 32.1K
16:32 28,987.61 28,990.63 28,987.61 28,990.63 59.1K
16:33 28,990.63 28,996.03 28,990.63 28,996.03 2,391.8K
16:34 28,997.87 28,998.79 28,994.58 28,994.58 892.3K
16:35 28,998.79 29,002.46 28,998.79 29,002.46 567.6K
16:36 28,976.83 28,986.47 28,976.83 28,986.47 970.5K
16:37 28,989.23 28,993.17 28,989.23 28,993.17 3,704.7K
16:38 28,993.17 28,998.01 28,991.33 28,998.01 71.4K
16:39 28,999.85 28,999.85 28,999.85 28,999.85 1,199.4K
16:40 28,999.85 28,999.85 28,997.74 28,999.85 14,252.4K
16:41 29,022.46 29,053.72 29,014.27 29,053.72 2,754.5K
16:42 29,051.90 29,051.90 29,039.27 29,039.27 100.9K
16:43 29,002.82 29,002.82 28,993.78 28,993.78 1,672.3K
16:44 28,991.67 29,030.24 28,991.67 29,030.24 945.5K
16:45 29,024.81 29,037.44 29,022.70 29,022.70 753.0K
16:46 29,022.70 29,035.60 29,022.70 29,035.60 133.2K
16:47 29,037.71 29,037.71 29,036.52 29,036.52 8,079.3K
16:48 29,036.52 29,038.36 29,036.52 29,038.36 389.5K
16:49 29,042.04 29,043.87 29,042.04 29,043.61 289.3K
16:50 29,045.71 29,045.71 29,045.71 29,045.71 197.1K
16:51 29,057.97 29,057.97 29,054.03 29,054.03 1,661.7K
16:52 29,053.11 29,062.56 29,053.11 29,062.56 1,051.2K
16:53 29,061.64 29,064.66 29,061.64 29,064.66 925.8K
16:54 29,057.13 29,057.13 29,037.59 29,037.59 639.6K
16:55 29,037.59 29,037.59 29,032.46 29,032.46 307.5K
16:56 29,028.51 29,041.36 29,028.51 29,037.41 479.7K
16:57 29,039.52 29,044.65 29,039.52 29,044.65 92.7K
16:58 29,044.65 29,044.65 29,034.00 29,034.00 124.8K
16:59 29,031.90 29,049.96 29,031.90 29,049.96 1,164.5K
17:00 29,043.64 29,045.21 29,043.64 29,045.21 472.4K
17:01 29,043.37 29,043.37 29,035.11 29,035.11 48.9K
17:02 29,034.81 29,034.81 29,029.39 29,029.39 84.5K
17:03 29,029.39 29,029.39 29,009.52 29,009.52 1,488.5K
17:04 29,009.52 29,025.42 29,008.61 29,008.61 797.7K
17:05 29,007.69 29,007.69 29,007.69 29,007.69 142.0K
17:06 29,016.86 29,018.97 29,010.71 29,010.71 662.7K
17:07 29,010.71 29,010.71 29,008.60 29,010.42 43.5K
17:08 29,009.50 29,011.61 29,009.50 29,010.69 97.6K
17:09 29,008.58 29,008.58 29,003.15 29,003.15 293.1K
17:10 29,003.15 29,015.52 29,003.15 29,015.52 65.1K
17:11 29,015.79 29,021.30 29,015.79 29,021.30 108.7K
17:12 29,021.30 29,028.84 29,021.30 29,028.84 50.8K
17:13 29,028.84 29,045.81 29,028.84 29,045.81 178.8K
17:14 29,038.74 29,038.74 29,037.82 29,037.82 155.9K
17:15 29,044.79 29,050.31 29,043.99 29,043.99 251.8K
17:16 29,043.99 29,044.53 29,040.32 29,044.53 147.7K
17:17 29,042.42 29,056.08 29,042.42 29,052.13 130.7K
17:18 29,052.13 29,052.40 29,052.13 29,052.40 505.2K
17:19 29,065.03 29,073.31 29,065.03 29,073.31 935.9K
17:20 29,065.03 29,065.03 29,058.98 29,058.98 324.1K
17:21 29,058.98 29,062.93 29,058.98 29,062.93 149.2K
17:22 29,062.66 29,062.66 29,062.66 29,062.66 43.2K
17:23 29,054.67 29,054.67 29,045.30 29,045.30 109.9K
17:24 29,045.30 29,047.14 29,045.30 29,047.14 43.2K
17:25 29,047.14 29,047.14 29,042.28 29,044.39 90.7K
17:26 29,044.39 29,051.92 29,044.39 29,051.92 44.8K
17:27 29,049.82 29,051.92 29,049.82 29,049.82 160.9K
17:28 29,051.00 29,051.92 29,048.90 29,048.90 159.2K
17:29 29,047.98 29,051.01 29,047.98 29,049.82 3,593.5K
17:30 29,049.82 29,049.82 29,040.18 29,048.45 225.5K
17:31 29,051.21 29,051.21 29,007.65 29,009.75 18,810.0K
17:32 29,008.83 29,014.23 29,008.83 29,013.31 245.9K
17:33 29,013.31 29,017.26 29,013.31 29,015.15 81.6K
17:34 29,014.23 29,016.34 29,014.23 29,016.34 158.4K
17:35 29,003.70 29,021.46 29,001.60 29,021.46 690.6K
17:36 29,026.97 29,026.97 29,023.29 29,023.29 229.5K
17:37 29,023.29 29,030.90 29,023.29 29,030.90 219.9K
17:38 29,022.48 29,022.48 29,015.14 29,015.14 139.9K
17:39 29,014.22 29,014.22 29,005.80 29,005.80 185.8K
17:40 29,005.80 29,005.80 29,005.80 29,005.80 141.5K
17:41 29,003.69 29,005.80 29,003.69 29,003.69 314.7K
17:42 29,003.69 29,003.69 29,003.69 29,003.69 53.7K
17:43 29,003.69 29,017.24 29,003.69 29,010.93 609.6K
17:44 29,003.39 29,003.39 29,003.39 29,003.39 131.2K
17:45 29,022.67 29,022.67 29,018.46 29,020.57 87.5K
17:46 29,020.57 29,020.57 29,020.57 29,020.57 86.9K
17:47 29,020.57 29,020.57 29,020.57 29,020.57 48.3K
17:48 29,020.57 29,020.57 29,020.57 29,020.57 48.6K
17:49 29,020.57 29,020.57 29,005.50 29,005.50 80.7K
17:50 29,006.10 29,006.10 29,003.69 29,003.69 73.2K
17:51 29,005.80 29,005.80 28,995.27 28,995.27 207.7K
17:52 28,995.27 28,998.02 28,995.27 28,998.02 67.5K
17:53 28,998.02 29,002.61 28,996.30 28,996.30 2,537.4K
17:54 28,996.30 28,996.30 28,996.30 28,996.30 388.2K
17:55 28,996.30 29,001.69 28,996.30 29,001.69 163.4K
17:56 29,000.77 29,000.77 28,998.67 29,000.77 159.0K
17:57 28,999.85 29,001.96 28,999.85 28,999.85 134.7K
17:58 28,999.85 28,999.85 28,998.93 28,999.84 65.9K
17:59 28,998.00 29,000.11 28,998.00 28,998.27 66.3K
18:00 28,997.97 28,997.97 28,995.86 28,995.86 309.2K
18:01 28,994.02 28,994.02 28,991.92 28,994.02 1,209.5K
18:02 28,994.02 28,994.02 28,990.08 28,990.08 267.5K
18:03 28,990.08 28,990.08 28,984.89 28,984.89 34.2K
18:04 28,984.89 28,987.00 28,984.89 28,987.00 141.9K
18:05 28,988.21 28,988.21 28,988.21 28,988.21 46.4K
18:06 28,985.83 28,985.83 28,984.60 28,984.60 2,839.3K
18:07 28,984.60 28,984.60 28,974.96 28,974.96 121.2K
18:08 28,974.04 28,974.04 28,946.67 28,946.67 9,938.9K
18:09 28,946.94 28,946.94 28,940.62 28,940.62 831.4K
18:10 28,940.62 28,941.23 28,935.80 28,935.80 65.7K
18:11 28,935.80 28,940.01 28,935.80 28,940.01 163.0K
18:12 28,932.47 28,936.38 28,932.47 28,936.38 172.0K
18:13 28,942.39 28,976.74 28,942.39 28,976.74 77.1K
18:14 28,976.74 28,976.74 28,972.53 28,972.53 91.9K
18:15 28,972.53 28,972.53 28,971.62 28,971.62 36.4K
18:16 28,971.62 28,971.62 28,971.62 28,971.62 48.2K
18:17 28,974.76 28,974.76 28,966.80 28,966.80 102.1K
18:18 28,966.80 28,971.93 28,965.61 28,971.93 146.2K
18:19 28,971.93 28,971.93 28,971.93 28,971.93 48.2K
18:20 28,971.93 28,971.93 28,965.61 28,965.61 289.9K
18:21 28,965.61 28,972.85 28,965.61 28,972.85 223.0K
18:22 28,974.95 28,974.95 28,974.95 28,974.95 74.5K
18:23 28,974.95 28,977.06 28,974.95 28,977.06 49.3K
18:24 28,977.06 28,979.46 28,977.06 28,979.46 131.6K
18:25 28,975.25 28,979.46 28,975.25 28,979.46 22.7K
18:26 28,970.13 28,977.36 28,970.13 28,977.36 40.6K
18:27 28,966.83 28,977.36 28,966.83 28,977.36 133.6K
18:28 28,977.36 28,977.36 28,977.36 28,977.36 4.8K
18:29 28,977.36 28,977.36 28,977.36 28,977.36 0.0K
18:30 28,977.36 29,004.20 28,977.36 29,004.20 1,117.6K
18:31 29,004.20 29,014.93 29,003.90 29,014.93 1,215.8K
18:32 29,014.93 29,014.93 29,009.80 29,011.64 196.5K
18:33 29,014.96 29,023.73 29,007.43 29,023.73 183.7K
18:34 29,008.66 29,008.66 29,005.64 29,005.64 127.5K
18:35 29,005.64 29,023.77 29,005.64 29,023.77 391.4K
18:36 29,023.77 29,027.45 29,023.77 29,027.45 32.3K
18:37 29,027.45 29,027.45 29,024.42 29,024.42 152.1K
18:38 29,024.42 29,025.05 29,016.90 29,016.90 146.3K
18:39 29,017.51 29,023.56 29,016.49 29,016.49 739.0K
18:40 28,995.99 28,995.99 28,995.99 28,995.99 120.1K
18:51 28,983.36 28,983.36 28,983.36 28,983.36 528.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし