MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,477.62
最終更新: 2025-10-08
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 29,565.91 29,565.91 29,528.30 29,547.56 212.2K
10:01 29,547.56 29,547.56 29,527.37 29,527.37 131.4K
10:02 29,525.85 29,547.93 29,525.85 29,547.93 153.0K
10:03 29,575.39 29,578.15 29,573.56 29,578.15 1,226.9K
10:04 29,584.46 29,586.57 29,578.31 29,581.05 221.8K
10:05 29,583.46 29,583.46 29,572.94 29,573.37 149.5K
10:06 29,573.37 29,573.37 29,568.25 29,569.27 535.6K
10:07 29,569.27 29,571.55 29,558.92 29,558.92 437.0K
10:08 29,573.70 29,575.81 29,568.27 29,572.48 1,277.1K
10:09 29,559.85 29,559.85 29,556.10 29,556.10 39.5K
10:10 29,556.10 29,570.41 29,556.10 29,564.98 311.3K
10:11 29,564.98 29,573.79 29,564.98 29,573.79 114.0K
10:12 29,566.45 29,571.88 29,566.45 29,571.88 47.5K
10:13 29,571.88 29,580.14 29,571.88 29,580.14 11.6K
10:14 29,582.24 29,603.09 29,582.24 29,598.58 862.8K
10:15 29,597.68 29,597.68 29,573.16 29,583.69 657.4K
10:16 29,586.38 29,603.12 29,586.38 29,601.02 853.8K
10:17 29,612.67 29,612.67 29,606.90 29,606.90 424.7K
10:18 29,578.45 29,590.51 29,578.45 29,590.51 147.7K
10:19 29,586.30 29,661.48 29,586.30 29,650.20 909.8K
10:20 29,635.13 29,680.34 29,635.13 29,679.75 963.0K
10:21 29,694.82 29,709.05 29,694.82 29,699.10 2,022.3K
10:22 29,706.64 29,706.65 29,691.77 29,691.77 329.9K
10:23 29,691.17 29,713.49 29,691.17 29,705.96 393.4K
10:24 29,698.42 29,698.42 29,679.31 29,680.88 587.4K
10:25 29,673.34 29,673.34 29,663.55 29,663.55 189.8K
10:26 29,667.76 29,676.46 29,667.18 29,676.46 479.2K
10:27 29,676.46 29,676.46 29,655.03 29,655.03 516.0K
10:28 29,661.44 29,677.11 29,661.44 29,675.30 27.8K
10:29 29,675.30 29,691.19 29,667.76 29,691.19 771.2K
10:30 29,691.19 29,744.89 29,691.19 29,744.89 1,634.8K
10:31 29,732.54 29,732.54 29,723.79 29,731.32 1,106.0K
10:32 29,735.53 29,735.53 29,718.67 29,719.59 208.5K
10:33 29,719.59 29,722.61 29,716.29 29,716.29 182.8K
10:34 29,714.19 29,720.81 29,714.19 29,718.99 347.9K
10:35 29,720.50 29,720.50 29,720.50 29,720.50 580.1K
10:36 29,719.58 29,719.58 29,716.27 29,716.87 238.0K
10:37 29,711.44 29,711.44 29,710.53 29,710.53 81.2K
10:38 29,708.42 29,709.94 29,708.42 29,709.94 148.9K
10:39 29,709.94 29,709.94 29,707.83 29,709.94 112.6K
10:40 29,709.94 29,717.47 29,709.94 29,717.47 208.5K
10:41 29,717.47 29,717.47 29,711.97 29,711.97 136.1K
10:42 29,711.97 29,711.97 29,709.86 29,709.86 16.5K
10:43 29,709.86 29,722.98 29,702.32 29,722.98 277.6K
10:44 29,725.09 29,726.89 29,713.23 29,713.23 508.2K
10:45 29,718.74 29,720.85 29,713.31 29,713.31 147.2K
10:46 29,713.31 29,724.44 29,712.39 29,724.44 105.3K
10:47 29,724.44 29,727.19 29,719.66 29,727.19 686.6K
10:48 29,727.19 29,727.19 29,692.83 29,692.83 703.1K
10:49 29,692.83 29,692.83 29,692.83 29,692.83 102.4K
10:50 29,680.55 29,680.55 29,680.55 29,680.55 476.9K
10:51 29,694.34 29,694.34 29,668.70 29,668.70 373.5K
10:52 29,668.70 29,668.70 29,667.79 29,667.79 14.3K
10:53 29,671.19 29,691.27 29,671.19 29,687.91 2,318.8K
10:54 29,690.01 29,696.33 29,690.01 29,696.33 299.7K
10:55 29,696.33 29,725.49 29,696.33 29,723.97 626.9K
10:56 29,724.88 29,733.33 29,724.88 29,733.33 6.8K
10:57 29,733.33 29,733.33 29,710.03 29,710.03 13.5K
10:58 29,707.92 29,718.93 29,707.92 29,718.93 1,046.3K
10:59 29,726.49 29,726.49 29,718.85 29,718.85 492.9K
11:00 29,721.61 29,728.95 29,721.61 29,726.84 180.3K
11:01 29,720.52 29,720.52 29,697.05 29,718.54 1,055.2K
11:02 29,718.54 29,718.54 29,718.54 29,718.54 37.1K
11:03 29,740.94 29,740.94 29,730.65 29,730.65 22.8K
11:04 29,730.65 29,730.65 29,726.99 29,726.99 101.1K
11:05 29,727.90 29,742.74 29,727.90 29,742.74 56.7K
11:06 29,737.24 29,748.98 29,737.24 29,748.98 18.3K
11:07 29,748.98 29,748.98 29,744.77 29,744.77 260.9K
11:08 29,744.77 29,748.98 29,744.77 29,748.07 107.5K
11:09 29,748.07 29,748.07 29,735.43 29,741.86 1,142.5K
11:10 29,739.75 29,739.75 29,733.03 29,733.03 328.6K
11:11 29,742.68 29,743.86 29,742.68 29,743.86 153.8K
11:12 29,721.26 29,750.80 29,721.26 29,750.80 1,812.0K
11:13 29,753.20 29,759.25 29,753.20 29,759.25 98.6K
11:14 29,746.61 29,749.91 29,736.00 29,736.00 289.8K
11:15 29,739.83 29,743.51 29,739.83 29,742.89 293.9K
11:16 29,742.89 29,748.32 29,738.95 29,738.95 109.5K
11:17 29,739.87 29,757.04 29,739.87 29,757.04 118.0K
11:18 29,757.04 29,757.04 29,753.97 29,753.97 264.7K
11:19 29,753.97 29,770.88 29,753.97 29,770.88 509.2K
11:20 29,770.88 29,770.88 29,764.15 29,764.42 132.4K
11:21 29,749.35 29,750.27 29,748.17 29,750.27 135.1K
11:22 29,762.49 29,762.49 29,747.52 29,750.27 156.9K
11:23 29,750.27 29,757.61 29,750.27 29,756.69 342.0K
11:24 29,764.23 29,766.33 29,764.23 29,766.33 286.6K
11:25 29,758.07 29,758.07 29,755.21 29,755.21 143.8K
11:26 29,753.10 29,761.76 29,747.05 29,751.26 134.7K
11:27 29,754.21 29,757.23 29,753.02 29,753.02 238.8K
11:28 29,744.57 29,752.10 29,744.57 29,747.52 58.0K
11:29 29,749.62 29,749.62 29,739.98 29,739.98 126.9K
11:30 29,732.45 29,734.55 29,732.45 29,734.55 150.4K
11:31 29,731.53 29,733.33 29,723.22 29,723.22 435.9K
11:32 29,708.15 29,753.70 29,706.04 29,753.70 750.8K
11:33 29,755.20 29,755.20 29,676.52 29,676.52 720.9K
11:34 29,701.23 29,759.41 29,638.20 29,667.69 1,785.6K
11:35 29,658.58 29,661.61 29,658.58 29,661.61 311.4K
11:36 29,658.85 29,658.85 29,658.85 29,658.85 263.9K
11:37 29,659.74 29,672.41 29,656.42 29,672.41 211.5K
11:38 29,664.88 29,686.81 29,664.88 29,678.80 239.1K
11:39 29,664.95 29,664.95 29,661.93 29,661.93 314.4K
11:40 29,663.77 29,663.77 29,660.10 29,660.10 88.4K
11:41 29,660.10 29,668.53 29,652.56 29,668.53 93.0K
11:42 29,665.50 29,667.61 29,665.50 29,667.61 285.9K
11:43 29,672.19 29,674.30 29,672.19 29,672.19 396.1K
11:44 29,672.19 29,674.30 29,671.27 29,674.30 187.7K
11:45 29,674.30 29,674.30 29,673.99 29,673.99 38.7K
11:46 29,651.38 29,672.80 29,649.27 29,657.73 509.4K
11:47 29,658.33 29,661.36 29,658.33 29,660.44 410.2K
11:48 29,661.36 29,661.36 29,651.91 29,651.91 172.2K
11:49 29,654.02 29,686.07 29,654.02 29,684.88 293.4K
11:50 29,684.88 29,685.75 29,684.88 29,685.75 150.8K
11:51 29,686.67 29,686.67 29,685.75 29,685.75 868.7K
11:52 29,668.58 29,692.10 29,668.58 29,691.18 195.0K
11:53 29,695.40 29,696.80 29,682.65 29,682.65 582.5K
11:54 29,681.73 29,691.49 29,681.73 29,691.49 49.5K
11:55 29,690.58 29,733.09 29,690.58 29,733.09 557.6K
11:56 29,774.06 29,780.49 29,732.52 29,732.52 1,156.3K
11:57 29,740.25 29,740.28 29,732.94 29,740.28 219.4K
11:58 29,743.04 29,745.14 29,743.04 29,745.14 137.0K
11:59 29,745.14 29,745.14 29,735.97 29,735.97 113.0K
12:00 29,735.97 29,735.97 29,728.13 29,732.93 791.7K
12:01 29,732.93 29,733.85 29,718.46 29,718.46 348.8K
12:02 29,720.57 29,734.12 29,720.57 29,734.12 616.8K
12:03 29,724.78 29,724.78 29,711.77 29,711.77 1,285.8K
12:04 29,717.28 29,720.53 29,712.08 29,720.53 212.1K
12:05 29,720.53 29,725.93 29,719.61 29,725.93 93.6K
12:06 29,725.93 29,725.93 29,708.60 29,714.71 152.6K
12:07 29,707.18 29,707.18 29,705.96 29,705.96 97.1K
12:08 29,704.75 29,712.40 29,704.75 29,709.92 82.0K
12:09 29,715.11 29,715.41 29,697.93 29,697.93 60.2K
12:10 29,682.33 29,685.04 29,682.33 29,685.04 854.8K
12:11 29,687.15 29,687.15 29,684.38 29,684.38 451.2K
12:12 29,688.96 29,701.60 29,688.96 29,700.68 2,809.5K
12:13 29,698.84 29,709.58 29,698.57 29,709.58 1,822.6K
12:14 29,709.57 29,709.57 29,692.73 29,692.73 270.4K
12:15 29,704.37 29,705.28 29,704.37 29,705.28 1,804.5K
12:16 29,708.33 29,718.86 29,704.97 29,704.97 758.5K
12:17 29,707.07 29,712.47 29,704.65 29,704.65 291.1K
12:18 29,696.53 29,711.27 29,685.67 29,685.67 364.1K
12:19 29,685.67 29,692.91 29,685.67 29,691.99 47.2K
12:20 29,691.69 29,707.37 29,691.69 29,707.37 63.5K
12:21 29,682.36 29,684.77 29,682.36 29,684.77 331.3K
12:22 29,689.30 29,689.30 29,687.19 29,687.19 237.4K
12:23 29,709.80 29,709.80 29,704.37 29,704.37 142.0K
12:24 29,680.55 29,694.69 29,671.79 29,694.69 648.2K
12:25 29,694.69 29,694.69 29,667.95 29,667.95 200.7K
12:26 29,667.95 29,667.95 29,666.44 29,666.44 257.6K
12:27 29,666.44 29,689.04 29,666.44 29,681.81 115.6K
12:28 29,681.81 29,686.02 29,672.26 29,672.26 141.1K
12:29 29,669.24 29,669.24 29,660.82 29,660.82 783.1K
12:30 29,670.46 29,670.46 29,659.93 29,659.93 188.0K
12:31 29,666.25 29,668.35 29,653.28 29,653.28 69.9K
12:32 29,653.57 29,659.90 29,649.37 29,649.37 158.7K
12:33 29,649.37 29,650.89 29,635.82 29,635.82 111.3K
12:34 29,635.82 29,659.31 29,635.82 29,657.20 55.9K
12:35 29,657.20 29,657.20 29,624.07 29,624.07 348.9K
12:36 29,624.07 29,624.07 29,611.44 29,611.44 530.8K
12:37 29,617.75 29,617.75 29,613.81 29,613.81 150.1K
12:38 29,606.85 29,640.52 29,606.85 29,640.52 607.2K
12:39 29,638.70 29,640.17 29,623.63 29,626.18 291.0K
12:40 29,626.18 29,626.18 29,618.27 29,621.02 79.6K
12:41 29,621.94 29,622.86 29,619.19 29,619.19 82.0K
12:42 29,619.19 29,628.83 29,619.19 29,628.83 66.9K
12:43 29,624.62 29,633.65 29,624.62 29,633.65 82.7K
12:44 29,633.65 29,633.65 29,626.11 29,626.11 55.4K
12:45 29,626.11 29,659.53 29,626.11 29,659.53 56.6K
12:46 29,659.53 29,659.53 29,635.43 29,640.86 197.7K
12:47 29,632.06 29,632.06 29,611.08 29,611.08 1,091.2K
12:48 29,611.08 29,614.37 29,599.90 29,599.90 574.2K
12:49 29,599.90 29,599.90 29,592.67 29,592.67 96.4K
12:50 29,592.67 29,592.67 29,560.75 29,560.75 824.8K
12:51 29,562.86 29,567.20 29,562.86 29,567.20 286.9K
12:52 29,567.20 29,567.20 29,554.57 29,554.57 290.6K
12:53 29,565.09 29,568.12 29,560.88 29,568.12 416.8K
12:54 29,566.01 29,571.41 29,563.88 29,563.88 1,433.3K
12:55 29,563.88 29,568.65 29,561.31 29,561.31 121.5K
12:56 29,563.42 29,568.83 29,561.29 29,568.83 201.3K
12:57 29,567.91 29,575.47 29,567.91 29,575.47 146.6K
12:58 29,575.47 29,583.01 29,575.47 29,583.01 59.8K
12:59 29,576.69 29,576.69 29,570.66 29,570.66 370.6K
13:00 29,573.37 29,576.23 29,533.11 29,533.11 1,318.7K
13:01 29,529.44 29,549.62 29,529.44 29,549.62 199.6K
13:02 29,549.62 29,549.62 29,502.24 29,521.46 462.8K
13:03 29,503.76 29,504.98 29,502.22 29,504.98 308.1K
13:04 29,512.51 29,521.97 29,510.04 29,510.04 621.0K
13:05 29,507.93 29,535.13 29,507.93 29,535.13 390.4K
13:06 29,534.21 29,537.83 29,534.21 29,537.83 181.5K
13:07 29,537.83 29,538.43 29,537.83 29,538.43 640.4K
13:08 29,537.51 29,545.77 29,537.51 29,545.77 34.5K
13:09 29,545.77 29,548.42 29,542.10 29,548.42 66.7K
13:10 29,547.23 29,549.33 29,543.02 29,543.02 162.1K
13:11 29,540.91 29,547.23 29,540.91 29,540.91 139.9K
13:12 29,540.91 29,552.66 29,540.91 29,546.34 376.4K
13:13 29,541.11 29,541.11 29,523.68 29,525.78 742.1K
13:14 29,525.78 29,544.13 29,525.78 29,544.13 210.4K
13:15 29,542.62 29,542.62 29,534.09 29,534.09 230.7K
13:16 29,534.09 29,534.09 29,534.09 29,534.09 96.0K
13:17 29,533.17 29,533.17 29,531.06 29,531.06 417.7K
13:18 29,531.06 29,531.98 29,531.06 29,531.06 105.3K
13:19 29,531.98 29,533.17 29,531.06 29,533.17 97.9K
13:20 29,528.96 29,529.88 29,528.96 29,528.96 339.7K
13:21 29,531.06 29,531.98 29,531.06 29,531.06 218.5K
13:22 29,531.06 29,531.06 29,523.53 29,525.63 73.7K
13:23 29,521.42 29,526.55 29,521.42 29,526.55 360.3K
13:24 29,526.55 29,526.55 29,525.63 29,525.63 34.6K
13:25 29,524.43 29,526.85 29,516.22 29,516.22 596.2K
13:26 29,516.22 29,516.22 29,516.22 29,516.22 167.5K
13:27 29,480.32 29,491.95 29,480.32 29,489.20 753.5K
13:28 29,490.12 29,501.13 29,476.42 29,476.42 846.8K
13:29 29,476.42 29,480.63 29,462.28 29,462.28 204.3K
13:30 29,460.17 29,464.39 29,460.17 29,461.09 213.8K
13:31 29,477.61 29,477.61 29,475.77 29,475.77 49.2K
13:32 29,476.69 29,494.49 29,476.69 29,494.49 391.0K
13:33 29,494.49 29,494.49 29,489.35 29,491.46 159.0K
13:34 29,493.57 29,493.57 29,493.57 29,493.57 44.0K
13:35 29,494.48 29,501.45 29,494.48 29,501.45 350.2K
13:36 29,501.45 29,501.45 29,495.13 29,495.13 120.7K
13:37 29,493.02 29,493.02 29,489.08 29,489.08 259.1K
13:38 29,493.30 29,493.30 29,488.48 29,488.48 62.7K
13:39 29,488.48 29,488.48 29,488.48 29,488.48 33.0K
13:40 29,488.48 29,490.58 29,488.48 29,490.58 44.0K
13:41 29,490.58 29,492.69 29,490.58 29,492.69 55.2K
13:42 29,492.99 29,517.67 29,492.99 29,517.67 42.3K
13:43 29,517.67 29,517.67 29,507.15 29,507.15 121.1K
13:44 29,508.07 29,518.16 29,508.07 29,518.16 53.9K
13:45 29,529.17 29,529.17 29,517.86 29,517.86 314.0K
13:46 29,517.86 29,517.86 29,507.77 29,507.77 235.0K
13:47 29,507.77 29,507.77 29,507.77 29,507.77 152.5K
13:48 29,507.77 29,507.77 29,501.45 29,501.45 84.6K
13:49 29,501.45 29,507.77 29,500.24 29,507.77 144.8K
13:50 29,498.43 29,498.43 29,468.13 29,468.13 993.6K
13:51 29,468.13 29,468.13 29,456.18 29,456.18 185.1K
13:52 29,461.70 29,461.70 29,459.86 29,460.48 394.8K
13:53 29,460.47 29,471.49 29,453.14 29,471.49 397.4K
13:54 29,471.49 29,471.49 29,417.87 29,417.87 331.0K
13:55 29,423.38 29,423.38 29,413.55 29,413.55 672.8K
13:56 29,421.09 29,421.09 29,409.50 29,409.50 215.2K
13:57 29,409.20 29,409.20 29,396.36 29,397.27 384.1K
13:58 29,397.27 29,404.61 29,397.27 29,404.61 404.3K
13:59 29,404.61 29,422.59 29,404.61 29,422.59 496.2K
14:00 29,420.48 29,422.59 29,420.48 29,420.48 179.3K
14:01 29,420.48 29,420.48 29,412.22 29,412.22 166.8K
14:02 29,412.22 29,412.22 29,398.46 29,398.46 85.8K
14:03 29,405.80 29,413.50 29,404.43 29,404.43 580.2K
14:04 29,427.59 29,436.41 29,427.29 29,436.41 2,199.7K
14:05 29,440.35 29,440.35 29,434.04 29,434.94 637.6K
14:06 29,430.73 29,430.73 29,427.97 29,430.08 693.4K
14:07 29,409.03 29,409.03 29,384.58 29,384.58 896.5K
14:08 29,382.75 29,382.75 29,376.97 29,379.42 120.8K
14:09 29,379.42 29,379.42 29,354.36 29,354.36 851.8K
14:10 29,347.93 29,347.93 29,345.06 29,345.06 659.8K
14:11 29,350.56 29,350.56 29,327.23 29,327.23 437.4K
14:12 29,333.65 29,343.62 29,333.65 29,343.62 158.7K
14:13 29,316.09 29,316.09 29,304.00 29,304.00 1,875.0K
14:14 29,303.08 29,303.08 29,300.98 29,300.98 121.1K
14:15 29,303.08 29,304.00 29,301.28 29,303.11 228.4K
14:16 29,303.11 29,309.54 29,303.11 29,308.65 2,153.2K
14:17 29,311.13 29,333.69 29,311.13 29,333.69 730.9K
14:18 29,333.69 29,333.69 29,319.09 29,319.09 431.6K
14:19 29,306.24 29,314.50 29,306.24 29,314.50 196.5K
14:20 29,316.34 29,321.46 29,316.34 29,321.46 61.4K
14:21 29,341.69 29,342.61 29,326.06 29,326.06 522.4K
14:22 29,325.14 29,326.98 29,325.14 29,326.98 189.9K
14:23 29,334.51 29,350.55 29,334.51 29,349.63 172.6K
14:24 29,349.63 29,349.63 29,336.47 29,349.32 143.1K
14:25 29,359.85 29,359.85 29,343.89 29,343.89 77.5K
14:26 29,343.89 29,343.89 29,328.88 29,340.81 70.1K
14:27 29,344.13 29,345.05 29,344.13 29,345.05 42.7K
14:28 29,344.75 29,344.75 29,338.43 29,338.43 64.7K
14:29 29,334.22 29,334.22 29,320.46 29,331.47 618.4K
14:30 29,321.37 29,329.90 29,319.54 29,329.90 245.8K
14:31 29,322.56 29,337.14 29,322.56 29,337.14 220.5K
14:32 29,330.82 29,330.82 29,327.80 29,327.80 242.2K
14:33 29,328.72 29,328.72 29,325.98 29,327.82 179.8K
14:34 29,336.24 29,340.45 29,335.32 29,340.45 152.9K
14:35 29,340.45 29,359.25 29,340.45 29,359.25 370.0K
14:36 29,358.33 29,365.67 29,352.39 29,352.39 86.6K
14:37 29,341.37 29,350.74 29,341.37 29,350.74 70.1K
14:38 29,356.25 29,356.25 29,350.74 29,350.74 64.2K
14:39 29,351.66 29,369.60 29,351.66 29,369.60 55.2K
14:40 29,360.41 29,363.47 29,360.41 29,363.47 83.9K
14:41 29,363.47 29,364.39 29,363.47 29,364.39 70.3K
14:42 29,379.13 29,382.80 29,379.13 29,382.80 190.2K
14:43 29,383.72 29,384.64 29,376.48 29,376.48 71.3K
14:44 29,399.45 29,401.65 29,384.74 29,401.65 238.0K
14:45 29,403.75 29,403.75 29,401.92 29,401.92 167.2K
14:46 29,407.11 29,407.11 29,405.27 29,405.27 1,116.9K
14:47 29,405.27 29,406.19 29,397.77 29,397.77 393.2K
14:48 29,397.77 29,397.77 29,396.85 29,396.85 42.5K
14:49 29,398.68 29,399.90 29,390.73 29,390.73 406.3K
14:50 29,398.98 29,399.90 29,398.07 29,398.07 41.5K
14:51 29,388.89 29,399.59 29,388.89 29,399.59 174.5K
14:52 29,387.66 29,390.69 29,387.66 29,389.77 95.0K
14:53 29,385.56 29,392.79 29,385.56 29,391.87 104.2K
14:54 29,392.79 29,392.79 29,392.79 29,392.79 44.8K
14:55 29,393.71 29,397.39 29,385.88 29,385.88 82.3K
14:56 29,385.87 29,388.90 29,385.87 29,388.90 242.5K
14:57 29,391.39 29,391.39 29,377.07 29,377.07 151.3K
14:58 29,376.16 29,376.16 29,376.16 29,376.16 77.8K
14:59 29,368.82 29,368.82 29,361.28 29,361.28 106.4K
15:00 29,361.28 29,361.28 29,345.60 29,360.67 50.5K
15:01 29,361.59 29,370.16 29,361.59 29,370.16 123.9K
15:02 29,365.95 29,369.82 29,363.51 29,369.82 916.8K
15:03 29,369.82 29,369.82 29,358.81 29,358.81 247.2K
15:04 29,369.82 29,369.82 29,359.57 29,359.57 60.5K
15:05 29,352.23 29,360.48 29,352.23 29,360.48 75.0K
15:06 29,360.48 29,360.48 29,360.48 29,360.48 37.1K
15:07 29,353.14 29,353.14 29,353.14 29,353.14 61.4K
15:08 29,353.14 29,363.67 29,353.14 29,363.67 153.6K
15:09 29,363.67 29,367.88 29,363.67 29,367.88 102.8K
15:10 29,371.57 29,371.57 29,362.38 29,362.38 190.4K
15:11 29,362.38 29,363.30 29,359.39 29,363.30 80.4K
15:12 29,362.38 29,363.29 29,361.19 29,361.19 68.3K
15:13 29,355.76 29,355.76 29,355.76 29,355.76 163.7K
15:14 29,355.76 29,364.02 29,355.76 29,363.10 113.9K
15:15 29,363.10 29,363.10 29,363.10 29,363.10 76.7K
15:16 29,372.74 29,375.76 29,371.18 29,371.18 539.2K
15:17 29,370.26 29,370.26 29,369.34 29,369.34 35.7K
15:18 29,386.13 29,387.04 29,386.13 29,387.04 465.8K
15:19 29,387.04 29,387.34 29,376.33 29,387.34 76.8K
15:20 29,387.34 29,387.34 29,386.12 29,386.12 363.9K
15:21 29,387.95 29,393.46 29,387.04 29,393.46 97.5K
15:22 29,393.46 29,396.75 29,393.46 29,396.75 116.0K
15:23 29,397.67 29,398.59 29,394.00 29,397.67 74.4K
15:24 29,397.67 29,399.77 29,397.67 29,398.86 80.1K
15:25 29,398.86 29,398.86 29,398.86 29,398.86 43.8K
15:26 29,398.86 29,404.36 29,398.86 29,404.36 40.5K
15:27 29,404.36 29,404.36 29,397.44 29,397.44 82.0K
15:28 29,395.34 29,410.97 29,395.34 29,410.97 1,544.4K
15:29 29,402.54 29,408.86 29,402.54 29,407.94 98.8K
15:30 29,409.78 29,409.78 29,398.03 29,398.03 62.7K
15:31 29,398.03 29,404.06 29,398.03 29,404.06 58.6K
15:32 29,407.09 29,407.09 29,406.17 29,406.17 269.3K
15:33 29,404.06 29,404.98 29,404.06 29,404.98 109.8K
15:34 29,407.09 29,407.09 29,406.17 29,406.47 88.5K
15:35 29,406.47 29,406.47 29,398.32 29,398.32 82.3K
15:36 29,398.32 29,400.42 29,391.35 29,391.35 126.9K
15:37 29,391.62 29,398.24 29,390.71 29,398.24 287.6K
15:38 29,396.14 29,396.14 29,394.57 29,394.57 90.3K
15:39 29,393.65 29,393.65 29,383.29 29,383.29 776.4K
15:40 29,385.12 29,385.12 29,380.91 29,380.91 180.1K
15:41 29,385.12 29,388.25 29,385.12 29,388.25 44.5K
15:42 29,392.46 29,392.46 29,387.33 29,387.33 83.7K
15:43 29,387.33 29,390.09 29,387.33 29,390.09 38.4K
15:44 29,390.09 29,394.30 29,390.09 29,394.30 38.4K
15:45 29,394.30 29,401.84 29,394.30 29,401.84 54.2K
15:46 29,401.84 29,401.84 29,401.84 29,401.84 43.8K
15:47 29,397.33 29,397.33 29,391.82 29,391.82 89.8K
15:48 29,397.33 29,397.33 29,397.31 29,397.31 204.2K
15:49 29,397.31 29,397.31 29,375.40 29,377.50 216.8K
15:50 29,381.71 29,382.02 29,381.71 29,382.02 40.4K
15:51 29,383.83 29,387.50 29,383.83 29,384.75 59.1K
15:52 29,378.43 29,382.65 29,378.43 29,382.65 222.1K
15:53 29,382.65 29,389.61 29,382.65 29,389.61 61.0K
15:54 29,389.61 29,391.71 29,378.87 29,378.87 451.2K
15:55 29,391.71 29,391.71 29,380.16 29,380.16 76.1K
15:56 29,387.50 29,391.71 29,387.50 29,391.71 44.1K
15:57 29,384.18 29,384.18 29,384.18 29,384.18 51.8K
15:58 29,384.18 29,388.38 29,382.06 29,388.38 597.8K
15:59 29,386.27 29,386.27 29,374.34 29,382.60 132.2K
16:00 29,383.52 29,383.52 29,368.79 29,368.79 245.3K
16:01 29,368.79 29,368.79 29,368.79 29,368.79 147.9K
16:02 29,369.71 29,371.55 29,369.71 29,371.55 74.7K
16:03 29,371.55 29,371.55 29,359.80 29,359.80 111.4K
16:04 29,359.80 29,359.80 29,353.48 29,353.48 88.8K
16:05 29,358.99 29,370.16 29,358.99 29,370.16 139.8K
16:06 29,369.56 29,369.56 29,356.27 29,356.27 137.2K
16:07 29,356.27 29,356.27 29,354.17 29,354.17 268.6K
16:08 29,352.06 29,358.78 29,342.62 29,358.78 713.3K
16:09 29,348.93 29,348.93 29,348.93 29,348.93 72.7K
16:10 29,348.93 29,348.93 29,347.72 29,348.01 143.0K
16:11 29,352.23 29,359.46 29,352.23 29,359.46 97.4K
16:12 29,351.04 29,360.21 29,351.04 29,360.21 389.2K
16:13 29,382.22 29,383.14 29,382.22 29,383.14 322.4K
16:14 29,378.93 29,381.69 29,378.01 29,378.01 172.0K
16:15 29,378.01 29,378.01 29,370.47 29,370.47 41.3K
16:16 29,370.47 29,374.69 29,370.47 29,374.69 83.0K
16:17 29,366.44 29,369.57 29,362.23 29,369.57 344.8K
16:18 29,369.57 29,370.49 29,369.57 29,370.49 33.6K
16:19 29,365.09 29,365.09 29,358.77 29,358.77 280.1K
16:20 29,358.77 29,358.77 29,358.77 29,358.77 77.1K
16:21 29,356.66 29,356.66 29,353.64 29,353.64 483.9K
16:22 29,353.64 29,359.96 29,353.64 29,359.96 39.1K
16:23 29,359.96 29,369.60 29,359.96 29,369.60 130.8K
16:24 29,369.60 29,369.60 29,357.51 29,368.03 69.5K
16:25 29,368.03 29,371.70 29,368.03 29,371.70 243.5K
16:26 29,364.20 29,364.20 29,364.20 29,364.20 116.2K
16:27 29,366.96 29,370.90 29,364.59 29,368.26 528.7K
16:28 29,374.69 29,374.69 29,374.69 29,374.69 119.5K
16:29 29,377.45 29,377.45 29,368.69 29,368.69 1,047.7K
16:30 29,373.28 29,373.28 29,364.11 29,364.11 148.2K
16:31 29,364.11 29,378.37 29,364.11 29,370.83 44.5K
16:32 29,373.58 29,381.12 29,373.58 29,381.12 68.8K
16:33 29,381.12 29,383.61 29,374.80 29,381.51 997.4K
16:34 29,379.67 29,389.25 29,379.67 29,386.23 1,287.5K
16:35 29,373.36 29,377.87 29,373.36 29,377.87 55.5K
16:36 29,373.66 29,373.66 29,364.22 29,364.22 458.7K
16:37 29,366.06 29,370.66 29,366.06 29,368.17 109.8K
16:38 29,368.17 29,370.00 29,368.17 29,370.00 69.5K
16:39 29,370.00 29,370.00 29,365.14 29,365.14 378.5K
16:40 29,372.48 29,372.48 29,368.16 29,368.16 248.7K
16:41 29,369.98 29,372.74 29,369.98 29,372.74 255.6K
16:42 29,372.74 29,377.63 29,372.13 29,377.63 57.7K
16:43 29,373.42 29,373.42 29,359.28 29,359.28 4,914.7K
16:44 29,354.69 29,358.37 29,345.73 29,345.73 441.2K
16:45 29,352.05 29,353.62 29,349.41 29,349.41 714.6K
16:46 29,352.05 29,352.05 29,351.52 29,351.52 355.5K
16:47 29,351.52 29,355.15 29,351.52 29,354.23 415.8K
16:48 29,356.33 29,356.64 29,354.53 29,354.53 2,174.5K
16:49 29,352.43 29,357.28 29,352.43 29,357.28 251.6K
16:50 29,360.96 29,363.07 29,360.96 29,363.07 842.5K
16:51 29,359.21 29,363.27 29,359.21 29,363.27 1,914.4K
16:52 29,363.27 29,375.02 29,363.27 29,375.02 417.5K
16:53 29,375.02 29,382.25 29,375.02 29,382.25 670.8K
16:54 29,382.25 29,382.25 29,378.04 29,379.87 69.3K
16:55 29,379.87 29,379.87 29,379.49 29,379.49 38.5K
16:56 29,378.57 29,378.57 29,360.66 29,360.66 309.0K
16:57 29,360.66 29,367.28 29,359.74 29,367.28 33.9K
16:58 29,365.17 29,365.17 29,365.17 29,365.17 54.9K
16:59 29,367.28 29,367.28 29,363.60 29,363.60 55.0K
17:00 29,361.49 29,361.49 29,361.49 29,361.49 69.8K
17:01 29,361.49 29,365.16 29,361.49 29,365.16 33.7K
17:02 29,369.38 29,369.38 29,365.16 29,365.16 75.0K
17:03 29,369.38 29,370.29 29,363.08 29,363.08 879.0K
17:04 29,362.16 29,368.48 29,362.16 29,368.48 57.4K
17:05 29,368.48 29,368.48 29,362.78 29,362.78 55.6K
17:06 29,361.86 29,363.97 29,361.86 29,362.78 100.1K
17:07 29,362.78 29,362.78 29,360.68 29,361.60 120.5K
17:08 29,359.49 29,368.95 29,359.49 29,368.95 385.3K
17:09 29,366.85 29,368.95 29,366.85 29,368.65 152.5K
17:10 29,368.65 29,376.18 29,368.65 29,376.18 161.7K
17:11 29,380.40 29,380.40 29,373.04 29,373.04 272.7K
17:12 29,373.04 29,373.04 29,367.53 29,367.53 260.2K
17:13 29,367.53 29,367.53 29,367.53 29,367.53 49.5K
17:14 29,367.53 29,372.42 29,367.53 29,372.42 35.6K
17:15 29,383.46 29,386.60 29,383.46 29,386.60 1,741.1K
17:16 29,391.20 29,391.20 29,387.52 29,390.81 474.2K
17:17 29,390.81 29,390.81 29,390.81 29,390.81 33.8K
17:18 29,390.81 29,390.81 29,390.81 29,390.81 33.9K
17:19 29,390.81 29,390.81 29,384.49 29,384.49 129.9K
17:20 29,384.49 29,384.49 29,377.14 29,377.14 44.0K
17:21 29,377.14 29,377.14 29,377.14 29,377.14 33.0K
17:22 29,377.14 29,381.35 29,377.14 29,381.35 56.6K
17:23 29,381.35 29,381.35 29,376.75 29,376.75 33.9K
17:24 29,369.22 29,369.22 29,369.22 29,369.22 45.7K
17:25 29,367.38 29,377.67 29,367.38 29,377.67 130.2K
17:26 29,377.67 29,378.59 29,377.67 29,377.67 33.7K
17:27 29,382.26 29,384.36 29,382.26 29,383.44 162.3K
17:28 29,374.07 29,383.27 29,370.40 29,374.08 71.5K
17:29 29,372.24 29,372.24 29,370.40 29,370.40 81.5K
17:30 29,368.57 29,368.57 29,364.36 29,364.36 438.8K
17:31 29,364.36 29,365.27 29,364.36 29,365.27 49.5K
17:32 29,365.27 29,365.27 29,361.06 29,361.98 318.4K
17:33 29,361.98 29,364.36 29,361.98 29,362.52 68.7K
17:34 29,361.60 29,361.60 29,360.68 29,360.68 49.5K
17:35 29,362.51 29,366.72 29,362.51 29,366.72 61.8K
17:36 29,366.72 29,366.72 29,366.12 29,366.12 139.3K
17:37 29,366.12 29,366.12 29,360.99 29,360.99 64.0K
17:38 29,360.99 29,365.20 29,358.88 29,358.88 206.3K
17:39 29,360.99 29,360.99 29,360.99 29,360.99 71.3K
17:40 29,363.09 29,363.09 29,355.56 29,355.56 120.5K
17:41 29,355.56 29,355.56 29,351.35 29,351.95 1,014.0K
17:42 29,351.95 29,351.95 29,349.85 29,351.95 273.9K
17:43 29,351.95 29,356.73 29,349.19 29,356.73 51.4K
17:44 29,354.62 29,354.62 29,352.80 29,352.80 83.1K
17:45 29,352.80 29,352.80 29,330.04 29,330.04 204.9K
17:46 29,330.04 29,340.14 29,330.04 29,340.14 116.3K
17:47 29,340.14 29,340.14 29,340.14 29,340.14 33.0K
17:48 29,340.14 29,340.14 29,340.14 29,340.14 98.6K
17:49 29,346.30 29,346.30 29,336.18 29,336.18 290.2K
17:50 29,343.72 29,346.74 29,343.72 29,343.72 465.0K
17:51 29,343.72 29,343.72 29,328.57 29,328.57 266.0K
17:52 29,328.57 29,338.22 29,328.57 29,338.22 124.7K
17:53 29,332.71 29,332.71 29,332.71 29,332.71 106.6K
17:54 29,332.71 29,332.71 29,329.96 29,329.96 174.2K
17:55 29,329.96 29,332.72 29,329.96 29,332.72 241.9K
17:56 29,329.42 29,329.42 29,325.74 29,325.74 184.1K
17:57 29,325.74 29,326.66 29,325.74 29,326.66 94.0K
17:58 29,325.74 29,340.48 29,325.74 29,327.85 2,313.2K
17:59 29,319.43 29,319.43 29,318.22 29,318.22 300.8K
18:00 29,318.22 29,318.22 29,318.22 29,318.22 181.1K
18:01 29,318.22 29,319.14 29,318.22 29,319.14 66.0K
18:02 29,319.14 29,320.32 29,318.22 29,320.32 54.8K
18:03 29,322.43 29,322.43 29,320.32 29,320.32 54.8K
18:04 29,320.32 29,322.99 29,320.32 29,322.99 61.6K
18:05 29,322.99 29,326.01 29,315.48 29,326.01 393.2K
18:06 29,339.77 29,339.77 29,331.35 29,336.75 252.2K
18:07 29,336.75 29,336.75 29,331.24 29,331.24 1,377.9K
18:08 29,331.24 29,331.24 29,331.24 29,331.24 71.2K
18:09 29,337.56 29,337.56 29,331.24 29,331.24 60.8K
18:10 29,331.24 29,345.82 29,331.24 29,345.21 148.1K
18:11 29,338.89 29,338.89 29,332.58 29,336.79 153.4K
18:12 29,329.25 29,329.25 29,329.25 29,329.25 395.1K
18:13 29,329.25 29,329.25 29,322.28 29,325.89 203.0K
18:14 29,325.89 29,325.89 29,325.89 29,325.89 40.1K
18:15 29,325.89 29,325.89 29,318.92 29,318.92 410.3K
18:16 29,318.92 29,318.92 29,311.68 29,311.68 523.9K
18:17 29,324.02 29,327.70 29,308.39 29,311.19 1,275.8K
18:18 29,311.19 29,321.71 29,311.19 29,320.80 221.2K
18:19 29,320.80 29,320.80 29,306.97 29,306.97 2,877.8K
18:20 29,306.97 29,324.57 29,306.06 29,324.57 370.2K
18:21 29,323.65 29,325.76 29,316.58 29,316.58 379.1K
18:22 29,316.58 29,327.11 29,316.58 29,327.11 131.0K
18:23 29,328.32 29,331.99 29,327.40 29,331.99 141.5K
18:24 29,336.20 29,340.41 29,336.20 29,340.41 43.7K
18:25 29,348.45 29,349.10 29,346.34 29,349.10 66.3K
18:26 29,349.10 29,355.41 29,349.10 29,355.41 2,596.0K
18:27 29,356.33 29,365.67 29,356.33 29,365.67 296.6K
18:28 29,365.67 29,365.67 29,350.28 29,350.28 88.7K
18:29 29,351.20 29,363.15 29,351.20 29,363.15 165.1K
18:30 29,364.99 29,364.99 29,364.99 29,364.99 24.3K
18:31 29,364.99 29,364.99 29,364.07 29,364.07 0.7K
18:32 29,364.07 29,364.07 29,364.07 29,364.07 0.0K
18:33 29,372.50 29,372.50 29,360.13 29,360.13 17.1K
18:34 29,360.13 29,360.13 29,355.92 29,355.92 56.2K
18:35 29,360.40 29,360.40 29,360.40 29,360.40 203.8K
18:36 29,356.73 29,356.73 29,329.63 29,329.63 573.6K
18:37 29,329.63 29,329.63 29,321.48 29,321.48 421.9K
18:38 29,321.48 29,324.50 29,320.82 29,320.82 82.4K
18:39 29,318.98 29,327.97 29,314.12 29,327.97 112.7K
18:40 29,305.66 29,305.66 29,305.66 29,305.66 463.4K
18:51 29,298.43 29,298.43 29,298.43 29,298.43 3,681.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし