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 29,155.10 29,168.95 29,155.10 29,168.95 17,956.9K
10:01 29,153.67 29,191.57 29,153.67 29,177.80 1,189.4K
10:02 29,174.40 29,174.40 29,133.05 29,168.78 4,038.0K
10:03 29,181.42 29,181.42 29,166.41 29,166.41 1,110.6K
10:04 29,150.81 29,150.81 29,148.70 29,148.70 281.3K
10:05 29,139.35 29,139.35 29,135.75 29,135.75 1,542.5K
10:06 29,134.57 29,135.46 29,122.83 29,122.83 3,906.9K
10:07 29,120.73 29,143.33 29,120.73 29,122.56 477.1K
10:08 29,122.56 29,122.56 29,119.54 29,119.54 454.6K
10:09 29,118.02 29,118.02 29,081.80 29,081.80 579.3K
10:10 29,077.59 29,083.26 29,074.84 29,083.26 174.6K
10:11 29,076.94 29,086.67 29,076.57 29,086.67 502.1K
10:12 29,089.70 29,089.70 29,084.55 29,084.55 843.4K
10:13 29,079.03 29,079.03 29,074.82 29,079.03 142.5K
10:14 29,051.30 29,053.12 29,047.39 29,048.31 4,430.0K
10:15 29,064.49 29,069.08 29,059.10 29,059.10 574.5K
10:16 29,065.41 29,067.62 29,052.24 29,052.24 197.8K
10:17 29,048.30 29,049.22 29,044.09 29,044.09 514.7K
10:18 29,060.64 29,064.88 29,060.64 29,062.77 215.5K
10:19 29,066.68 29,066.68 29,061.28 29,064.03 448.5K
10:20 29,064.03 29,064.03 29,048.81 29,048.81 2,065.7K
10:21 29,053.02 29,064.03 29,053.02 29,064.03 142.2K
10:22 29,055.61 29,063.70 29,055.61 29,063.70 441.1K
10:23 29,067.91 29,074.22 29,065.79 29,065.79 231.1K
10:24 29,065.79 29,079.94 29,065.79 29,078.14 286.8K
10:25 29,074.21 29,081.75 29,074.21 29,081.75 268.4K
10:26 29,070.74 29,089.04 29,067.12 29,067.12 781.8K
10:27 29,074.66 29,074.66 29,068.04 29,068.04 672.9K
10:28 29,067.73 29,067.73 29,031.94 29,053.00 9,728.9K
10:29 29,057.21 29,059.31 29,046.68 29,046.68 261.9K
10:30 29,059.31 29,059.31 29,028.02 29,028.02 1,475.9K
10:31 29,038.55 29,062.99 29,038.55 29,062.99 167.0K
10:32 29,060.88 29,062.99 29,060.88 29,062.38 142.9K
10:33 29,072.33 29,074.43 29,070.49 29,070.49 511.4K
10:34 29,052.10 29,052.10 29,041.00 29,041.00 601.0K
10:35 29,041.00 29,078.10 29,041.00 29,078.10 1,170.6K
10:36 29,074.24 29,078.45 29,017.56 29,017.56 353.5K
10:37 29,030.87 29,041.37 29,030.87 29,041.37 861.8K
10:38 29,061.63 29,061.63 29,055.75 29,055.75 598.0K
10:39 29,055.75 29,055.75 29,046.56 29,046.56 33.2K
10:40 29,044.45 29,048.77 29,042.35 29,048.77 215.9K
10:41 29,048.77 29,053.90 29,022.84 29,029.66 131.4K
10:42 29,033.87 29,046.51 29,031.80 29,031.80 1,677.4K
10:43 29,030.88 29,030.88 29,019.06 29,019.06 77.4K
10:44 29,019.06 29,019.06 29,016.95 29,016.95 43.5K
10:45 29,016.95 29,016.95 29,011.82 29,012.10 1,142.2K
10:46 29,017.60 29,017.60 29,015.49 29,017.60 66.4K
10:47 29,015.49 29,029.94 29,015.49 29,029.94 365.1K
10:48 29,025.70 29,029.92 29,023.60 29,029.92 718.8K
10:49 29,029.92 29,029.92 29,029.92 29,029.92 144.7K
10:50 29,032.02 29,032.02 29,029.92 29,029.92 144.7K
10:51 29,029.92 29,038.34 29,029.92 29,038.34 863.3K
10:52 29,034.94 29,034.94 29,025.22 29,025.22 1,557.8K
10:53 29,024.30 29,028.80 29,020.38 29,028.80 458.2K
10:54 29,028.80 29,042.55 29,028.80 29,038.61 84.3K
10:55 29,039.52 29,039.52 29,033.21 29,033.21 55.5K
10:56 29,039.52 29,039.52 29,031.10 29,037.42 117.9K
10:57 29,037.42 29,039.52 29,037.42 29,039.52 32.2K
10:58 29,035.85 29,035.85 29,027.05 29,027.05 163.6K
10:59 29,031.27 29,031.27 29,031.27 29,031.27 72.9K
11:00 29,031.27 29,031.27 29,029.16 29,029.16 171.6K
11:01 29,029.16 29,034.47 29,029.16 29,032.36 80.9K
11:02 29,032.36 29,032.36 28,999.38 28,999.38 769.0K
11:03 29,020.44 29,028.11 29,018.94 29,028.11 564.3K
11:04 29,028.11 29,033.63 29,028.11 29,033.63 48.8K
11:05 29,033.63 29,033.63 29,032.71 29,032.71 33.1K
11:06 29,033.90 29,033.90 29,026.01 29,026.01 121.1K
11:07 29,026.01 29,034.70 29,026.01 29,031.02 119.6K
11:08 29,026.15 29,031.02 29,026.15 29,031.02 762.3K
11:09 29,030.10 29,030.10 29,030.10 29,030.10 269.2K
11:10 29,027.99 29,030.10 29,020.92 29,020.92 189.8K
11:11 29,020.92 29,020.92 29,014.87 29,014.87 252.7K
11:12 29,014.87 29,031.40 29,012.12 29,031.40 199.6K
11:13 29,032.32 29,032.32 29,031.40 29,031.40 65.5K
11:14 29,031.40 29,031.40 29,022.33 29,022.33 73.3K
11:15 29,021.41 29,025.62 29,021.41 29,021.98 194.3K
11:16 29,024.08 29,032.34 29,024.08 29,032.34 171.0K
11:17 29,032.34 29,032.34 29,016.35 29,016.35 159.9K
11:18 29,025.00 29,025.00 29,006.25 29,007.17 46.8K
11:19 28,990.32 28,997.56 28,990.32 28,997.56 622.4K
11:20 29,016.87 29,016.87 28,999.40 29,006.90 102.8K
11:21 29,009.00 29,011.72 29,008.09 29,011.72 136.8K
11:22 29,011.72 29,019.33 29,011.72 29,019.33 224.3K
11:23 29,022.09 29,024.84 29,021.17 29,023.92 122.2K
11:24 29,023.92 29,028.78 29,023.92 29,028.78 214.1K
11:25 29,030.62 29,051.73 29,030.62 29,051.73 154.1K
11:26 29,049.89 29,050.85 29,049.89 29,050.85 374.2K
11:27 29,050.85 29,052.95 29,049.01 29,051.12 296.4K
11:28 29,051.12 29,051.12 29,050.20 29,050.20 64.8K
11:29 29,034.98 29,034.98 29,034.98 29,034.98 44.9K
11:30 29,039.19 29,041.31 29,038.55 29,038.55 806.7K
11:31 29,038.55 29,038.55 29,033.42 29,036.71 48.7K
11:32 29,027.37 29,027.37 29,025.25 29,025.25 110.3K
11:33 29,025.25 29,025.25 29,025.25 29,025.25 48.9K
11:34 29,024.95 29,024.95 29,024.03 29,024.03 87.8K
11:35 29,024.03 29,029.43 29,024.03 29,029.43 233.0K
11:36 29,029.74 29,029.74 29,027.63 29,027.63 138.3K
11:37 29,027.63 29,028.82 29,020.40 29,020.40 317.7K
11:38 29,020.40 29,022.51 29,020.40 29,021.59 256.0K
11:39 29,021.59 29,021.59 29,017.38 29,017.38 515.5K
11:40 29,014.35 29,027.91 29,014.35 29,027.91 231.3K
11:41 29,027.91 29,041.04 29,027.91 29,041.04 65.0K
11:42 29,041.04 29,041.04 29,033.34 29,033.34 606.7K
11:43 29,033.34 29,040.88 29,031.24 29,040.88 123.8K
11:44 29,040.88 29,045.82 29,038.77 29,045.82 44.5K
11:45 29,045.82 29,051.21 29,045.82 29,051.21 601.8K
11:46 29,051.21 29,051.21 29,046.35 29,046.35 87.0K
11:47 29,049.38 29,049.38 29,048.46 29,048.46 102.6K
11:48 29,048.46 29,048.46 29,046.34 29,047.26 34.9K
11:49 29,048.18 29,048.45 29,048.18 29,048.45 161.6K
11:50 29,048.45 29,050.82 29,048.45 29,048.72 130.9K
11:51 29,048.72 29,055.42 29,048.72 29,055.42 51.5K
11:52 29,055.42 29,061.74 29,055.42 29,061.74 145.5K
11:53 29,061.74 29,064.49 29,061.74 29,064.49 152.9K
11:54 29,064.49 29,065.41 29,061.20 29,065.41 273.3K
11:55 29,065.41 29,065.41 29,049.65 29,049.65 195.1K
11:56 29,051.75 29,053.86 29,049.65 29,053.86 75.6K
11:57 29,052.94 29,052.94 29,040.27 29,040.27 802.2K
11:58 29,040.27 29,047.81 29,040.27 29,047.81 34.3K
11:59 29,053.85 29,053.85 29,051.75 29,051.75 231.1K
12:00 29,051.75 29,051.75 29,050.83 29,051.75 151.0K
12:01 29,051.75 29,053.85 29,051.75 29,051.75 414.2K
12:02 29,053.85 29,053.85 29,051.75 29,053.58 62.0K
12:03 29,053.58 29,055.69 29,053.58 29,054.77 102.5K
12:04 29,054.77 29,059.36 29,054.77 29,058.44 852.0K
12:05 29,058.44 29,058.44 29,048.35 29,048.35 2,909.1K
12:06 29,048.35 29,048.35 29,047.16 29,047.16 153.0K
12:07 29,052.67 29,054.77 29,052.67 29,054.77 147.8K
12:08 29,054.77 29,054.77 29,047.24 29,054.77 62.5K
12:09 29,054.77 29,054.77 29,054.77 29,054.77 97.9K
12:10 29,054.47 29,062.00 29,054.47 29,059.90 251.0K
12:11 29,062.00 29,064.11 29,050.15 29,050.15 1,924.7K
12:12 29,048.05 29,048.05 29,048.05 29,048.05 478.7K
12:13 29,048.05 29,065.22 29,048.05 29,063.12 325.0K
12:14 29,063.12 29,063.12 29,061.01 29,063.12 75.8K
12:15 29,063.12 29,063.12 29,049.26 29,049.26 245.2K
12:16 29,040.41 29,040.41 29,021.46 29,025.67 2,008.0K
12:17 29,021.46 29,028.65 28,997.97 28,997.97 395.5K
12:18 28,997.97 29,020.57 28,991.65 29,018.47 145.9K
12:19 29,018.47 29,026.69 29,018.47 29,026.69 94.4K
12:20 29,026.69 29,026.69 29,017.97 29,017.97 115.3K
12:21 29,017.97 29,026.39 29,017.97 29,026.39 606.1K
12:22 29,024.28 29,024.28 29,024.28 29,024.28 846.6K
12:23 29,017.97 29,022.18 29,017.97 29,022.18 129.0K
12:24 29,022.18 29,022.18 29,017.97 29,017.97 86.4K
12:25 29,017.97 29,017.97 29,015.86 29,015.86 134.3K
12:26 29,011.65 29,020.07 28,997.47 28,997.47 577.2K
12:27 28,991.15 28,999.57 28,991.15 28,999.57 43.5K
12:28 28,999.57 28,999.57 28,993.26 28,993.26 107.8K
12:29 28,984.08 28,984.08 28,969.25 28,969.25 1,386.5K
12:30 28,966.49 28,968.60 28,966.49 28,968.60 160.6K
12:31 28,966.49 28,978.24 28,966.49 28,978.24 164.1K
12:32 28,978.24 28,979.43 28,978.24 28,979.43 134.7K
12:33 28,981.53 28,985.20 28,981.53 28,985.20 125.0K
12:34 28,985.20 28,985.20 28,971.35 28,971.35 65.8K
12:35 28,969.25 28,971.35 28,969.25 28,971.35 221.5K
12:36 28,971.35 28,975.56 28,971.35 28,975.56 48.7K
12:37 28,975.56 28,977.67 28,973.08 28,973.08 92.0K
12:38 28,973.08 28,973.08 28,966.76 28,966.76 70.3K
12:39 28,966.76 28,969.76 28,965.55 28,965.55 47.8K
12:40 28,965.55 28,977.30 28,965.55 28,969.76 237.2K
12:41 28,965.55 28,977.30 28,965.55 28,977.30 105.5K
12:42 28,979.40 28,979.40 28,979.40 28,979.40 145.0K
12:43 28,979.40 28,979.40 28,979.40 28,979.40 96.8K
12:44 28,979.40 28,979.40 28,979.40 28,979.40 129.0K
12:45 28,978.48 28,978.48 28,978.48 28,978.48 81.9K
12:46 28,978.48 28,982.16 28,978.48 28,982.16 48.9K
12:47 28,978.48 28,978.48 28,970.95 28,970.95 40.5K
12:48 28,968.47 28,977.57 28,968.47 28,977.57 66.8K
12:49 28,977.57 28,979.67 28,969.15 28,978.75 140.6K
12:50 28,979.67 28,981.78 28,979.67 28,980.86 54.2K
12:51 28,980.86 28,980.86 28,976.92 28,976.92 109.4K
12:52 28,976.92 28,984.45 28,976.92 28,984.45 120.1K
12:53 28,973.92 28,980.24 28,971.82 28,971.82 214.5K
12:54 28,971.82 28,980.24 28,971.82 28,980.24 37.9K
12:55 28,980.24 28,980.24 28,980.24 28,980.24 48.8K
12:56 28,980.24 28,980.24 28,980.24 28,980.24 46.4K
12:57 28,980.24 28,985.04 28,980.24 28,985.04 74.4K
12:58 28,985.04 28,985.04 28,982.02 28,982.02 54.2K
12:59 28,982.02 28,982.94 28,982.02 28,982.94 37.9K
13:00 28,982.94 28,982.94 28,977.81 28,977.81 70.0K
13:01 28,977.81 28,977.81 28,969.38 28,969.38 59.3K
13:02 28,977.81 28,977.81 28,970.47 28,970.47 105.9K
13:03 28,975.97 28,975.97 28,965.07 28,965.07 199.5K
13:04 28,973.49 28,973.49 28,969.28 28,972.03 137.7K
13:05 28,965.71 28,969.92 28,965.71 28,969.92 444.8K
13:06 28,969.92 28,982.56 28,969.92 28,972.03 1,119.8K
13:07 28,972.03 28,980.45 28,969.92 28,969.92 48.6K
13:08 28,968.09 28,968.09 28,968.09 28,968.09 77.1K
13:09 28,968.09 28,968.09 28,968.09 28,968.09 201.8K
13:10 28,979.12 28,979.12 28,968.09 28,968.09 160.2K
13:11 28,968.09 28,976.51 28,968.09 28,968.09 59.3K
13:12 28,978.62 28,978.62 28,978.62 28,978.62 526.7K
13:13 28,972.30 28,974.41 28,968.09 28,974.41 64.7K
13:14 28,965.98 28,965.98 28,963.88 28,963.88 96.8K
13:15 28,963.88 28,970.20 28,963.88 28,970.20 70.5K
13:16 28,964.80 28,966.63 28,964.80 28,965.71 164.3K
13:17 28,965.71 28,973.05 28,965.71 28,973.05 57.3K
13:18 28,973.96 28,980.88 28,973.96 28,980.88 48.6K
13:19 28,980.88 28,980.88 28,964.81 28,964.81 65.3K
13:20 28,973.23 28,973.23 28,969.02 28,969.02 107.5K
13:21 28,976.54 28,976.54 28,976.54 28,976.54 76.2K
13:22 28,976.54 28,995.49 28,976.54 28,995.49 1,202.0K
13:23 29,001.00 29,001.00 28,990.47 28,994.15 168.5K
13:24 28,990.47 28,990.47 28,975.73 28,976.65 407.3K
13:25 28,971.52 28,971.52 28,956.38 28,956.38 1,028.5K
13:26 28,956.38 28,958.48 28,956.38 28,958.48 91.4K
13:27 28,958.48 28,975.73 28,958.48 28,975.73 146.5K
13:28 28,975.73 28,975.73 28,966.09 28,973.63 94.7K
13:29 28,973.63 28,973.63 28,973.63 28,973.63 75.6K
13:30 28,973.63 28,979.06 28,973.63 28,979.06 95.4K
13:31 28,979.06 28,981.16 28,979.06 28,981.16 37.9K
13:32 28,979.06 28,979.06 28,979.06 28,979.06 59.5K
13:33 28,979.06 28,979.06 28,971.52 28,971.52 44.1K
13:34 28,971.52 28,971.52 28,971.52 28,971.52 34.2K
13:35 28,971.52 28,971.52 28,971.52 28,971.52 68.3K
13:36 28,973.63 28,973.63 28,969.73 28,969.73 1,565.6K
13:37 28,969.73 28,975.13 28,961.28 28,975.13 572.0K
13:38 28,979.34 28,984.77 28,977.23 28,984.77 346.2K
13:39 28,978.45 28,978.45 28,965.49 28,965.49 93.0K
13:40 28,973.02 28,993.75 28,973.02 28,986.25 319.8K
13:41 28,985.33 28,985.33 28,979.03 28,979.03 406.4K
13:42 28,982.05 28,984.16 28,981.13 28,984.16 64.9K
13:43 28,984.16 28,984.16 28,982.32 28,982.32 48.6K
13:44 28,988.63 28,988.63 28,976.27 28,976.27 943.0K
13:45 28,963.15 28,963.15 28,961.05 28,961.05 61.4K
13:46 28,961.05 28,961.05 28,956.83 28,956.83 193.2K
13:47 28,956.83 28,957.75 28,956.83 28,957.75 54.2K
13:48 28,956.83 28,957.49 28,954.73 28,954.73 300.1K
13:49 28,954.73 28,954.73 28,954.73 28,954.73 92.1K
13:50 28,962.26 28,962.26 28,958.05 28,960.16 81.5K
13:51 28,960.16 28,960.16 28,955.95 28,958.05 1,134.4K
13:52 28,958.05 28,958.05 28,955.95 28,955.95 431.1K
13:53 28,956.87 28,956.87 28,942.13 28,950.55 1,725.4K
13:54 28,945.15 28,945.15 28,942.13 28,942.13 137.0K
13:55 28,942.13 28,949.97 28,942.13 28,949.97 100.2K
13:56 28,949.97 28,949.97 28,939.41 28,943.62 295.0K
13:57 28,939.41 28,947.23 28,939.41 28,947.23 262.8K
13:58 28,947.23 28,947.23 28,945.12 28,947.23 178.8K
13:59 28,963.78 28,963.78 28,947.23 28,947.23 113.5K
14:00 28,946.31 28,946.31 28,945.12 28,945.12 342.6K
14:01 28,955.65 28,961.97 28,955.65 28,961.97 305.2K
14:02 28,961.97 28,962.87 28,961.97 28,962.87 33.0K
14:03 28,962.87 28,962.87 28,961.95 28,961.95 59.5K
14:04 28,961.95 28,964.06 28,951.43 28,951.43 1,219.9K
14:05 28,950.52 28,956.84 28,949.31 28,953.17 95.5K
14:06 28,947.16 28,954.69 28,947.16 28,952.59 335.8K
14:07 28,948.38 28,954.69 28,948.38 28,954.69 144.7K
14:08 28,965.22 28,966.14 28,958.90 28,958.90 140.3K
14:09 28,971.54 28,971.54 28,971.54 28,971.54 38.5K
14:10 28,972.46 28,972.46 28,967.33 28,967.33 54.2K
14:11 28,967.33 28,967.33 28,967.33 28,967.33 123.4K
14:12 28,967.33 28,976.12 28,967.33 28,976.12 351.6K
14:13 28,976.12 28,976.12 28,976.12 28,976.12 50.2K
14:14 28,976.12 28,976.12 28,944.99 28,944.99 331.8K
14:15 28,944.99 28,944.99 28,944.99 28,944.99 32.6K
14:16 28,945.31 28,945.31 28,944.39 28,944.39 114.3K
14:17 28,944.39 28,949.83 28,944.39 28,949.83 199.2K
14:18 28,947.73 28,947.73 28,946.81 28,946.81 180.4K
14:19 28,946.81 28,946.81 28,934.18 28,934.18 96.7K
14:20 28,934.18 28,956.90 28,934.18 28,956.90 201.3K
14:21 28,956.90 28,957.51 28,956.90 28,957.51 87.7K
14:22 28,959.61 28,962.08 28,958.40 28,962.08 131.4K
14:23 28,977.15 28,977.15 28,973.49 28,975.33 336.4K
14:24 28,975.33 28,984.47 28,975.33 28,984.47 44.2K
14:25 28,984.47 28,984.47 28,980.26 28,980.26 43.3K
14:26 28,983.55 28,985.66 28,983.55 28,985.66 354.3K
14:27 28,986.58 29,000.45 28,986.58 29,000.45 310.8K
14:28 29,004.07 29,004.07 28,990.52 28,990.52 82.9K
14:29 28,990.52 28,996.84 28,967.92 28,996.84 570.5K
14:30 28,996.84 29,005.26 28,996.84 29,005.26 295.2K
14:31 29,005.26 29,010.66 29,004.34 29,004.34 775.6K
14:32 29,003.42 29,011.58 29,003.42 29,011.58 77.2K
14:33 29,011.58 29,011.58 29,007.37 29,007.37 59.6K
14:34 29,007.37 29,011.58 29,007.37 29,011.58 54.1K
14:35 29,009.47 29,026.02 29,009.47 29,013.15 129.4K
14:36 29,016.55 29,018.65 29,009.86 29,017.22 227.0K
14:37 29,016.65 29,016.65 29,010.34 29,010.34 239.1K
14:38 29,010.34 29,010.34 29,010.34 29,010.34 102.3K
14:39 29,010.34 29,010.34 29,010.34 29,010.34 98.4K
14:40 29,010.34 29,010.34 28,980.94 28,980.94 62.8K
14:41 28,987.26 28,987.26 28,985.73 28,985.73 87.0K
14:42 28,986.65 29,000.80 28,985.73 29,000.80 49.8K
14:43 28,998.96 28,998.96 28,998.96 28,998.96 32.6K
14:44 28,997.13 28,997.13 28,989.89 28,989.89 60.5K
14:45 28,994.10 28,999.23 28,994.10 28,999.23 152.4K
14:46 28,999.23 29,010.26 28,998.31 28,998.31 119.7K
14:47 28,997.39 28,997.39 28,992.20 28,992.20 56.5K
14:48 28,991.59 28,991.59 28,991.59 28,991.59 96.5K
14:49 28,991.59 28,993.43 28,990.67 28,993.43 32.6K
14:50 28,990.40 28,990.40 28,990.40 28,990.40 113.2K
14:51 28,979.88 28,984.09 28,973.56 28,977.77 189.4K
14:52 28,977.77 28,997.89 28,977.77 28,997.89 240.0K
14:53 28,999.08 29,006.31 28,999.08 29,006.31 64.7K
14:54 28,999.08 28,999.08 28,983.90 28,993.08 221.5K
14:55 28,991.51 29,054.95 28,991.51 29,054.95 1,887.3K
14:56 29,044.86 29,054.95 29,042.11 29,054.95 1,302.6K
14:57 29,042.20 29,049.54 29,042.20 29,046.78 1,301.7K
14:58 29,059.42 29,059.42 29,044.43 29,044.43 990.1K
14:59 29,042.59 29,055.44 29,042.59 29,052.25 61.1K
15:00 29,054.09 29,057.76 29,053.17 29,057.76 217.0K
15:01 29,050.96 29,069.68 29,050.96 29,069.68 844.6K
15:02 29,069.68 29,069.68 29,052.78 29,052.78 140.9K
15:03 29,051.86 29,051.86 29,051.86 29,051.86 69.6K
15:04 29,050.94 29,050.94 29,040.85 29,040.85 56.1K
15:05 29,040.85 29,050.94 29,040.85 29,050.94 242.2K
15:06 29,050.94 29,070.79 29,050.94 29,069.88 400.5K
15:07 29,057.25 29,061.84 29,057.25 29,061.84 332.6K
15:08 29,043.49 29,064.90 29,043.49 29,064.90 213.5K
15:09 29,073.17 29,073.17 29,055.60 29,058.32 1,240.2K
15:10 29,054.11 29,054.11 29,023.05 29,023.05 1,580.8K
15:11 29,021.56 29,021.56 29,020.64 29,020.64 327.7K
15:12 29,007.80 29,033.49 29,007.80 29,033.49 394.6K
15:13 29,036.78 29,037.70 29,036.78 29,037.70 372.9K
15:14 29,038.62 29,038.62 29,031.55 29,031.55 281.2K
15:15 29,031.55 29,039.80 29,031.55 29,036.78 421.3K
15:16 29,036.78 29,042.40 29,034.67 29,038.19 53.3K
15:17 29,038.19 29,045.52 29,038.19 29,045.52 43.8K
15:18 29,039.10 29,045.72 29,038.38 29,038.38 146.8K
15:19 29,040.48 29,050.58 29,040.48 29,050.58 164.8K
15:20 29,048.47 29,049.39 29,046.26 29,046.26 1,042.6K
15:21 29,045.34 29,045.34 29,043.82 29,044.74 53.0K
15:22 29,053.00 29,053.00 29,013.69 29,023.78 599.6K
15:23 29,023.78 29,023.78 29,019.57 29,019.57 48.6K
15:24 29,021.38 29,031.64 29,021.38 29,031.64 267.9K
15:25 29,031.64 29,064.78 29,031.64 29,064.78 117.6K
15:26 29,074.15 29,079.55 29,069.91 29,069.91 783.1K
15:27 29,065.86 29,072.28 29,065.86 29,070.17 841.1K
15:28 29,070.17 29,073.36 29,065.12 29,065.12 989.9K
15:29 29,077.05 29,078.88 29,075.86 29,078.88 253.8K
15:30 29,076.78 29,078.59 29,076.78 29,078.59 52.7K
15:31 29,078.59 29,078.59 29,078.59 29,078.59 59.4K
15:32 29,071.36 29,071.36 29,070.44 29,070.44 78.9K
15:33 29,070.44 29,070.44 29,065.21 29,065.21 146.4K
15:34 29,042.05 29,042.05 29,035.73 29,042.05 1,331.7K
15:35 29,040.23 29,040.23 29,025.16 29,025.16 58.6K
15:36 29,033.69 29,033.69 29,020.65 29,020.65 43.2K
15:37 29,020.65 29,020.65 29,010.12 29,016.54 116.3K
15:38 29,016.54 29,025.23 29,016.54 29,025.23 85.9K
15:39 29,025.23 29,025.23 29,004.72 29,004.72 782.9K
15:40 29,010.22 29,025.29 29,010.22 29,023.19 1,380.1K
15:41 29,016.87 29,020.87 29,014.18 29,014.18 3,112.7K
15:42 29,014.18 29,023.52 29,014.18 29,023.52 1,122.1K
15:43 29,019.31 29,019.31 29,012.99 29,012.99 61.2K
15:44 29,012.99 29,013.91 29,012.99 29,013.91 86.7K
15:45 29,013.91 29,027.19 29,013.91 29,027.19 562.1K
15:46 29,016.66 29,016.66 29,013.91 29,013.91 251.8K
15:47 29,013.91 29,013.91 29,013.91 29,013.91 56.1K
15:48 29,006.37 29,010.58 29,006.37 29,010.58 108.5K
15:49 29,010.58 29,010.58 29,008.75 29,008.75 80.3K
15:50 29,008.75 29,009.94 29,007.83 29,009.94 92.5K
15:51 29,015.44 29,026.45 29,015.44 29,026.45 414.9K
15:52 29,026.45 29,026.45 29,025.54 29,025.54 57.6K
15:53 29,028.30 29,028.30 29,011.50 29,020.84 1,826.2K
15:54 29,020.84 29,059.76 29,019.92 29,058.87 793.4K
15:55 29,069.90 29,069.90 29,044.20 29,044.20 75.7K
15:56 29,060.72 29,074.38 29,060.72 29,074.38 420.4K
15:57 29,060.63 29,060.63 29,048.68 29,048.68 165.2K
15:58 29,050.52 29,050.52 29,018.74 29,018.74 503.8K
15:59 29,018.74 29,020.85 29,018.74 29,019.93 75.6K
16:00 29,035.52 29,035.52 29,016.90 29,033.25 590.0K
16:01 29,026.08 29,035.27 29,026.08 29,035.27 449.5K
16:02 29,028.84 29,037.10 29,028.84 29,032.51 225.2K
16:03 29,032.51 29,064.29 29,032.51 29,063.37 56.8K
16:04 29,061.53 29,068.25 29,061.53 29,068.25 252.0K
16:05 29,061.93 29,061.93 29,043.58 29,059.17 496.5K
16:06 29,059.17 29,059.17 29,033.48 29,033.48 171.4K
16:07 29,018.80 29,037.96 29,018.80 29,037.96 198.5K
16:08 29,033.75 29,033.75 29,009.51 29,009.51 331.8K
16:09 29,015.01 29,023.81 29,015.01 29,023.81 281.5K
16:10 29,023.81 29,028.67 29,022.89 29,028.67 316.3K
16:11 29,026.56 29,026.56 29,000.87 29,000.87 321.3K
16:12 29,000.87 29,000.87 28,991.42 28,991.42 229.9K
16:13 29,008.86 29,010.96 29,008.86 29,010.96 186.6K
16:14 29,010.96 29,019.22 29,010.96 29,017.38 277.1K
16:15 29,028.39 29,028.39 29,007.29 29,007.29 305.8K
16:16 29,024.72 29,024.72 29,022.62 29,022.62 61.0K
16:17 29,007.02 29,007.02 29,005.51 29,005.51 54.8K
16:18 29,005.51 29,005.51 28,998.81 28,998.81 98.3K
16:19 28,998.81 28,998.81 28,998.81 28,998.81 225.1K
16:20 28,996.71 28,998.81 28,996.71 28,998.81 50.1K
16:21 28,998.81 28,998.81 28,997.90 28,997.90 102.4K
16:22 29,000.00 29,014.95 29,000.00 29,002.11 161.7K
16:23 29,002.11 29,017.06 29,002.11 29,017.06 38.7K
16:24 29,017.06 29,017.06 29,017.06 29,017.06 33.3K
16:25 29,017.06 29,024.59 29,012.50 29,012.50 201.4K
16:26 29,020.78 29,020.78 29,006.18 29,006.18 284.6K
16:27 29,006.18 29,006.18 28,991.11 28,991.11 111.7K
16:28 28,991.11 28,991.11 28,986.90 28,988.09 337.4K
16:29 28,985.99 28,993.52 28,983.88 28,987.50 483.7K
16:30 28,985.40 28,986.31 28,985.40 28,986.31 37.9K
16:31 28,980.81 28,982.00 28,979.89 28,979.89 648.0K
16:32 28,979.89 28,981.73 28,977.51 28,977.51 285.1K
16:33 28,977.51 28,977.51 28,977.51 28,977.51 96.9K
16:34 28,977.51 28,981.73 28,977.51 28,978.97 295.4K
16:35 28,974.76 28,976.87 28,974.76 28,974.76 64.6K
16:36 28,978.97 28,989.53 28,970.72 28,989.53 408.7K
16:37 28,989.53 28,989.53 28,988.61 28,988.61 51.5K
16:38 28,988.61 28,992.28 28,988.61 28,992.28 89.2K
16:39 28,988.07 28,990.73 28,986.13 28,990.73 130.2K
16:40 28,990.73 28,990.73 28,987.79 28,987.79 51.5K
16:41 28,995.13 29,013.13 28,991.84 29,013.13 331.0K
16:42 29,014.05 29,014.05 29,014.05 29,014.05 332.4K
16:43 29,008.36 29,037.58 29,007.44 29,036.37 158.4K
16:44 29,013.76 29,018.35 29,013.76 29,014.68 256.5K
16:45 29,019.53 29,021.64 29,019.53 29,021.64 327.9K
16:46 29,021.64 29,022.85 29,019.56 29,020.48 54.6K
16:47 29,020.48 29,020.48 29,014.97 29,014.97 39.2K
16:48 29,014.97 29,023.25 29,014.05 29,023.25 116.0K
16:49 29,014.05 29,014.05 29,011.01 29,011.01 110.5K
16:50 29,011.01 29,011.01 29,007.69 29,010.45 77.2K
16:51 29,010.45 29,010.45 28,990.25 28,993.54 189.6K
16:52 28,993.54 28,995.64 28,993.54 28,993.54 137.8K
16:53 28,993.54 28,994.72 28,993.54 28,994.72 81.4K
16:54 28,994.72 28,995.50 28,987.22 28,987.22 129.1K
16:55 28,987.22 28,988.14 28,987.22 28,988.14 109.7K
16:56 28,979.68 28,979.68 28,975.10 28,977.86 133.3K
16:57 28,970.32 28,970.32 28,965.58 28,968.33 312.1K
16:58 28,977.68 28,988.71 28,976.76 28,988.71 103.6K
16:59 28,977.68 29,006.71 28,977.68 29,006.71 122.7K
17:00 28,997.09 29,004.05 28,997.09 28,999.46 421.3K
17:01 29,004.05 29,004.05 28,965.62 28,965.62 8,172.9K
17:02 28,968.64 28,968.64 28,950.23 28,956.55 2,449.8K
17:03 28,958.63 28,958.63 28,949.18 28,954.58 822.1K
17:04 28,952.47 28,962.19 28,952.47 28,956.68 640.2K
17:05 28,956.38 28,965.99 28,956.38 28,965.99 3,105.6K
17:06 28,982.83 29,001.78 28,982.83 29,001.78 1,685.3K
17:07 28,989.15 28,990.07 28,989.15 28,990.07 327.1K
17:08 28,975.33 28,989.28 28,975.33 28,989.28 166.6K
17:09 28,988.36 29,024.19 28,988.36 29,024.19 332.9K
17:10 29,023.27 29,024.19 29,023.27 29,023.27 69.0K
17:11 29,008.53 29,008.53 28,997.90 28,997.90 65.9K
17:12 28,997.90 29,016.04 28,997.90 29,011.13 66.8K
17:13 29,006.92 29,015.34 29,006.92 29,015.34 228.8K
17:14 29,016.55 29,016.55 29,009.05 29,013.64 206.6K
17:15 29,013.64 29,013.64 29,012.72 29,012.72 45.2K
17:16 29,012.72 29,013.02 29,010.91 29,010.91 53.6K
17:17 29,010.91 29,010.91 29,010.91 29,010.91 60.0K
17:18 29,007.24 29,010.91 29,007.24 29,010.91 66.7K
17:19 29,010.91 29,010.91 29,009.40 29,009.40 113.5K
17:20 29,009.40 29,009.40 28,999.04 29,001.14 171.0K
17:21 29,001.14 29,007.29 29,001.14 29,007.29 82.6K
17:22 29,007.29 29,008.81 28,995.96 28,995.96 512.7K
17:23 28,995.96 28,995.96 28,995.96 28,995.96 91.4K
17:24 28,995.96 28,998.07 28,995.96 28,998.07 278.3K
17:25 28,995.96 28,998.69 28,995.96 28,998.69 431.6K
17:26 28,994.48 29,003.66 28,994.48 29,001.82 539.3K
17:27 29,004.57 29,030.47 29,004.57 29,030.47 169.8K
17:28 29,030.47 29,032.58 29,030.47 29,032.58 44.6K
17:29 29,032.58 29,041.92 29,032.58 29,041.92 166.1K
17:30 29,041.00 29,041.00 29,030.47 29,034.68 123.8K
17:31 29,034.68 29,035.90 29,026.26 29,035.90 165.3K
17:32 29,035.90 29,048.54 29,035.90 29,035.90 507.5K
17:33 29,040.11 29,040.11 29,038.01 29,038.01 86.1K
17:34 29,038.01 29,038.01 29,038.01 29,038.01 122.4K
17:35 29,038.01 29,044.32 29,038.01 29,044.32 38.1K
17:36 29,036.79 29,036.79 29,036.79 29,036.79 39.5K
17:37 29,036.79 29,036.79 29,034.68 29,034.68 54.4K
17:38 29,034.68 29,043.14 29,034.68 29,043.14 35.0K
17:39 29,038.93 29,038.93 29,038.01 29,038.93 68.4K
17:40 29,038.93 29,041.68 29,029.05 29,029.05 253.1K
17:41 29,029.05 29,039.57 29,029.05 29,036.82 77.7K
17:42 29,036.82 29,036.82 29,036.82 29,036.82 48.7K
17:43 29,036.82 29,050.37 29,032.61 29,050.37 217.7K
17:44 29,059.56 29,059.56 29,035.63 29,035.63 250.8K
17:45 29,035.63 29,038.38 29,033.80 29,035.90 53.3K
17:46 29,038.66 29,044.97 29,038.66 29,044.97 81.2K
17:47 29,044.97 29,044.97 29,044.97 29,044.97 49.1K
17:48 29,042.22 29,042.22 29,042.22 29,042.22 51.6K
17:49 29,042.22 29,049.75 29,042.22 29,049.75 84.1K
17:50 29,050.67 29,056.18 29,050.67 29,056.18 96.7K
17:51 29,047.76 29,051.97 29,047.76 29,051.97 150.8K
17:52 29,051.97 29,052.88 29,051.97 29,052.88 92.6K
17:53 29,052.88 29,052.88 29,044.45 29,044.45 41.1K
17:54 29,044.45 29,045.37 29,039.64 29,039.64 74.4K
17:55 29,039.64 29,040.56 29,039.64 29,040.56 56.0K
17:56 29,040.56 29,040.56 29,039.64 29,039.64 35.8K
17:57 29,039.64 29,055.63 29,039.64 29,055.63 72.3K
17:58 29,053.53 29,057.74 29,053.53 29,057.74 102.7K
17:59 29,057.74 29,057.74 29,057.74 29,057.74 539.3K
18:00 29,057.74 29,057.74 29,057.74 29,057.74 148.3K
18:01 29,017.73 29,023.28 29,013.52 29,018.95 18,406.4K
18:02 29,021.06 29,021.06 29,011.72 29,011.72 888.7K
18:03 29,011.72 29,011.72 29,011.72 29,011.72 241.9K
18:04 29,015.94 29,020.15 29,015.94 29,020.15 248.5K
18:05 29,018.04 29,019.23 29,015.29 29,015.29 137.3K
18:06 29,013.18 29,013.18 29,000.55 29,008.97 845.2K
18:07 29,008.97 29,010.70 29,004.38 29,010.70 322.0K
18:08 28,993.86 29,001.91 28,993.86 28,995.48 951.4K
18:09 28,987.06 28,996.13 28,987.06 28,996.13 55.2K
18:10 28,996.13 28,996.13 28,971.69 28,971.69 300.3K
18:11 28,971.69 28,985.99 28,971.69 28,985.99 294.0K
18:12 28,985.99 28,985.99 28,985.99 28,985.99 76.1K
18:13 28,985.99 28,988.09 28,985.99 28,988.09 223.9K
18:14 28,989.00 28,989.00 28,987.17 28,987.17 83.5K
18:15 28,987.17 28,995.70 28,987.17 28,995.70 161.4K
18:16 28,985.17 28,997.70 28,985.17 28,997.70 3,041.0K
18:17 28,993.48 29,002.24 28,993.48 29,002.24 90.7K
18:18 29,002.24 29,011.95 29,002.24 29,007.74 255.0K
18:19 29,009.85 29,009.85 29,008.93 29,008.93 38.1K
18:20 29,009.85 29,020.45 29,009.85 29,020.45 390.8K
18:21 29,014.94 29,014.94 29,000.20 29,006.52 355.6K
18:22 29,012.84 29,012.84 29,009.17 29,011.27 588.6K
18:23 29,005.56 29,011.08 29,005.56 29,011.08 85.5K
18:24 29,016.21 29,020.42 29,016.21 29,016.21 324.6K
18:25 29,016.21 29,018.62 29,005.65 29,018.62 218.7K
18:26 29,016.80 29,016.80 29,012.21 29,016.14 221.4K
18:27 29,016.14 29,017.05 29,016.14 29,017.05 85.8K
18:28 29,017.05 29,017.05 29,017.05 29,017.05 111.3K
18:29 29,016.14 29,016.14 29,016.14 29,016.14 95.9K
18:30 29,017.06 29,027.17 29,017.06 29,027.17 815.1K
18:31 29,027.17 29,029.92 29,027.17 29,029.92 154.1K
18:32 29,029.65 29,039.11 29,029.65 29,039.11 381.8K
18:33 29,032.67 29,038.19 29,022.85 29,022.85 1,105.6K
18:34 29,022.85 29,035.05 29,022.85 29,035.05 806.4K
18:35 29,027.51 29,061.70 29,027.51 29,061.70 1,258.6K
18:36 29,058.94 29,058.94 29,054.73 29,054.73 223.9K
18:37 29,077.89 29,078.81 29,076.70 29,076.70 553.1K
18:38 29,037.19 29,046.37 29,037.19 29,044.26 637.5K
18:39 29,044.26 29,044.26 29,040.97 29,040.97 145.5K
18:40 29,039.14 29,039.14 29,039.14 29,039.14 338.4K
18:51 29,045.48 29,045.48 29,045.48 29,045.48 2,461.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし