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 29,062.72 29,075.04 29,062.72 29,075.04 3,317.3K
10:01 29,088.58 29,088.58 28,981.33 28,981.33 1,786.7K
10:02 28,978.48 28,978.48 28,934.41 28,934.41 570.0K
10:03 28,952.82 28,952.82 28,921.06 28,921.06 285.5K
10:04 28,912.64 28,922.58 28,912.64 28,922.58 400.1K
10:05 28,922.58 28,922.58 28,921.67 28,921.67 291.5K
10:06 28,934.52 28,934.52 28,933.60 28,934.52 303.6K
10:07 28,934.52 28,955.91 28,934.52 28,943.44 141.1K
10:08 28,942.55 28,948.57 28,940.42 28,940.42 113.9K
10:09 28,941.23 28,941.23 28,937.02 28,938.17 136.8K
10:10 28,934.23 28,934.23 28,916.84 28,916.84 456.6K
10:11 28,923.27 28,923.27 28,898.83 28,898.83 681.7K
10:12 28,889.33 28,914.11 28,889.33 28,914.11 375.3K
10:13 28,906.77 28,927.65 28,906.77 28,927.65 733.1K
10:14 28,919.23 28,919.23 28,908.06 28,908.06 444.8K
10:15 28,904.76 28,904.76 28,866.71 28,866.71 1,286.9K
10:16 28,883.55 28,883.55 28,833.31 28,833.31 366.1K
10:17 28,848.06 28,864.51 28,848.06 28,859.00 728.3K
10:18 28,869.18 28,869.18 28,862.26 28,864.09 103.3K
10:19 28,872.96 28,894.69 28,872.96 28,894.69 213.2K
10:20 28,894.69 28,907.72 28,894.69 28,906.80 248.6K
10:21 28,906.80 28,906.80 28,890.57 28,890.57 2,498.5K
10:22 28,889.68 28,889.97 28,874.17 28,874.17 1,003.6K
10:23 28,876.29 28,876.29 28,786.74 28,786.74 19,695.4K
10:24 28,788.85 28,788.85 28,781.61 28,782.53 1,035.2K
10:25 28,787.35 28,787.35 28,779.54 28,779.54 2,532.9K
10:26 28,796.42 28,796.42 28,752.76 28,779.14 2,362.2K
10:27 28,772.52 28,772.52 28,768.62 28,768.62 1,312.1K
10:28 28,766.51 28,768.62 28,736.84 28,748.49 932.1K
10:29 28,734.99 28,740.69 28,728.95 28,728.95 1,319.5K
10:30 28,735.60 28,742.18 28,735.60 28,742.18 2,750.7K
10:31 28,704.15 28,715.01 28,704.15 28,710.00 2,155.7K
10:32 28,707.90 28,718.42 28,707.90 28,718.42 589.6K
10:33 28,726.95 28,748.03 28,726.95 28,748.03 2,000.3K
10:34 28,758.56 28,767.01 28,755.26 28,767.01 1,249.5K
10:35 28,777.54 28,777.54 28,764.90 28,767.01 1,619.1K
10:36 28,775.16 28,779.37 28,775.16 28,775.46 164.0K
10:37 28,777.57 28,777.57 28,777.57 28,777.57 41.3K
10:38 28,777.57 28,777.57 28,763.54 28,763.54 307.6K
10:39 28,765.64 28,765.64 28,757.81 28,757.81 392.8K
10:40 28,755.71 28,759.33 28,755.71 28,757.22 3,318.6K
10:41 28,768.77 28,776.00 28,768.77 28,776.00 216.4K
10:42 28,772.10 28,772.10 28,762.62 28,763.22 52.9K
10:43 28,762.91 28,775.87 28,760.80 28,775.87 161.5K
10:44 28,777.07 28,777.07 28,753.55 28,753.55 234.7K
10:45 28,753.55 28,753.55 28,745.93 28,745.93 80.3K
10:46 28,754.44 28,759.22 28,754.44 28,757.11 1,162.7K
10:47 28,764.42 28,768.63 28,760.37 28,760.37 206.1K
10:48 28,760.37 28,764.31 28,760.37 28,764.01 255.8K
10:49 28,766.12 28,770.70 28,762.18 28,762.18 466.6K
10:50 28,764.28 28,769.52 28,764.28 28,765.20 439.9K
10:51 28,763.38 28,816.13 28,763.38 28,816.13 1,015.5K
10:52 28,818.23 28,818.23 28,814.02 28,818.23 652.3K
10:53 28,811.92 28,822.55 28,811.92 28,818.34 42.5K
10:54 28,814.13 28,816.23 28,789.09 28,812.02 2,618.7K
10:55 28,811.11 28,811.11 28,799.29 28,799.29 824.2K
10:56 28,828.32 28,859.99 28,828.32 28,859.99 1,666.3K
10:57 28,854.56 28,854.56 28,843.66 28,846.99 1,017.1K
10:58 28,838.73 28,871.27 28,838.73 28,858.64 1,512.7K
10:59 28,864.96 28,904.66 28,864.96 28,904.66 1,233.5K
11:00 28,898.34 28,898.34 28,876.37 28,876.37 550.1K
11:01 28,867.20 28,867.20 28,856.32 28,856.32 519.7K
11:02 28,852.11 28,864.88 28,852.11 28,864.88 436.5K
11:03 28,865.48 28,891.18 28,865.48 28,891.18 340.2K
11:04 28,891.18 28,899.02 28,879.74 28,879.74 95.2K
11:05 28,863.97 28,887.47 28,863.97 28,879.04 263.1K
11:06 28,879.04 28,886.58 28,879.04 28,886.58 436.6K
11:07 28,884.47 28,884.47 28,882.64 28,882.64 209.2K
11:08 28,882.64 28,886.31 28,881.72 28,881.72 60.8K
11:09 28,883.83 28,884.74 28,869.98 28,884.74 448.2K
11:10 28,877.21 28,914.10 28,877.21 28,902.18 733.2K
11:11 28,893.92 28,893.92 28,884.28 28,884.28 387.0K
11:12 28,884.28 28,886.84 28,876.74 28,886.84 252.8K
11:13 28,884.73 28,886.84 28,879.30 28,879.30 115.1K
11:14 28,881.41 28,889.83 28,877.20 28,889.83 398.9K
11:15 28,888.91 28,888.91 28,866.31 28,866.31 284.2K
11:16 28,866.31 28,866.31 28,845.81 28,864.76 2,058.1K
11:17 28,832.80 28,833.93 28,825.18 28,831.83 367.1K
11:18 28,856.84 28,881.84 28,856.84 28,881.84 1,116.5K
11:19 28,879.42 28,879.42 28,865.53 28,867.64 296.0K
11:20 28,888.72 28,888.72 28,880.57 28,880.57 3,126.3K
11:21 28,875.44 28,878.73 28,870.93 28,874.87 872.8K
11:22 28,876.98 28,880.27 28,876.06 28,880.27 460.3K
11:23 28,878.17 28,878.17 28,869.74 28,873.95 545.9K
11:24 28,873.95 28,873.95 28,871.85 28,873.95 286.4K
11:25 28,873.95 28,897.15 28,873.95 28,896.23 188.6K
11:26 28,885.01 28,885.01 28,881.95 28,881.95 189.9K
11:27 28,881.95 28,881.95 28,863.56 28,863.56 754.4K
11:28 28,861.45 28,861.45 28,844.28 28,846.38 875.2K
11:29 28,848.49 28,848.49 28,844.87 28,844.87 245.5K
11:30 28,838.24 28,838.24 28,831.93 28,831.93 242.9K
11:31 28,840.35 28,840.35 28,829.82 28,839.00 437.4K
11:32 28,837.79 28,837.79 28,837.79 28,837.79 450.7K
11:33 28,830.26 28,830.26 28,819.89 28,819.89 501.7K
11:34 28,819.89 28,822.00 28,817.79 28,822.00 301.7K
11:35 28,826.21 28,826.21 28,826.21 28,826.21 237.0K
11:36 28,825.58 28,825.58 28,802.06 28,802.06 631.6K
11:37 28,808.50 28,808.50 28,795.87 28,803.64 750.7K
11:38 28,797.28 28,815.52 28,797.28 28,815.52 288.5K
11:39 28,814.01 28,814.01 28,811.25 28,812.46 215.7K
11:40 28,814.57 28,834.42 28,814.57 28,834.42 377.0K
11:41 28,839.02 28,857.04 28,839.02 28,848.77 819.6K
11:42 28,848.77 28,848.77 28,846.01 28,846.01 173.2K
11:43 28,850.61 28,857.04 28,850.34 28,850.34 497.5K
11:44 28,882.14 28,927.35 28,882.14 28,896.02 728.8K
11:45 28,896.67 28,901.54 28,896.67 28,898.46 318.7K
11:46 28,928.60 28,929.22 28,917.74 28,917.74 260.0K
11:47 28,916.83 28,916.83 28,910.51 28,913.80 214.0K
11:48 28,912.88 28,913.89 28,905.35 28,913.89 224.8K
11:49 28,910.86 28,910.86 28,900.30 28,900.30 332.8K
11:50 28,900.30 28,902.14 28,897.01 28,901.22 443.5K
11:51 28,903.06 28,905.16 28,903.06 28,904.24 225.0K
11:52 28,900.57 28,921.98 28,900.57 28,921.98 332.0K
11:53 28,921.98 28,924.09 28,921.07 28,921.07 201.4K
11:54 28,923.47 28,923.47 28,914.40 28,914.40 225.8K
11:55 28,914.40 28,914.40 28,891.80 28,896.01 4,116.6K
11:56 28,896.01 28,898.13 28,896.01 28,898.13 174.9K
11:57 28,896.31 28,896.31 28,895.40 28,895.40 208.0K
11:58 28,895.40 28,896.61 28,892.40 28,892.40 159.4K
11:59 28,896.61 28,896.61 28,890.30 28,891.22 698.9K
12:00 28,881.26 28,894.19 28,881.26 28,892.09 453.0K
12:01 28,889.98 28,913.25 28,885.52 28,885.52 4,116.4K
12:02 28,863.54 28,892.42 28,861.44 28,892.42 2,911.0K
12:03 28,894.53 28,894.53 28,882.86 28,886.77 511.9K
12:04 28,889.79 28,898.25 28,889.79 28,893.76 194.1K
12:05 28,900.08 28,902.22 28,900.08 28,902.22 228.5K
12:06 28,900.39 28,901.31 28,899.20 28,901.31 211.4K
12:07 28,891.93 28,899.47 28,891.93 28,897.36 367.8K
12:08 28,899.47 28,899.47 28,898.55 28,898.55 244.1K
12:09 28,898.55 28,899.46 28,894.60 28,896.71 265.6K
12:10 28,894.60 28,894.60 28,891.58 28,891.58 312.0K
12:11 28,885.26 28,891.58 28,885.26 28,891.58 507.4K
12:12 28,890.08 28,893.99 28,887.67 28,893.09 362.0K
12:13 28,894.93 28,897.04 28,891.64 28,894.93 265.3K
12:14 28,894.93 28,895.85 28,885.56 28,895.85 243.4K
12:15 28,898.87 28,922.37 28,898.87 28,919.34 2,451.0K
12:16 28,918.42 28,920.53 28,918.42 28,919.61 431.1K
12:17 28,917.50 28,919.61 28,917.50 28,919.61 194.8K
12:18 28,919.61 28,919.61 28,917.50 28,917.50 270.0K
12:19 28,917.50 28,931.71 28,917.50 28,931.71 572.0K
12:20 28,931.71 28,931.71 28,919.30 28,919.30 224.5K
12:21 28,923.51 28,934.81 28,922.59 28,934.81 257.7K
12:22 28,925.88 28,928.90 28,925.88 28,927.98 582.3K
12:23 28,925.88 28,925.88 28,921.54 28,921.54 398.1K
12:24 28,921.54 28,924.57 28,919.44 28,924.57 1,505.3K
12:25 28,924.57 28,926.09 28,904.41 28,904.41 286.2K
12:26 28,906.51 28,924.88 28,906.51 28,924.88 324.1K
12:27 28,923.69 28,940.51 28,919.18 28,928.55 499.0K
12:28 28,927.96 28,927.96 28,921.91 28,921.91 722.2K
12:29 28,914.38 28,922.80 28,914.38 28,919.77 2,873.3K
12:30 28,919.50 28,920.69 28,892.40 28,892.40 1,702.3K
12:31 28,907.47 28,916.81 28,907.47 28,908.39 509.5K
12:32 28,913.79 28,928.52 28,913.79 28,928.52 375.6K
12:33 28,928.52 28,928.52 28,927.61 28,927.61 176.3K
12:34 28,938.13 28,938.13 28,929.71 28,936.03 5,365.2K
12:35 28,920.04 28,922.14 28,920.04 28,920.04 246.5K
12:36 28,912.52 28,935.10 28,912.52 28,928.78 298.9K
12:37 28,928.78 28,928.78 28,907.40 28,907.40 341.1K
12:38 28,905.29 28,907.40 28,903.18 28,903.18 360.5K
12:39 28,903.18 28,903.18 28,898.97 28,901.08 1,056.1K
12:40 28,923.65 28,927.86 28,923.65 28,927.86 411.7K
12:41 28,929.97 28,929.97 28,914.90 28,914.90 200.5K
12:42 28,914.90 28,920.03 28,914.90 28,920.03 164.8K
12:43 28,920.03 28,922.14 28,920.03 28,922.14 191.3K
12:44 28,921.22 28,923.97 28,921.22 28,921.86 384.6K
12:45 28,919.76 28,935.75 28,919.76 28,929.43 331.3K
12:46 28,935.48 28,938.50 28,935.48 28,937.58 538.8K
12:47 28,937.58 28,937.58 28,935.48 28,937.28 335.1K
12:48 28,937.28 28,941.49 28,937.28 28,940.57 422.4K
12:49 28,940.88 28,940.88 28,933.34 28,933.34 213.1K
12:50 28,960.71 28,967.44 28,960.71 28,967.44 15,549.7K
12:51 28,963.76 28,974.88 28,961.66 28,974.88 1,163.0K
12:52 28,992.77 28,992.77 28,973.96 28,979.75 3,251.3K
12:53 28,973.43 28,982.48 28,972.24 28,982.48 306.2K
12:54 28,977.39 28,987.92 28,977.39 28,987.03 309.6K
12:55 28,989.67 28,989.67 28,959.91 28,959.91 493.6K
12:56 28,959.91 28,964.88 28,959.91 28,964.88 264.0K
12:57 28,960.94 28,965.15 28,958.83 28,960.94 314.8K
12:58 28,963.04 28,965.15 28,961.49 28,961.49 512.9K
12:59 28,959.96 28,959.96 28,941.39 28,953.56 833.9K
13:00 28,956.32 28,956.32 28,943.38 28,943.38 384.5K
13:01 28,955.58 28,961.90 28,955.58 28,961.01 363.5K
13:02 28,963.11 28,976.97 28,963.11 28,974.86 1,071.5K
13:03 28,968.54 28,976.08 28,968.54 28,976.08 290.7K
13:04 28,982.39 28,982.39 28,969.76 28,969.76 325.5K
13:05 28,959.67 28,963.88 28,959.67 28,961.77 443.0K
13:06 28,963.88 28,976.51 28,952.13 28,976.51 3,667.4K
13:07 28,970.20 28,974.41 28,970.20 28,974.41 319.1K
13:08 28,985.85 28,992.17 28,983.75 28,992.17 331.2K
13:09 28,999.71 29,004.84 28,998.52 28,998.52 321.6K
13:10 28,999.71 29,013.53 28,997.60 29,013.53 1,850.5K
13:11 29,013.09 29,027.56 29,013.09 29,017.30 402.8K
13:12 29,021.51 29,028.32 29,021.51 29,028.32 1,841.8K
13:13 29,033.18 29,037.39 29,033.18 29,037.39 307.7K
13:14 29,037.39 29,040.10 29,033.17 29,040.10 428.3K
13:15 29,040.10 29,040.10 29,040.10 29,040.10 184.2K
13:16 29,050.38 29,067.73 29,050.38 29,058.81 1,201.9K
13:17 29,056.70 29,056.70 29,042.47 29,055.75 521.0K
13:18 29,055.75 29,078.98 29,055.75 29,078.98 418.9K
13:19 29,078.98 29,078.98 29,053.62 29,053.62 202.2K
13:20 29,049.40 29,049.40 29,028.28 29,035.82 557.2K
13:21 29,035.23 29,064.12 29,035.23 29,063.80 537.7K
13:22 29,062.61 29,062.61 29,052.50 29,054.79 1,315.1K
13:23 29,048.47 29,068.20 29,048.47 29,068.20 598.1K
13:24 29,058.76 29,060.87 29,043.37 29,043.37 1,840.2K
13:25 29,050.08 29,050.08 29,048.24 29,048.24 780.2K
13:26 29,048.89 29,054.67 29,044.14 29,054.67 1,566.1K
13:27 29,048.24 29,054.98 29,048.24 29,054.98 491.6K
13:28 29,053.47 29,055.20 29,047.96 29,051.53 1,530.4K
13:29 29,052.45 29,052.45 29,036.52 29,047.05 856.4K
13:30 29,040.73 29,040.73 29,021.46 29,021.46 576.9K
13:31 29,036.14 29,041.27 29,029.99 29,029.99 221.0K
13:32 29,036.78 29,040.99 29,036.78 29,040.99 297.4K
13:33 29,030.13 29,030.13 29,029.21 29,029.21 297.8K
13:34 29,027.88 29,041.26 29,027.88 29,037.42 538.5K
13:35 29,028.67 29,028.67 29,015.55 29,026.10 1,924.5K
13:36 29,028.82 29,030.07 29,028.82 29,030.07 476.2K
13:37 29,030.07 29,031.90 29,027.95 29,031.90 458.1K
13:38 29,033.74 29,033.74 29,029.15 29,029.15 1,412.0K
13:39 29,029.15 29,044.27 29,027.96 29,044.27 654.6K
13:40 29,044.27 29,046.91 29,036.12 29,046.91 1,101.4K
13:41 29,040.60 29,051.12 29,034.95 29,038.90 462.4K
13:42 29,038.90 29,047.31 29,034.30 29,047.31 1,337.5K
13:43 29,041.65 29,058.10 29,041.65 29,058.10 1,381.5K
13:44 29,078.69 29,078.69 29,072.25 29,072.25 637.7K
13:45 29,072.25 29,087.11 29,072.25 29,087.11 3,863.8K
13:46 29,086.20 29,088.04 29,068.76 29,068.76 1,607.3K
13:47 29,060.34 29,060.34 29,055.74 29,055.74 1,841.6K
13:48 29,055.74 29,087.32 29,055.74 29,087.32 7,642.1K
13:49 29,086.40 29,088.51 29,071.36 29,071.36 415.9K
13:50 29,089.43 29,090.65 29,089.43 29,089.73 976.3K
13:51 29,089.73 29,089.73 29,088.81 29,089.73 444.6K
13:52 29,093.09 29,096.77 29,091.25 29,091.25 320.9K
13:53 29,091.25 29,091.25 29,084.83 29,084.83 564.2K
13:54 29,088.51 29,093.11 29,084.30 29,093.11 278.8K
13:55 29,108.18 29,108.18 29,093.48 29,093.48 786.1K
13:56 29,091.37 29,098.74 29,087.16 29,098.74 319.4K
13:57 29,089.28 29,091.39 29,087.18 29,091.39 369.6K
13:58 29,104.53 29,114.64 29,104.53 29,114.64 550.2K
13:59 29,113.44 29,117.39 29,113.44 29,117.39 230.9K
14:00 29,106.64 29,116.10 29,105.07 29,116.10 1,143.9K
14:01 29,116.11 29,116.11 29,110.06 29,110.06 216.4K
14:02 29,113.35 29,118.86 29,113.35 29,118.86 502.2K
14:03 29,118.86 29,122.26 29,115.83 29,122.26 820.3K
14:04 29,122.26 29,122.26 29,103.24 29,103.24 266.0K
14:05 29,102.94 29,117.74 29,102.94 29,117.74 387.2K
14:06 29,118.66 29,123.25 29,118.66 29,123.25 612.5K
14:07 29,122.04 29,136.63 29,122.04 29,136.63 1,132.4K
14:08 29,134.15 29,143.49 29,134.15 29,143.49 258.7K
14:09 29,142.57 29,142.57 29,133.23 29,140.73 451.2K
14:10 29,140.73 29,143.76 29,140.73 29,143.76 312.7K
14:11 29,143.76 29,148.35 29,141.65 29,148.35 356.6K
14:12 29,141.66 29,149.55 29,141.66 29,146.79 567.1K
14:13 29,155.69 29,155.69 29,144.66 29,144.66 179.4K
14:14 29,144.39 29,152.59 29,144.39 29,152.59 317.7K
14:15 29,152.59 29,159.03 29,151.67 29,159.03 691.0K
14:16 29,160.87 29,170.05 29,158.76 29,170.05 207.1K
14:17 29,170.05 29,174.04 29,170.05 29,174.04 371.4K
14:18 29,172.86 29,175.88 29,169.83 29,169.83 3,295.1K
14:19 29,177.36 29,178.57 29,172.26 29,173.17 198.0K
14:20 29,168.96 29,171.07 29,168.96 29,171.07 647.5K
14:21 29,171.07 29,176.46 29,171.07 29,174.95 1,344.9K
14:22 29,177.44 29,187.97 29,177.44 29,183.97 271.5K
14:23 29,175.82 29,175.82 29,159.15 29,159.15 989.2K
14:24 29,145.33 29,146.51 29,144.41 29,144.41 284.6K
14:25 29,148.62 29,154.84 29,148.62 29,154.84 686.3K
14:26 29,154.84 29,161.28 29,154.84 29,159.17 672.8K
14:27 29,166.20 29,167.12 29,166.20 29,167.12 439.3K
14:28 29,156.59 29,156.59 29,156.59 29,156.59 4,033.9K
14:29 29,156.59 29,156.59 29,149.25 29,151.36 433.1K
14:30 29,149.25 29,149.52 29,144.39 29,149.52 411.5K
14:31 29,151.63 29,153.73 29,151.63 29,153.73 284.9K
14:32 29,153.73 29,153.73 29,153.73 29,153.73 152.4K
14:33 29,153.73 29,155.84 29,153.73 29,155.57 320.5K
14:34 29,155.57 29,165.93 29,155.57 29,165.93 215.9K
14:35 29,165.93 29,165.93 29,157.51 29,165.93 284.6K
14:36 29,165.93 29,165.93 29,164.10 29,164.10 558.2K
14:37 29,163.49 29,165.60 29,158.06 29,158.06 214.1K
14:38 29,165.60 29,165.60 29,159.89 29,159.89 250.1K
14:39 29,164.10 29,166.85 29,161.99 29,166.85 316.2K
14:40 29,165.06 29,165.06 29,162.58 29,163.76 342.0K
14:41 29,162.84 29,162.84 29,153.69 29,153.69 321.4K
14:42 29,153.69 29,154.61 29,153.69 29,154.61 408.6K
14:43 29,154.61 29,154.61 29,149.48 29,149.48 359.6K
14:44 29,153.69 29,162.87 29,152.23 29,162.87 452.9K
14:45 29,164.08 29,171.41 29,164.08 29,171.41 453.4K
14:46 29,166.55 29,196.02 29,166.55 29,194.57 8,090.1K
14:47 29,191.81 29,191.81 29,189.97 29,189.97 70.8K
14:48 29,189.97 29,189.97 29,181.44 29,181.44 153.7K
14:49 29,180.83 29,180.83 29,180.83 29,180.83 57.9K
14:50 29,168.19 29,170.30 29,168.19 29,168.19 508.7K
14:51 29,168.19 29,168.19 29,160.66 29,160.66 50.7K
14:52 29,162.77 29,165.83 29,162.16 29,165.83 173.2K
14:53 29,165.83 29,165.83 29,164.91 29,164.91 56.9K
14:54 29,164.91 29,167.97 29,164.91 29,167.97 37.6K
14:55 29,178.53 29,185.50 29,178.53 29,185.50 364.2K
14:56 29,189.71 29,189.71 29,174.95 29,174.95 209.8K
14:57 29,174.95 29,174.95 29,174.95 29,174.95 38.3K
14:58 29,173.11 29,174.56 29,173.11 29,173.37 139.8K
14:59 29,173.37 29,173.37 29,164.57 29,164.57 56.1K
15:00 29,162.46 29,164.57 29,161.54 29,161.85 142.5K
15:01 29,163.95 29,169.38 29,163.95 29,169.38 107.3K
15:02 29,169.38 29,182.77 29,169.38 29,182.77 395.0K
15:03 29,182.77 29,196.80 29,182.77 29,196.80 551.7K
15:04 29,195.88 29,206.89 29,178.45 29,205.71 631.8K
15:05 29,205.71 29,223.23 29,205.71 29,223.23 629.4K
15:06 29,223.23 29,223.23 29,221.12 29,221.12 77.0K
15:07 29,221.12 29,221.12 29,210.49 29,211.41 133.4K
15:08 29,210.49 29,215.99 29,210.49 29,212.32 452.7K
15:09 29,216.53 29,216.53 29,210.49 29,210.49 177.7K
15:10 29,210.49 29,214.70 29,210.49 29,214.70 54.4K
15:11 29,214.70 29,214.70 29,202.95 29,207.16 184.6K
15:12 29,206.24 29,215.15 29,206.24 29,209.63 227.8K
15:13 29,208.71 29,210.57 29,208.46 29,208.46 148.3K
15:14 29,207.22 29,207.22 29,200.90 29,204.19 222.3K
15:15 29,204.19 29,204.19 29,194.40 29,196.51 1,290.5K
15:16 29,200.72 29,200.72 29,196.77 29,196.77 179.0K
15:17 29,186.25 29,186.25 29,183.18 29,183.18 118.3K
15:18 29,187.39 29,199.32 29,187.39 29,199.32 56.2K
15:19 29,199.05 29,200.88 29,199.05 29,200.88 279.9K
15:20 29,194.57 29,194.57 29,183.43 29,183.43 1,556.2K
15:21 29,193.96 29,203.14 29,193.96 29,196.71 857.3K
15:22 29,226.46 29,235.81 29,226.46 29,235.81 520.5K
15:23 29,233.97 29,239.47 29,233.05 29,239.47 88.4K
15:24 29,239.47 29,240.08 29,237.97 29,237.97 191.9K
15:25 29,237.97 29,237.97 29,227.34 29,227.34 151.0K
15:26 29,227.34 29,233.76 29,227.34 29,229.72 135.7K
15:27 29,229.72 29,229.72 29,229.72 29,229.72 38.4K
15:28 29,231.82 29,234.88 29,231.82 29,234.88 85.0K
15:29 29,232.77 29,244.52 29,232.77 29,244.52 221.8K
15:30 29,244.52 29,247.74 29,240.85 29,247.74 153.3K
15:31 29,245.63 29,251.42 29,245.63 29,251.42 116.5K
15:32 29,256.01 29,256.01 29,250.50 29,251.54 301.6K
15:33 29,251.54 29,328.24 29,251.54 29,328.24 3,324.4K
15:34 29,356.36 29,385.93 29,356.36 29,385.93 4,127.4K
15:35 29,369.75 29,371.28 29,359.36 29,371.28 2,204.3K
15:36 29,374.04 29,383.52 29,374.04 29,380.77 1,648.3K
15:37 29,377.10 29,377.64 29,371.32 29,371.32 862.5K
15:38 29,369.49 29,378.56 29,362.15 29,377.65 595.1K
15:39 29,364.26 29,364.26 29,343.16 29,343.16 1,053.8K
15:40 29,362.12 29,366.72 29,353.19 29,353.19 1,689.5K
15:41 29,359.18 29,373.34 29,347.26 29,360.49 619.0K
15:42 29,358.37 29,358.37 29,351.03 29,356.54 352.0K
15:43 29,344.88 29,425.16 29,344.88 29,399.16 1,522.3K
15:44 29,401.26 29,418.65 29,396.03 29,418.65 747.3K
15:45 29,422.59 29,422.59 29,387.84 29,387.84 1,634.4K
15:46 29,388.13 29,394.78 29,363.90 29,363.90 3,597.9K
15:47 29,390.72 29,390.72 29,356.09 29,356.09 1,096.0K
15:48 29,355.80 29,364.14 29,355.80 29,362.84 663.1K
15:49 29,357.34 29,360.28 29,322.60 29,360.28 862.0K
15:50 29,364.87 29,372.40 29,356.41 29,356.41 1,372.2K
15:51 29,356.61 29,356.61 29,334.73 29,334.73 942.9K
15:52 29,341.34 29,361.53 29,341.34 29,349.21 3,966.2K
15:53 29,348.29 29,364.28 29,348.29 29,364.28 2,244.6K
15:54 29,371.62 29,394.55 29,371.62 29,394.55 2,096.0K
15:55 29,391.80 29,402.09 29,391.80 29,402.09 399.3K
15:56 29,385.57 29,385.57 29,375.48 29,380.71 1,541.0K
15:57 29,380.71 29,395.39 29,380.71 29,395.39 677.1K
15:58 29,394.47 29,396.31 29,394.47 29,395.39 792.2K
15:59 29,385.32 29,398.14 29,375.21 29,398.14 1,154.6K
16:00 29,384.64 29,400.24 29,384.64 29,400.24 943.0K
16:01 29,400.24 29,408.50 29,400.24 29,408.50 1,303.9K
16:02 29,406.39 29,414.00 29,406.39 29,414.00 1,140.2K
16:03 29,411.93 29,418.57 29,411.93 29,418.57 881.9K
16:04 29,417.65 29,417.65 29,358.49 29,359.41 2,463.6K
16:05 29,352.07 29,364.93 29,351.47 29,359.43 1,044.2K
16:06 29,360.35 29,384.96 29,360.35 29,370.08 1,422.1K
16:07 29,380.83 29,388.45 29,380.19 29,388.14 1,359.6K
16:08 29,401.53 29,401.53 29,381.96 29,381.96 605.8K
16:09 29,387.48 29,404.18 29,387.48 29,397.74 372.4K
16:10 29,395.64 29,405.08 29,395.64 29,405.08 334.1K
16:11 29,397.74 29,404.17 29,381.92 29,381.92 1,368.2K
16:12 29,400.30 29,403.99 29,393.34 29,393.34 1,177.4K
16:13 29,388.75 29,403.33 29,388.75 29,403.33 706.3K
16:14 29,402.41 29,405.70 29,393.98 29,393.98 1,724.9K
16:15 29,393.98 29,405.43 29,393.98 29,405.43 429.2K
16:16 29,405.43 29,407.53 29,397.44 29,397.44 399.2K
16:17 29,392.85 29,401.76 29,391.02 29,401.76 682.6K
16:18 29,399.92 29,399.92 29,387.08 29,395.30 363.0K
16:19 29,395.30 29,398.06 29,395.30 29,398.06 283.7K
16:20 29,393.20 29,393.20 29,380.08 29,380.08 373.9K
16:21 29,381.90 29,388.32 29,381.90 29,388.32 357.2K
16:22 29,394.10 29,394.10 29,363.70 29,373.79 364.6K
16:23 29,370.12 29,370.12 29,367.37 29,367.37 468.8K
16:24 29,368.48 29,378.85 29,368.48 29,374.63 316.2K
16:25 29,375.82 29,382.52 29,375.82 29,376.86 567.7K
16:26 29,373.18 29,379.50 29,372.78 29,372.78 345.8K
16:27 29,373.97 29,379.47 29,370.30 29,370.30 283.9K
16:28 29,369.38 29,378.86 29,368.76 29,368.76 309.3K
16:29 29,380.69 29,383.71 29,380.69 29,383.71 296.2K
16:30 29,364.45 29,365.36 29,364.45 29,364.45 613.9K
16:31 29,383.71 29,385.55 29,375.46 29,375.46 994.1K
16:32 29,384.63 29,384.63 29,346.10 29,346.10 1,621.2K
16:33 29,339.67 29,339.67 29,333.90 29,333.90 1,242.6K
16:34 29,337.57 29,347.21 29,337.57 29,347.21 439.2K
16:35 29,339.87 29,354.55 29,339.87 29,352.44 626.3K
16:36 29,354.55 29,354.55 29,347.01 29,348.85 980.4K
16:37 29,337.84 29,371.12 29,337.84 29,371.12 1,066.5K
16:38 29,371.12 29,373.23 29,362.22 29,363.86 447.1K
16:39 29,362.94 29,376.25 29,362.94 29,376.25 894.4K
16:40 29,378.36 29,382.95 29,378.36 29,382.95 503.5K
16:41 29,380.19 29,380.19 29,379.27 29,379.27 556.6K
16:42 29,380.19 29,384.98 29,375.61 29,384.98 525.7K
16:43 29,378.66 29,387.73 29,378.66 29,383.14 935.8K
16:44 29,383.14 29,384.06 29,379.85 29,381.95 219.9K
16:45 29,384.36 29,388.03 29,384.36 29,388.03 458.6K
16:46 29,381.72 29,381.72 29,378.39 29,380.50 402.7K
16:47 29,380.50 29,380.50 29,376.29 29,377.79 1,065.7K
16:48 29,378.97 29,379.89 29,378.05 29,378.05 433.3K
16:49 29,385.59 29,393.84 29,383.75 29,393.84 258.9K
16:50 29,386.50 29,392.01 29,386.50 29,391.10 275.1K
16:51 29,385.59 29,392.93 29,385.59 29,389.90 367.5K
16:52 29,391.09 29,399.35 29,391.09 29,399.35 584.2K
16:53 29,399.35 29,399.35 29,398.43 29,398.43 282.9K
16:54 29,398.43 29,398.43 29,366.46 29,372.35 999.5K
16:55 29,368.14 29,382.71 29,368.14 29,382.71 330.1K
16:56 29,384.82 29,385.09 29,378.50 29,385.09 292.2K
16:57 29,371.16 29,393.51 29,371.16 29,393.51 320.8K
16:58 29,388.93 29,396.46 29,388.93 29,396.46 759.1K
16:59 29,386.20 29,401.08 29,386.20 29,388.42 836.3K
17:00 29,388.42 29,415.73 29,388.42 29,415.73 569.8K
17:01 29,413.90 29,436.22 29,413.90 29,433.47 1,289.2K
17:02 29,445.59 29,445.59 29,434.31 29,436.41 716.0K
17:03 29,436.41 29,445.59 29,436.41 29,441.38 702.1K
17:04 29,441.98 29,455.53 29,441.98 29,455.53 711.7K
17:05 29,457.64 29,460.39 29,457.64 29,460.39 650.4K
17:06 29,452.13 29,452.13 29,445.44 29,445.44 368.1K
17:07 29,445.44 29,448.27 29,437.91 29,448.27 627.0K
17:08 29,448.27 29,448.27 29,393.67 29,395.78 1,382.7K
17:09 29,387.35 29,408.74 29,387.35 29,408.74 567.9K
17:10 29,410.85 29,414.52 29,409.93 29,414.52 592.8K
17:11 29,401.89 29,435.51 29,401.89 29,435.51 1,082.1K
17:12 29,426.33 29,455.86 29,426.33 29,455.86 1,522.2K
17:13 29,426.50 29,426.50 29,418.35 29,418.35 705.2K
17:14 29,419.27 29,420.46 29,418.35 29,420.46 839.5K
17:15 29,419.54 29,419.54 29,418.32 29,418.32 1,061.6K
17:16 29,418.32 29,418.32 29,414.64 29,414.64 204.3K
17:17 29,414.64 29,414.64 29,406.52 29,410.74 224.8K
17:18 29,404.39 29,418.54 29,404.39 29,412.22 711.5K
17:19 29,412.22 29,418.54 29,412.22 29,418.27 355.0K
17:20 29,420.65 29,447.45 29,420.65 29,439.57 1,049.5K
17:21 29,441.67 29,441.67 29,423.13 29,436.24 452.1K
17:22 29,421.17 29,421.17 29,392.72 29,392.72 570.7K
17:23 29,418.15 29,418.15 29,396.93 29,397.85 246.5K
17:24 29,397.24 29,404.58 29,397.24 29,404.58 348.8K
17:25 29,427.19 29,427.19 29,420.87 29,427.19 229.3K
17:26 29,423.89 29,423.89 29,417.58 29,423.89 295.1K
17:27 29,426.34 29,426.34 29,420.02 29,425.42 259.4K
17:28 29,421.20 29,421.20 29,399.48 29,399.48 288.7K
17:29 29,388.20 29,388.20 29,344.51 29,367.12 1,718.2K
17:30 29,365.01 29,365.01 29,342.41 29,345.43 377.6K
17:31 29,352.77 29,381.99 29,342.40 29,381.99 356.5K
17:32 29,381.99 29,381.99 29,360.93 29,360.93 9,849.0K
17:33 29,360.93 29,363.69 29,360.67 29,363.69 311.4K
17:34 29,357.37 29,357.37 29,347.73 29,347.73 901.9K
17:35 29,347.73 29,353.78 29,338.98 29,338.98 332.7K
17:36 29,336.87 29,339.28 29,336.87 29,339.28 246.0K
17:37 29,339.28 29,369.42 29,339.28 29,364.29 231.8K
17:38 29,368.51 29,368.51 29,353.44 29,358.30 413.6K
17:39 29,350.96 29,358.30 29,350.96 29,358.30 965.1K
17:40 29,357.38 29,358.30 29,357.38 29,358.30 255.8K
17:41 29,357.99 29,357.99 29,334.66 29,334.66 892.8K
17:42 29,342.01 29,349.54 29,342.01 29,349.54 575.8K
17:43 29,347.43 29,349.54 29,341.12 29,349.54 259.5K
17:44 29,343.12 29,348.01 29,343.12 29,348.01 287.0K
17:45 29,348.92 29,356.43 29,348.92 29,356.43 517.8K
17:46 29,360.64 29,364.85 29,360.64 29,364.85 243.9K
17:47 29,363.93 29,363.93 29,355.67 29,357.51 233.7K
17:48 29,357.51 29,365.12 29,357.51 29,365.12 218.2K
17:49 29,365.12 29,365.12 29,355.40 29,359.61 237.1K
17:50 29,357.78 29,357.78 29,352.91 29,352.91 318.8K
17:51 29,361.74 29,368.33 29,359.91 29,368.33 253.6K
17:52 29,370.43 29,385.50 29,370.43 29,385.50 252.4K
17:53 29,386.69 29,386.69 29,380.37 29,380.37 254.6K
17:54 29,382.48 29,383.75 29,376.67 29,376.67 367.3K
17:55 29,386.39 29,391.52 29,386.39 29,388.22 232.8K
17:56 29,402.07 29,402.07 29,394.54 29,396.65 226.5K
17:57 29,394.54 29,396.03 29,394.54 29,396.03 229.2K
17:58 29,396.03 29,396.03 29,387.61 29,387.61 335.5K
17:59 29,391.82 29,391.82 29,389.34 29,389.34 230.1K
18:00 29,389.03 29,394.54 29,374.07 29,374.07 547.4K
18:01 29,382.87 29,384.97 29,382.87 29,384.97 652.4K
18:02 29,388.00 29,395.35 29,387.08 29,387.08 283.3K
18:03 29,389.83 29,394.42 29,389.83 29,394.42 484.4K
18:04 29,396.53 29,396.83 29,396.53 29,396.83 227.5K
18:05 29,392.89 29,392.89 29,392.89 29,392.89 244.7K
18:06 29,389.49 29,389.49 29,378.96 29,378.96 606.0K
18:07 29,381.07 29,384.36 29,381.07 29,384.36 256.2K
18:08 29,392.30 29,392.30 29,382.57 29,382.57 336.6K
18:09 29,383.86 29,388.07 29,383.86 29,385.97 250.3K
18:10 29,388.07 29,388.07 29,382.57 29,382.57 219.2K
18:11 29,385.05 29,387.15 29,379.92 29,379.92 243.3K
18:12 29,386.24 29,390.18 29,383.75 29,388.07 416.6K
18:13 29,392.01 29,411.67 29,392.01 29,411.67 377.2K
18:14 29,411.67 29,411.67 29,401.58 29,401.58 322.3K
18:15 29,405.35 29,412.32 29,400.39 29,412.32 798.1K
18:16 29,416.26 29,424.47 29,416.26 29,424.47 318.7K
18:17 29,424.47 29,424.47 29,424.47 29,424.47 276.1K
18:18 29,424.47 29,424.47 29,419.89 29,419.89 316.6K
18:19 29,419.89 29,427.24 29,419.89 29,419.89 223.2K
18:20 29,419.89 29,425.39 29,419.89 29,424.47 117.9K
18:21 29,416.22 29,416.22 29,413.87 29,413.87 293.2K
18:22 29,413.87 29,422.29 29,413.87 29,422.29 205.4K
18:23 29,419.58 29,427.19 29,419.58 29,425.09 637.3K
18:24 29,425.09 29,425.09 29,420.88 29,425.09 139.2K
18:25 29,440.16 29,441.07 29,440.16 29,440.47 257.3K
18:26 29,440.16 29,442.26 29,440.16 29,441.08 99.8K
18:27 29,444.11 29,444.11 29,437.68 29,437.68 286.6K
18:28 29,429.26 29,434.47 29,412.97 29,434.47 535.6K
18:29 29,434.47 29,441.82 29,428.96 29,441.82 870.5K
18:30 29,441.82 29,441.82 29,436.42 29,436.42 17.6K
18:31 29,436.42 29,439.78 29,427.85 29,427.85 314.0K
18:32 29,433.36 29,433.36 29,419.60 29,424.18 389.0K
18:33 29,424.18 29,434.28 29,424.18 29,434.28 6.2K
18:34 29,440.59 29,440.59 29,440.59 29,440.59 5.4K
18:35 29,440.59 29,440.59 29,430.50 29,440.59 73.0K
18:36 29,442.70 29,442.70 29,425.52 29,427.63 627.4K
18:37 29,426.45 29,426.45 29,420.67 29,425.53 512.0K
18:38 29,425.53 29,427.37 29,424.62 29,426.45 482.5K
18:39 29,426.45 29,426.45 29,407.56 29,409.67 506.9K
18:40 29,386.14 29,386.14 29,386.14 29,386.14 205.9K
18:51 29,389.43 29,389.43 29,389.43 29,389.43 3,977.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし