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 29,354.37 29,368.52 29,354.37 29,367.28 2,180.6K
10:01 29,330.12 29,330.12 29,293.60 29,293.60 1,268.9K
10:02 29,290.48 29,300.87 29,264.76 29,264.76 1,148.3K
10:03 29,274.79 29,294.06 29,267.25 29,267.25 203.7K
10:04 29,262.61 29,262.61 29,239.07 29,239.07 8,827.1K
10:05 29,268.88 29,268.88 29,245.24 29,245.24 633.2K
10:06 29,262.08 29,262.08 29,230.53 29,230.53 1,009.5K
10:07 29,237.93 29,287.42 29,237.93 29,287.42 633.6K
10:08 29,266.33 29,266.33 29,260.28 29,262.12 267.3K
10:09 29,287.44 29,293.76 29,287.44 29,293.76 256.4K
10:10 29,296.65 29,304.73 29,283.37 29,304.73 607.4K
10:11 29,297.39 29,297.39 29,288.97 29,288.97 206.7K
10:12 29,288.97 29,288.97 29,280.13 29,280.13 69.5K
10:13 29,288.55 29,288.55 29,267.25 29,286.72 155.9K
10:14 29,286.99 29,291.20 29,272.85 29,286.07 182.7K
10:15 29,286.07 29,286.07 29,250.61 29,250.61 405.8K
10:16 29,246.01 29,246.01 29,242.40 29,245.43 1,199.1K
10:17 29,227.66 29,227.66 29,207.48 29,209.59 1,098.2K
10:18 29,220.60 29,226.22 29,220.60 29,226.22 438.2K
10:19 29,206.95 29,211.54 29,195.94 29,196.86 144.5K
10:20 29,223.09 29,223.09 29,199.85 29,199.85 277.4K
10:21 29,199.85 29,207.47 29,199.85 29,207.47 433.5K
10:22 29,224.79 29,227.27 29,223.06 29,223.06 166.0K
10:23 29,219.50 29,231.53 29,214.10 29,214.10 179.1K
10:24 29,214.10 29,221.34 29,214.10 29,221.34 93.7K
10:25 29,234.59 29,235.51 29,225.25 29,225.25 541.9K
10:26 29,227.09 29,228.15 29,219.73 29,228.15 144.1K
10:27 29,231.83 29,232.75 29,228.54 29,228.54 65.6K
10:28 29,218.90 29,218.90 29,210.37 29,216.99 127.8K
10:29 29,216.99 29,216.99 29,201.95 29,201.95 264.7K
10:30 29,206.27 29,215.53 29,206.27 29,215.53 227.0K
10:31 29,233.67 29,233.67 29,227.09 29,227.09 569.5K
10:32 29,249.33 29,282.13 29,241.72 29,282.13 408.7K
10:33 29,282.13 29,282.13 29,280.02 29,281.86 34.8K
10:34 29,294.06 29,297.08 29,287.24 29,289.34 618.9K
10:35 29,290.26 29,290.26 29,275.96 29,284.86 72.4K
10:36 29,267.43 29,274.15 29,267.43 29,271.66 61.8K
10:37 29,271.36 29,289.06 29,271.36 29,286.31 515.7K
10:38 29,287.23 29,288.15 29,286.31 29,286.31 249.0K
10:39 29,291.46 29,291.46 29,282.66 29,282.66 146.8K
10:40 29,282.66 29,285.03 29,280.82 29,285.03 16.8K
10:41 29,285.95 29,290.46 29,285.03 29,290.46 267.0K
10:42 29,286.25 29,286.25 29,277.62 29,279.72 455.7K
10:43 29,279.72 29,286.16 29,279.72 29,286.16 486.0K
10:44 29,286.16 29,286.16 29,285.85 29,285.85 516.2K
10:45 29,285.85 29,285.85 29,268.80 29,268.80 526.7K
10:46 29,269.10 29,269.10 29,266.35 29,266.35 103.2K
10:47 29,270.02 29,270.02 29,265.81 29,270.02 685.9K
10:48 29,276.34 29,285.21 29,276.34 29,281.00 180.9K
10:49 29,286.13 29,286.13 29,275.26 29,275.26 137.1K
10:50 29,275.26 29,275.26 29,255.29 29,255.29 350.9K
10:51 29,267.11 29,267.11 29,267.11 29,267.11 9.9K
10:52 29,255.09 29,257.19 29,252.98 29,253.90 87.1K
10:53 29,253.90 29,253.90 29,252.98 29,252.98 170.3K
10:54 29,253.90 29,253.90 29,253.90 29,253.90 105.6K
10:55 29,268.64 29,286.90 29,268.64 29,286.02 195.6K
10:56 29,284.83 29,296.58 29,281.84 29,281.84 183.0K
10:57 29,279.73 29,310.98 29,263.75 29,310.98 7,437.5K
10:58 29,321.84 29,333.29 29,321.84 29,324.11 2,098.6K
10:59 29,332.37 29,332.37 29,312.40 29,312.40 420.0K
11:00 29,312.40 29,320.82 29,301.87 29,303.98 228.3K
11:01 29,303.98 29,303.98 29,301.87 29,301.87 182.4K
11:02 29,310.29 29,310.29 29,310.29 29,310.29 125.9K
11:03 29,310.29 29,317.36 29,287.88 29,317.36 1,534.5K
11:04 29,324.70 29,328.16 29,320.49 29,328.16 1,199.3K
11:05 29,338.69 29,373.59 29,338.69 29,365.17 6,267.8K
11:06 29,369.38 29,378.42 29,369.38 29,378.42 3,881.9K
11:07 29,378.42 29,378.42 29,367.56 29,369.39 882.3K
11:08 29,364.80 29,372.04 29,363.89 29,372.04 277.3K
11:09 29,372.64 29,392.79 29,371.09 29,392.79 1,381.0K
11:10 29,407.53 29,407.53 29,398.46 29,407.26 1,972.7K
11:11 29,411.47 29,411.47 29,407.26 29,411.47 178.5K
11:12 29,411.20 29,411.20 29,409.09 29,409.70 183.1K
11:13 29,439.07 29,441.17 29,436.96 29,441.17 4,019.2K
11:14 29,468.28 29,483.77 29,468.28 29,483.77 3,140.2K
11:15 29,459.25 29,471.45 29,450.83 29,471.45 615.1K
11:16 29,458.81 29,474.47 29,450.83 29,468.53 7,171.8K
11:17 29,482.62 29,484.76 29,469.99 29,484.76 482.4K
11:18 29,486.59 29,487.54 29,483.98 29,483.98 832.8K
11:19 29,488.19 29,492.15 29,478.10 29,492.15 294.6K
11:20 29,490.05 29,496.09 29,490.05 29,493.99 700.2K
11:21 29,497.28 29,497.28 29,484.65 29,486.15 949.7K
11:22 29,494.57 29,501.91 29,490.36 29,501.91 542.4K
11:23 29,497.50 29,497.50 29,491.19 29,491.19 21.0K
11:24 29,469.17 29,471.92 29,469.17 29,471.92 1,009.9K
11:25 29,474.40 29,475.03 29,467.49 29,468.71 256.3K
11:26 29,470.82 29,481.45 29,470.82 29,473.84 178.7K
11:27 29,478.43 29,478.43 29,475.68 29,475.68 196.9K
11:28 29,490.75 29,496.59 29,490.75 29,494.49 631.2K
11:29 29,494.49 29,494.49 29,483.96 29,494.49 403.8K
11:30 29,474.52 29,480.83 29,472.68 29,472.68 403.2K
11:31 29,472.68 29,484.26 29,461.41 29,461.41 538.7K
11:32 29,452.23 29,452.23 29,442.57 29,442.57 192.1K
11:33 29,404.67 29,404.67 29,375.79 29,375.79 6,905.6K
11:34 29,392.64 29,419.46 29,392.64 29,418.87 1,375.1K
11:35 29,426.40 29,454.37 29,425.99 29,439.90 545.3K
11:36 29,439.90 29,463.81 29,439.90 29,441.40 152.7K
11:37 29,428.77 29,440.59 29,426.67 29,440.59 113.4K
11:38 29,440.22 29,460.62 29,440.22 29,460.62 543.9K
11:39 29,460.62 29,465.86 29,460.62 29,465.86 230.6K
11:40 29,460.46 29,464.13 29,458.35 29,464.13 512.0K
11:41 29,462.62 29,470.12 29,457.11 29,470.12 124.0K
11:42 29,454.09 29,489.87 29,451.97 29,489.87 6,904.1K
11:43 29,499.58 29,499.58 29,487.76 29,487.76 20.1K
11:44 29,485.66 29,486.56 29,480.25 29,480.25 39.5K
11:45 29,484.22 29,491.45 29,484.22 29,491.45 53.4K
11:46 29,489.65 29,489.65 29,486.34 29,489.09 220.3K
11:47 29,493.30 29,493.30 29,493.00 29,493.00 12.4K
11:48 29,494.83 29,494.83 29,487.90 29,488.19 322.9K
11:49 29,488.19 29,497.26 29,488.19 29,497.26 340.5K
11:50 29,503.88 29,506.57 29,483.41 29,506.57 1,167.5K
11:51 29,493.93 29,510.84 29,493.93 29,510.84 1,328.4K
11:52 29,509.00 29,510.84 29,500.31 29,500.31 680.0K
11:53 29,500.31 29,502.42 29,500.31 29,500.31 53.5K
11:54 29,519.26 29,519.26 29,514.66 29,514.66 678.7K
11:55 29,514.66 29,514.66 29,506.24 29,506.24 54.7K
11:56 29,491.17 29,499.90 29,491.17 29,499.90 235.7K
11:57 29,499.90 29,507.43 29,496.26 29,496.26 19.2K
11:58 29,496.26 29,497.72 29,496.26 29,497.72 86.0K
11:59 29,511.10 29,511.10 29,477.44 29,477.44 531.7K
12:00 29,477.44 29,482.46 29,471.02 29,482.46 449.3K
12:01 29,483.98 29,490.60 29,483.98 29,490.60 279.9K
12:02 29,486.38 29,493.92 29,486.38 29,493.92 232.3K
12:03 29,493.92 29,498.43 29,493.92 29,498.43 29.0K
12:04 29,499.04 29,514.64 29,496.34 29,496.34 134.2K
12:05 29,496.34 29,504.32 29,496.34 29,504.32 34.8K
12:06 29,504.32 29,504.32 29,500.11 29,500.11 10.3K
12:07 29,504.32 29,504.32 29,500.11 29,504.32 80.3K
12:08 29,505.24 29,505.24 29,503.14 29,503.14 47.7K
12:09 29,503.14 29,503.14 29,501.03 29,501.03 77.3K
12:10 29,492.38 29,507.45 29,486.88 29,486.88 13.3K
12:11 29,491.09 29,491.09 29,482.83 29,482.83 13.9K
12:12 29,481.00 29,491.85 29,476.78 29,490.02 109.4K
12:13 29,490.02 29,490.02 29,474.65 29,478.32 116.5K
12:14 29,477.42 29,492.02 29,477.42 29,492.02 9.2K
12:15 29,489.92 29,494.77 29,489.92 29,491.10 48.7K
12:16 29,491.10 29,491.10 29,486.89 29,489.00 27.5K
12:17 29,489.00 29,508.44 29,488.41 29,508.44 368.0K
12:18 29,512.65 29,512.65 29,507.23 29,507.23 38.3K
12:19 29,511.44 29,511.44 29,505.40 29,505.40 171.5K
12:20 29,499.08 29,499.08 29,496.97 29,496.97 58.8K
12:21 29,488.55 29,488.55 29,484.34 29,484.34 88.1K
12:22 29,475.92 29,482.23 29,475.92 29,482.23 21.8K
12:23 29,473.17 29,473.72 29,461.79 29,461.79 596.9K
12:24 29,458.12 29,460.22 29,458.12 29,460.22 796.9K
12:25 29,461.14 29,462.05 29,455.36 29,455.36 127.0K
12:26 29,455.36 29,459.57 29,445.81 29,445.81 120.7K
12:27 29,442.51 29,445.81 29,442.51 29,444.90 651.4K
12:28 29,446.42 29,448.26 29,444.05 29,447.66 92.7K
12:29 29,447.66 29,447.66 29,435.02 29,435.02 764.3K
12:30 29,445.55 29,445.55 29,404.54 29,409.12 3,618.0K
12:31 29,420.13 29,488.36 29,419.59 29,488.36 1,181.2K
12:32 29,485.61 29,487.71 29,485.61 29,487.71 496.8K
12:33 29,489.81 29,489.81 29,489.51 29,489.51 16.6K
12:34 29,460.20 29,487.61 29,460.20 29,466.66 4,713.9K
12:35 29,461.15 29,467.84 29,461.15 29,467.84 103.3K
12:36 29,468.76 29,468.76 29,444.94 29,451.26 234.9K
12:37 29,451.26 29,451.26 29,450.34 29,451.26 145.3K
12:38 29,448.51 29,448.51 29,431.52 29,437.95 282.6K
12:39 29,444.26 29,444.26 29,436.01 29,436.01 142.2K
12:40 29,438.12 29,438.12 29,437.92 29,437.92 182.8K
12:41 29,439.76 29,440.68 29,439.76 29,440.37 268.4K
12:42 29,440.37 29,440.37 29,439.17 29,440.09 82.4K
12:43 29,432.75 29,439.17 29,432.75 29,436.76 378.3K
12:44 29,428.34 29,428.34 29,417.37 29,417.37 118.9K
12:45 29,415.27 29,422.60 29,415.27 29,415.27 59.3K
12:46 29,422.60 29,428.11 29,422.60 29,428.11 638.4K
12:47 29,434.53 29,441.23 29,434.53 29,441.23 136.0K
12:48 29,448.76 29,448.76 29,433.16 29,445.09 683.0K
12:49 29,434.08 29,439.21 29,416.60 29,416.60 76.0K
12:50 29,417.21 29,419.95 29,394.08 29,394.08 5,095.6K
12:51 29,416.69 29,416.69 29,415.77 29,415.77 180.1K
12:52 29,424.03 29,428.24 29,420.70 29,420.70 104.9K
12:53 29,430.39 29,446.18 29,426.72 29,446.18 1,203.5K
12:54 29,442.51 29,461.46 29,442.51 29,461.46 916.4K
12:55 29,481.81 29,489.05 29,481.81 29,486.94 1,475.2K
12:56 29,486.94 29,500.51 29,486.94 29,500.51 1,458.6K
12:57 29,520.62 29,520.62 29,477.62 29,477.62 346.1K
12:58 29,496.84 29,506.65 29,496.84 29,505.73 4,381.7K
12:59 29,505.73 29,505.73 29,490.99 29,491.91 831.6K
13:00 29,491.91 29,505.47 29,491.91 29,505.47 440.3K
13:01 29,505.47 29,505.47 29,484.38 29,484.38 187.6K
13:02 29,485.30 29,485.30 29,457.27 29,457.27 132.4K
13:03 29,457.27 29,473.23 29,457.27 29,462.70 119.7K
13:04 29,457.58 29,457.58 29,440.73 29,443.64 233.6K
13:05 29,444.56 29,444.56 29,440.69 29,440.69 124.8K
13:06 29,440.69 29,449.76 29,440.69 29,447.39 74.2K
13:07 29,454.92 29,454.92 29,454.01 29,454.91 22.1K
13:08 29,459.13 29,459.13 29,459.13 29,459.13 10.9K
13:09 29,461.23 29,461.23 29,447.68 29,447.68 77.5K
13:10 29,437.15 29,437.15 29,430.84 29,430.84 315.4K
13:11 29,407.31 29,412.93 29,406.62 29,412.02 160.7K
13:12 29,412.02 29,433.07 29,412.02 29,433.07 383.6K
13:13 29,434.91 29,460.54 29,434.91 29,460.54 202.8K
13:14 29,462.64 29,462.64 29,460.54 29,460.54 40.7K
13:15 29,460.54 29,465.77 29,460.54 29,461.56 120.6K
13:16 29,461.56 29,461.56 29,449.09 29,449.09 44.4K
13:17 29,449.09 29,449.09 29,436.56 29,439.32 220.9K
13:18 29,439.32 29,439.32 29,427.57 29,427.57 189.0K
13:19 29,427.57 29,428.49 29,427.57 29,428.49 97.3K
13:20 29,424.28 29,424.28 29,422.17 29,424.28 495.1K
13:21 29,416.94 29,418.45 29,416.94 29,417.55 39.6K
13:22 29,417.55 29,417.55 29,417.55 29,417.55 38.0K
13:23 29,417.55 29,428.78 29,417.55 29,428.78 139.0K
13:24 29,428.78 29,435.11 29,428.78 29,435.11 571.3K
13:25 29,449.85 29,450.76 29,436.02 29,436.02 38.2K
13:26 29,426.84 29,429.22 29,426.84 29,429.22 342.2K
13:27 29,429.22 29,430.18 29,427.42 29,430.18 55.6K
13:28 29,430.18 29,430.18 29,420.09 29,420.09 90.2K
13:29 29,415.87 29,416.18 29,415.87 29,416.18 94.4K
13:30 29,413.42 29,429.86 29,413.42 29,429.86 180.0K
13:31 29,429.86 29,429.86 29,414.79 29,414.79 114.8K
13:32 29,403.78 29,403.78 29,403.78 29,403.78 126.5K
13:33 29,405.30 29,414.47 29,405.30 29,414.47 40.9K
13:34 29,414.47 29,414.47 29,412.36 29,412.36 76.8K
13:35 29,414.47 29,429.54 29,414.47 29,428.63 16.9K
13:36 29,428.63 29,429.55 29,428.63 29,429.55 7.4K
13:37 29,427.44 29,429.55 29,427.44 29,427.44 121.5K
13:38 29,427.44 29,430.47 29,427.44 29,430.47 39.3K
13:39 29,430.47 29,432.57 29,421.56 29,421.56 34.5K
13:40 29,437.05 29,437.05 29,437.05 29,437.05 12.5K
13:41 29,437.05 29,438.41 29,437.05 29,438.41 126.3K
13:42 29,438.41 29,446.66 29,438.41 29,440.35 6.2K
13:43 29,440.35 29,447.58 29,440.35 29,447.58 15.8K
13:44 29,447.58 29,447.58 29,439.16 29,439.16 13.0K
13:45 29,439.16 29,439.16 29,439.16 29,439.16 28.7K
13:46 29,439.16 29,439.16 29,436.14 29,436.14 162.4K
13:47 29,436.14 29,436.14 29,435.23 29,436.14 41.6K
13:48 29,436.14 29,437.98 29,435.23 29,437.98 122.9K
13:49 29,437.98 29,437.98 29,437.98 29,437.98 32.4K
13:50 29,437.98 29,437.98 29,435.23 29,435.23 7.4K
13:51 29,435.23 29,455.98 29,435.23 29,455.98 203.5K
13:52 29,460.19 29,460.19 29,459.00 29,459.00 18.3K
13:53 29,459.00 29,459.00 29,458.08 29,458.08 28.1K
13:54 29,459.00 29,462.67 29,448.44 29,448.44 76.8K
13:55 29,456.86 29,456.86 29,453.84 29,453.84 22.3K
13:56 29,455.94 29,455.94 29,436.66 29,436.66 43.7K
13:57 29,429.32 29,429.32 29,429.32 29,429.32 18.6K
13:58 29,428.72 29,430.82 29,428.72 29,430.82 111.0K
13:59 29,430.82 29,432.93 29,430.82 29,432.93 33.5K
14:00 29,439.35 29,442.30 29,434.76 29,442.30 85.9K
14:01 29,442.30 29,475.33 29,442.30 29,475.33 679.1K
14:02 29,442.30 29,467.07 29,442.30 29,467.07 566.8K
14:03 29,439.55 29,449.64 29,439.55 29,449.64 50.5K
14:04 29,449.64 29,449.64 29,446.62 29,446.62 74.8K
14:05 29,446.62 29,448.72 29,446.62 29,447.80 64.8K
14:06 29,447.80 29,478.51 29,447.80 29,474.30 432.7K
14:07 29,468.79 29,480.54 29,468.79 29,480.54 56.1K
14:08 29,480.23 29,480.23 29,479.31 29,479.31 307.4K
14:09 29,488.95 29,488.95 29,487.12 29,488.03 89.0K
14:10 29,489.97 29,497.47 29,489.97 29,497.47 639.8K
14:11 29,497.47 29,508.00 29,497.47 29,508.00 438.5K
14:12 29,499.58 29,520.63 29,499.58 29,512.21 688.6K
14:13 29,518.26 29,528.78 29,518.26 29,528.78 237.1K
14:14 29,528.78 29,529.70 29,516.15 29,516.15 493.0K
14:15 29,523.69 29,525.96 29,523.69 29,525.96 380.2K
14:16 29,525.96 29,532.76 29,517.53 29,532.76 853.1K
14:17 29,532.76 29,532.76 29,525.42 29,531.84 106.8K
14:18 29,525.42 29,525.42 29,517.89 29,519.99 24.1K
14:19 29,520.30 29,524.51 29,520.30 29,524.51 251.5K
14:20 29,522.40 29,524.51 29,522.40 29,524.51 86.7K
14:21 29,522.67 29,522.67 29,505.50 29,505.50 283.6K
14:22 29,505.50 29,505.50 29,503.98 29,503.98 427.4K
14:23 29,503.98 29,504.28 29,503.98 29,504.28 687.1K
14:24 29,505.18 29,505.18 29,497.84 29,502.05 230.7K
14:25 29,502.05 29,502.66 29,502.05 29,502.66 43.3K
14:26 29,495.32 29,495.32 29,495.32 29,495.32 52.2K
14:27 29,491.11 29,500.82 29,491.11 29,500.82 106.1K
14:28 29,496.61 29,500.82 29,496.61 29,496.61 87.5K
14:29 29,500.82 29,501.74 29,500.82 29,501.74 35.7K
14:30 29,501.74 29,503.58 29,497.53 29,503.58 166.6K
14:31 29,503.58 29,503.58 29,492.34 29,492.34 881.1K
14:32 29,496.55 29,517.43 29,496.55 29,517.43 102.9K
14:33 29,513.22 29,514.95 29,507.71 29,514.95 2,062.7K
14:34 29,499.88 29,500.18 29,499.88 29,500.18 93.2K
14:35 29,500.18 29,500.18 29,499.26 29,499.26 298.9K
14:36 29,499.26 29,499.26 29,499.26 29,499.26 10.9K
14:37 29,499.26 29,499.26 29,499.26 29,499.26 154.0K
14:38 29,499.26 29,499.26 29,498.34 29,498.34 175.6K
14:39 29,496.24 29,496.24 29,496.24 29,496.24 33.6K
14:40 29,498.65 29,498.65 29,498.65 29,498.65 11.1K
14:41 29,498.65 29,498.65 29,496.54 29,498.65 46.1K
14:42 29,499.56 29,504.69 29,497.46 29,504.69 1,549.5K
14:43 29,504.69 29,504.69 29,504.69 29,504.69 120.8K
14:44 29,504.69 29,504.69 29,502.28 29,502.28 135.8K
14:45 29,503.20 29,511.34 29,503.20 29,507.40 1,116.8K
14:46 29,507.40 29,511.34 29,507.40 29,511.34 105.3K
14:47 29,511.34 29,511.34 29,511.04 29,511.34 385.2K
14:48 29,509.24 29,515.55 29,509.24 29,515.55 1,593.5K
14:49 29,515.55 29,515.55 29,515.55 29,515.55 82.8K
14:50 29,514.95 29,515.55 29,514.95 29,515.55 547.7K
14:51 29,511.34 29,517.39 29,511.34 29,517.39 831.2K
14:52 29,528.43 29,528.43 29,528.43 29,528.43 213.7K
14:53 29,529.34 29,529.95 29,516.42 29,520.63 927.3K
14:54 29,516.42 29,529.36 29,513.10 29,529.36 313.1K
14:55 29,529.36 29,531.46 29,529.36 29,531.46 360.4K
14:56 29,529.36 29,529.36 29,525.15 29,525.15 15.6K
14:57 29,531.46 29,531.46 29,523.93 29,523.93 22.4K
14:58 29,523.93 29,531.46 29,523.93 29,531.46 458.7K
14:59 29,531.46 29,531.46 29,530.86 29,530.86 192.3K
15:00 29,530.86 29,530.86 29,526.28 29,526.28 385.9K
15:01 29,526.28 29,526.28 29,516.29 29,516.29 31.0K
15:02 29,522.61 29,529.65 29,522.61 29,529.65 161.3K
15:03 29,529.65 29,529.65 29,517.28 29,525.71 69.2K
15:04 29,525.71 29,525.71 29,525.71 29,525.71 0.8K
15:05 29,517.28 29,541.79 29,513.07 29,541.79 145.4K
15:06 29,541.79 29,541.79 29,502.31 29,502.31 206.3K
15:07 29,498.10 29,498.10 29,498.10 29,498.10 32.8K
15:08 29,498.10 29,519.24 29,496.00 29,506.39 556.5K
15:09 29,506.39 29,512.71 29,506.39 29,512.71 56.5K
15:10 29,509.42 29,513.63 29,509.42 29,513.63 36.5K
15:11 29,513.63 29,517.84 29,513.63 29,517.84 17.0K
15:12 29,517.84 29,529.77 29,517.84 29,529.77 3.7K
15:13 29,529.77 29,529.77 29,529.77 29,529.77 0.0K
15:14 29,529.77 29,529.77 29,525.55 29,525.55 74.6K
15:15 29,525.55 29,531.69 29,522.50 29,525.26 110.7K
15:16 29,525.26 29,525.26 29,525.26 29,525.26 0.0K
15:17 29,525.26 29,531.57 29,525.26 29,531.57 5.5K
15:18 29,531.57 29,531.57 29,528.56 29,529.48 46.6K
15:19 29,533.40 29,533.40 29,529.46 29,529.46 23.8K
15:20 29,529.46 29,532.21 29,529.46 29,532.21 276.1K
15:21 29,528.90 29,535.21 29,528.90 29,535.21 152.1K
15:22 29,536.13 29,536.13 29,536.13 29,536.13 15.7K
15:23 29,520.53 29,536.40 29,520.53 29,536.40 105.7K
15:24 29,532.19 29,532.19 29,512.47 29,512.47 211.6K
15:25 29,513.98 29,523.16 29,513.98 29,523.16 35.0K
15:26 29,523.16 29,530.69 29,523.16 29,530.69 96.7K
15:27 29,530.69 29,530.69 29,526.48 29,526.48 40.3K
15:28 29,530.69 29,540.21 29,525.64 29,525.64 56.1K
15:29 29,529.85 29,529.85 29,521.42 29,521.42 535.5K
15:30 29,517.21 29,524.55 29,517.21 29,524.55 279.1K
15:31 29,524.55 29,525.46 29,511.67 29,511.67 68.6K
15:32 29,511.67 29,511.67 29,493.42 29,493.42 59.1K
15:33 29,493.42 29,493.42 29,491.30 29,491.30 49.1K
15:34 29,491.30 29,493.59 29,481.66 29,493.59 18.7K
15:35 29,493.59 29,493.59 29,474.31 29,474.31 131.6K
15:36 29,476.42 29,483.95 29,476.42 29,483.95 102.8K
15:37 29,483.95 29,483.95 29,464.18 29,465.10 82.3K
15:38 29,465.10 29,468.39 29,464.18 29,468.39 23.4K
15:39 29,468.39 29,468.39 29,468.39 29,468.39 7.1K
15:40 29,469.89 29,470.80 29,469.89 29,470.80 76.7K
15:41 29,470.80 29,470.80 29,462.96 29,462.96 23.7K
15:42 29,458.75 29,458.75 29,457.23 29,457.23 93.7K
15:43 29,457.23 29,460.85 29,457.23 29,460.85 212.9K
15:44 29,462.96 29,465.06 29,462.96 29,465.06 442.0K
15:45 29,465.06 29,465.06 29,465.06 29,465.06 2.1K
15:46 29,465.06 29,465.06 29,457.54 29,457.54 142.1K
15:47 29,457.54 29,487.68 29,457.54 29,487.68 345.0K
15:48 29,487.68 29,493.99 29,487.68 29,493.99 5.5K
15:49 29,493.99 29,501.53 29,493.99 29,501.53 55.1K
15:50 29,495.21 29,501.53 29,495.21 29,501.53 76.6K
15:51 29,499.42 29,499.42 29,493.00 29,493.00 48.8K
15:52 29,488.79 29,488.79 29,480.91 29,480.91 175.1K
15:53 29,480.91 29,488.89 29,480.91 29,488.89 54.1K
15:54 29,488.89 29,488.89 29,488.89 29,488.89 1.0K
15:55 29,487.98 29,487.98 29,479.72 29,479.72 11.9K
15:56 29,457.11 29,466.56 29,457.11 29,466.56 93.2K
15:57 29,466.26 29,466.26 29,458.00 29,458.00 24.4K
15:58 29,458.00 29,458.00 29,458.00 29,458.00 60.0K
15:59 29,458.00 29,458.00 29,457.39 29,457.39 28.7K
16:00 29,453.18 29,459.77 29,453.18 29,459.77 114.9K
16:01 29,459.77 29,490.63 29,459.77 29,490.63 14.8K
16:02 29,490.63 29,491.55 29,490.63 29,491.55 7.7K
16:03 29,493.37 29,493.37 29,469.87 29,487.05 187.2K
16:04 29,482.45 29,505.61 29,482.45 29,505.61 1,784.5K
16:05 29,507.72 29,507.73 29,506.81 29,507.73 25.5K
16:06 29,507.73 29,507.73 29,499.31 29,505.62 23.3K
16:07 29,481.24 29,490.04 29,481.24 29,487.93 623.7K
16:08 29,487.93 29,491.98 29,487.36 29,491.98 341.7K
16:09 29,491.98 29,492.88 29,465.69 29,465.69 21.9K
16:10 29,469.59 29,469.59 29,465.66 29,465.66 369.1K
16:11 29,469.32 29,469.32 29,465.38 29,465.38 262.9K
16:12 29,469.59 29,492.50 29,469.59 29,492.50 13.1K
16:13 29,490.40 29,491.31 29,490.40 29,491.31 12.8K
16:14 29,483.97 29,485.79 29,483.97 29,485.79 96.2K
16:15 29,483.69 29,483.69 29,483.69 29,483.69 28.7K
16:16 29,483.69 29,489.19 29,483.69 29,485.79 48.1K
16:17 29,487.90 29,487.90 29,487.90 29,487.90 34.0K
16:18 29,487.90 29,495.23 29,487.90 29,495.23 15.5K
16:19 29,495.23 29,495.23 29,488.81 29,488.81 206.1K
16:20 29,489.09 29,489.09 29,486.99 29,486.99 65.0K
16:21 29,486.99 29,489.09 29,486.99 29,489.09 8.8K
16:22 29,493.31 29,499.73 29,489.09 29,499.73 94.3K
16:23 29,503.94 29,503.94 29,496.60 29,496.60 23.8K
16:24 29,496.60 29,502.92 29,496.60 29,502.92 65.7K
16:25 29,505.02 29,505.02 29,489.95 29,497.29 58.6K
16:26 29,497.29 29,505.02 29,489.95 29,496.60 29.2K
16:27 29,502.92 29,502.92 29,502.92 29,502.92 10.9K
16:28 29,502.92 29,506.62 29,502.92 29,506.62 64.8K
16:29 29,506.62 29,506.62 29,492.86 29,492.86 207.7K
16:30 29,492.86 29,492.86 29,477.79 29,489.72 13.4K
16:31 29,492.14 29,498.79 29,472.71 29,473.01 203.4K
16:32 29,473.01 29,473.01 29,469.69 29,469.69 82.6K
16:33 29,477.94 29,485.67 29,477.94 29,485.67 14.2K
16:34 29,483.57 29,483.57 29,481.14 29,481.14 17.3K
16:35 29,483.25 29,485.07 29,483.25 29,485.07 20.4K
16:36 29,490.30 29,494.82 29,481.43 29,481.43 286.8K
16:37 29,481.43 29,485.02 29,478.70 29,485.02 73.5K
16:38 29,480.81 29,480.81 29,475.38 29,475.38 30.7K
16:39 29,484.55 29,485.75 29,478.41 29,485.75 529.8K
16:40 29,478.21 29,478.21 29,469.42 29,469.42 300.2K
16:41 29,469.42 29,480.56 29,469.42 29,480.56 28.3K
16:42 29,482.39 29,482.39 29,482.39 29,482.39 1.5K
16:43 29,482.39 29,484.81 29,482.39 29,484.81 27.6K
16:44 29,484.81 29,484.81 29,480.60 29,480.60 32.8K
16:45 29,480.60 29,481.51 29,469.58 29,469.58 151.9K
16:46 29,471.69 29,471.69 29,459.64 29,459.64 105.1K
16:47 29,463.85 29,464.15 29,463.85 29,464.15 73.3K
16:48 29,464.15 29,479.33 29,464.15 29,479.33 20.5K
16:49 29,483.54 29,483.54 29,453.40 29,453.40 230.3K
16:50 29,468.47 29,469.39 29,464.26 29,469.39 30.5K
16:51 29,469.39 29,469.39 29,467.57 29,468.78 7.9K
16:52 29,469.70 29,471.80 29,469.70 29,471.80 186.1K
16:53 29,471.80 29,473.02 29,471.80 29,473.02 23.6K
16:54 29,473.02 29,473.02 29,470.92 29,470.92 53.4K
16:55 29,469.72 29,484.77 29,469.72 29,484.77 157.1K
16:56 29,484.77 29,484.77 29,472.45 29,472.45 20.5K
16:57 29,472.45 29,472.45 29,465.73 29,465.73 1,238.1K
16:58 29,467.83 29,475.04 29,467.83 29,468.72 1,643.5K
16:59 29,468.72 29,488.04 29,468.72 29,488.04 53.7K
17:00 29,495.57 29,497.68 29,495.57 29,497.68 88.5K
17:01 29,496.76 29,496.76 29,494.65 29,495.57 852.3K
17:02 29,499.78 29,499.78 29,495.57 29,499.78 184.3K
17:03 29,499.78 29,506.10 29,499.78 29,504.30 1,448.3K
17:04 29,504.30 29,513.49 29,504.30 29,513.49 140.7K
17:05 29,513.49 29,515.29 29,513.17 29,513.17 161.3K
17:06 29,513.17 29,513.17 29,504.00 29,504.00 386.2K
17:07 29,504.00 29,504.00 29,494.36 29,496.48 180.6K
17:08 29,499.50 29,505.32 29,499.50 29,505.32 58.7K
17:09 29,505.32 29,506.53 29,505.32 29,506.53 832.2K
17:10 29,512.03 29,512.03 29,507.82 29,507.82 189.3K
17:11 29,507.82 29,507.82 29,503.24 29,503.24 81.4K
17:12 29,503.55 29,503.55 29,503.55 29,503.55 2.4K
17:13 29,503.55 29,503.55 29,486.23 29,486.23 106.6K
17:14 29,492.53 29,492.53 29,486.22 29,488.34 20.6K
17:15 29,488.34 29,488.34 29,485.63 29,485.63 9.4K
17:16 29,485.63 29,499.48 29,485.63 29,499.48 74.6K
17:17 29,491.22 29,495.43 29,483.44 29,483.44 367.8K
17:18 29,488.94 29,501.58 29,488.61 29,488.61 172.9K
17:19 29,496.15 29,497.65 29,487.12 29,488.03 186.6K
17:20 29,488.03 29,488.03 29,483.44 29,483.44 1.5K
17:21 29,483.44 29,498.55 29,483.44 29,497.04 54.7K
17:22 29,486.51 29,498.56 29,486.51 29,498.56 239.2K
17:23 29,498.56 29,499.17 29,498.56 29,499.17 12.3K
17:24 29,499.17 29,499.17 29,498.25 29,499.17 29.1K
17:25 29,492.85 29,496.15 29,492.85 29,495.92 90.3K
17:26 29,507.66 29,507.66 29,507.66 29,507.66 67.9K
17:27 29,503.45 29,503.45 29,501.35 29,501.65 26.4K
17:28 29,503.75 29,503.75 29,496.22 29,496.22 8.8K
17:29 29,495.61 29,497.72 29,495.61 29,497.72 53.0K
17:30 29,498.63 29,500.73 29,491.71 29,492.62 148.7K
17:31 29,492.62 29,492.62 29,488.41 29,488.41 163.9K
17:32 29,489.02 29,495.33 29,489.02 29,494.12 52.0K
17:33 29,494.12 29,494.12 29,488.62 29,490.72 33.3K
17:34 29,491.33 29,491.33 29,491.33 29,491.33 3.9K
17:35 29,491.33 29,491.33 29,491.33 29,491.33 7.8K
17:36 29,489.22 29,492.89 29,489.22 29,492.89 31.1K
17:37 29,492.89 29,502.09 29,492.89 29,502.09 139.9K
17:38 29,509.62 29,518.04 29,509.62 29,518.04 119.9K
17:39 29,518.04 29,518.04 29,513.46 29,513.46 171.7K
17:40 29,511.65 29,519.19 29,511.65 29,519.19 33.1K
17:41 29,519.19 29,531.99 29,519.19 29,531.99 118.9K
17:42 29,531.99 29,540.45 29,531.99 29,540.45 44.4K
17:43 29,540.45 29,540.45 29,526.49 29,526.49 50.8K
17:44 29,526.49 29,526.49 29,526.49 29,526.49 54.8K
17:45 29,534.75 29,534.75 29,523.10 29,523.10 913.0K
17:46 29,525.82 29,526.74 29,525.53 29,525.53 19.5K
17:47 29,525.53 29,525.53 29,525.53 29,525.53 3.8K
17:48 29,525.53 29,526.44 29,525.53 29,526.44 1.7K
17:49 29,526.44 29,527.35 29,526.44 29,527.35 4.9K
17:50 29,527.35 29,527.67 29,526.14 29,527.67 110.5K
17:51 29,527.37 29,531.58 29,525.15 29,525.15 79.6K
17:52 29,524.23 29,524.83 29,524.23 29,524.83 111.0K
17:53 29,530.34 29,530.64 29,530.34 29,530.64 55.9K
17:54 29,524.32 29,537.26 29,524.32 29,537.26 596.9K
17:55 29,530.94 29,538.18 29,530.94 29,538.18 22.1K
17:56 29,557.13 29,557.13 29,539.38 29,539.38 4,475.9K
17:57 29,522.70 29,540.25 29,522.70 29,540.25 189.0K
17:58 29,535.66 29,551.70 29,535.66 29,549.79 257.8K
17:59 29,549.18 29,549.18 29,549.18 29,549.18 27.0K
18:00 29,547.08 29,558.60 29,547.08 29,558.60 1,545.2K
18:01 29,556.78 29,556.78 29,526.94 29,526.94 953.3K
18:02 29,539.57 29,541.68 29,533.26 29,534.47 123.1K
18:03 29,551.69 29,551.69 29,551.69 29,551.69 59.7K
18:04 29,551.69 29,551.69 29,536.27 29,536.27 80.7K
18:05 29,536.27 29,536.27 29,536.27 29,536.27 0.0K
18:06 29,536.27 29,543.16 29,535.35 29,543.16 51.4K
18:07 29,541.64 29,541.64 29,541.34 29,541.34 33.0K
18:08 29,541.34 29,542.26 29,541.34 29,542.26 5.9K
18:09 29,542.26 29,542.26 29,534.44 29,534.44 31.7K
18:10 29,536.55 29,536.55 29,536.55 29,536.55 129.5K
18:11 29,536.24 29,536.55 29,531.03 29,531.03 24.7K
18:12 29,526.82 29,526.82 29,525.90 29,526.82 36.9K
18:13 29,526.82 29,535.85 29,526.82 29,535.85 28.4K
18:14 29,535.85 29,535.85 29,524.41 29,524.41 57.7K
18:15 29,522.58 29,524.68 29,522.58 29,524.68 96.7K
18:16 29,516.26 29,518.09 29,516.26 29,518.09 87.5K
18:17 29,518.09 29,518.09 29,518.09 29,518.09 2.3K
18:18 29,518.09 29,518.09 29,517.18 29,517.18 4.1K
18:19 29,517.18 29,517.18 29,511.36 29,511.36 4.3K
18:20 29,511.36 29,531.98 29,511.36 29,531.98 40.4K
18:21 29,525.66 29,526.57 29,525.66 29,526.57 7.8K
18:22 29,526.57 29,526.57 29,524.13 29,524.13 346.4K
18:23 29,515.89 29,524.04 29,515.89 29,524.04 547.4K
18:24 29,524.96 29,548.34 29,524.96 29,548.34 145.5K
18:25 29,535.49 29,535.49 29,514.44 29,515.04 315.1K
18:26 29,526.97 29,530.88 29,526.97 29,530.88 118.8K
18:27 29,530.88 29,538.72 29,530.88 29,538.44 11.3K
18:28 29,538.44 29,538.44 29,538.44 29,538.44 33.0K
18:29 29,548.12 29,548.12 29,541.80 29,543.62 214.7K
18:30 29,552.04 29,556.25 29,552.04 29,556.25 65.8K
18:31 29,554.15 29,554.45 29,554.15 29,554.45 59.0K
18:32 29,554.45 29,554.75 29,554.15 29,554.15 9.5K
18:33 29,554.15 29,556.25 29,554.15 29,555.98 160.5K
18:34 29,558.08 29,558.08 29,557.47 29,557.47 26.4K
18:35 29,553.26 29,555.37 29,553.26 29,555.37 27.4K
18:36 29,544.84 29,555.37 29,544.84 29,555.37 86.3K
18:37 29,555.37 29,557.47 29,555.37 29,557.47 65.8K
18:38 29,559.58 29,559.58 29,544.84 29,544.84 171.3K
18:39 29,559.58 29,559.58 29,559.58 29,559.58 60.3K
18:40 29,531.64 29,531.64 29,531.64 29,531.64 535.3K
18:51 29,560.42 29,560.42 29,560.42 29,560.42 3,013.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし