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 29,396.14 29,396.14 29,358.52 29,358.52 312.2K
10:01 29,355.81 29,357.65 29,349.19 29,349.19 223.5K
10:02 29,347.98 29,356.43 29,347.98 29,356.43 508.5K
10:03 29,371.50 29,394.71 29,371.50 29,393.79 118.8K
10:04 29,393.79 29,404.08 29,393.79 29,404.08 141.8K
10:05 29,393.05 29,393.05 29,361.07 29,361.07 113.5K
10:06 29,362.91 29,362.91 29,351.73 29,351.73 47.9K
10:07 29,351.73 29,370.44 29,351.73 29,370.44 241.8K
10:08 29,367.50 29,367.50 29,339.00 29,339.00 84.8K
10:09 29,330.58 29,334.25 29,327.94 29,330.58 1,190.2K
10:10 29,337.81 29,350.77 29,337.81 29,350.23 62.8K
10:11 29,335.16 29,355.84 29,333.43 29,355.84 1,552.5K
10:12 29,355.84 29,374.93 29,355.84 29,374.93 196.5K
10:13 29,374.93 29,378.85 29,365.49 29,365.49 387.8K
10:14 29,365.49 29,365.49 29,356.32 29,356.50 132.8K
10:15 29,354.39 29,360.71 29,354.39 29,360.71 719.7K
10:16 29,368.24 29,368.24 29,349.42 29,349.42 22.0K
10:17 29,348.50 29,348.50 29,342.19 29,345.81 104.7K
10:18 29,345.81 29,345.81 29,342.79 29,342.79 23.3K
10:19 29,350.80 29,350.80 29,344.11 29,344.11 1,513.0K
10:20 29,335.69 29,335.69 29,300.37 29,300.37 1,150.8K
10:21 29,330.51 29,332.61 29,327.11 29,328.99 576.7K
10:22 29,340.74 29,340.74 29,295.30 29,310.37 513.1K
10:23 29,312.48 29,325.97 29,312.48 29,320.86 2,875.2K
10:24 29,320.23 29,340.73 29,320.23 29,340.73 116.9K
10:25 29,340.73 29,340.73 29,335.90 29,335.90 53.9K
10:26 29,335.90 29,335.90 29,335.90 29,335.90 142.3K
10:27 29,340.11 29,340.11 29,332.76 29,332.76 256.6K
10:28 29,332.76 29,332.76 29,321.60 29,321.60 211.2K
10:29 29,324.93 29,332.16 29,324.93 29,332.16 138.5K
10:30 29,334.27 29,334.27 29,326.73 29,330.03 965.6K
10:31 29,330.03 29,330.03 29,330.03 29,330.03 124.5K
10:32 29,329.42 29,352.82 29,329.42 29,352.82 48.8K
10:33 29,354.04 29,360.35 29,354.04 29,360.35 77.2K
10:34 29,360.35 29,360.35 29,351.93 29,351.93 262.5K
10:35 29,351.93 29,369.36 29,351.93 29,366.61 629.3K
10:36 29,373.03 29,385.83 29,373.03 29,385.83 31.4K
10:37 29,385.83 29,392.15 29,385.83 29,385.83 32.7K
10:38 29,371.09 29,371.09 29,350.25 29,350.25 1,322.0K
10:39 29,359.89 29,372.85 29,359.89 29,372.85 178.8K
10:40 29,377.06 29,377.06 29,377.06 29,377.06 22.5K
10:41 29,372.85 29,372.85 29,362.74 29,362.74 2,399.2K
10:42 29,359.98 29,359.98 29,359.98 29,359.98 761.7K
10:43 29,357.87 29,357.87 29,348.84 29,350.03 845.5K
10:44 29,341.61 29,341.61 29,337.94 29,337.94 121.3K
10:45 29,337.94 29,339.13 29,335.84 29,339.13 152.3K
10:46 29,331.79 29,336.00 29,328.46 29,330.57 47.0K
10:47 29,330.57 29,330.57 29,326.36 29,326.36 21.7K
10:48 29,326.36 29,326.36 29,318.82 29,318.82 13.4K
10:49 29,318.82 29,329.59 29,318.82 29,327.49 222.9K
10:50 29,323.82 29,323.82 29,323.82 29,323.82 127.5K
10:51 29,323.82 29,323.82 29,321.71 29,323.54 513.5K
10:52 29,323.54 29,323.54 29,322.64 29,322.64 93.4K
10:53 29,322.64 29,322.64 29,315.10 29,321.72 122.9K
10:54 29,315.40 29,315.40 29,315.10 29,315.10 198.7K
10:55 29,307.57 29,309.97 29,307.57 29,309.97 110.4K
10:56 29,314.19 29,316.29 29,314.19 29,316.29 81.5K
10:57 29,316.29 29,321.71 29,316.29 29,320.50 24.2K
10:58 29,320.50 29,320.50 29,320.50 29,320.50 27.2K
10:59 29,326.92 29,329.94 29,326.92 29,329.94 62.6K
11:00 29,329.94 29,329.94 29,327.83 29,327.83 17.7K
11:01 29,327.83 29,329.94 29,327.83 29,329.94 5.4K
11:02 29,329.94 29,334.54 29,329.94 29,334.54 103.8K
11:03 29,334.54 29,337.48 29,332.05 29,337.48 181.7K
11:04 29,338.67 29,338.67 29,337.75 29,337.75 17.2K
11:05 29,337.75 29,337.75 29,323.04 29,323.04 27.3K
11:06 29,320.94 29,323.36 29,320.94 29,323.36 120.9K
11:07 29,323.36 29,323.36 29,321.25 29,321.25 206.6K
11:08 29,321.25 29,323.36 29,321.25 29,323.36 103.7K
11:09 29,336.23 29,336.23 29,331.10 29,331.10 887.4K
11:10 29,331.10 29,331.10 29,329.59 29,329.59 9.9K
11:11 29,328.37 29,328.37 29,324.16 29,324.16 16.5K
11:12 29,317.26 29,317.26 29,315.15 29,317.26 287.6K
11:13 29,301.46 29,318.31 29,301.46 29,318.31 1,102.2K
11:14 29,318.31 29,332.07 29,318.31 29,325.75 98.8K
11:15 29,325.75 29,327.86 29,325.75 29,327.86 27.2K
11:16 29,327.86 29,343.51 29,327.86 29,343.51 194.5K
11:17 29,344.11 29,346.55 29,329.70 29,346.55 277.1K
11:18 29,350.76 29,352.86 29,350.76 29,352.86 196.4K
11:19 29,352.86 29,360.40 29,352.86 29,360.40 10.2K
11:20 29,360.40 29,362.50 29,360.40 29,362.50 49.1K
11:21 29,356.19 29,362.50 29,354.08 29,354.08 147.3K
11:22 29,354.08 29,359.81 29,354.08 29,359.81 109.3K
11:23 29,361.91 29,365.24 29,361.91 29,365.24 83.9K
11:24 29,365.24 29,365.24 29,365.24 29,365.24 6.3K
11:25 29,365.24 29,365.24 29,365.24 29,365.24 17.0K
11:26 29,365.24 29,365.24 29,365.24 29,365.24 140.0K
11:27 29,367.34 29,367.34 29,366.15 29,366.15 249.2K
11:28 29,366.15 29,368.25 29,366.15 29,367.96 74.9K
11:29 29,370.07 29,376.69 29,369.15 29,374.85 429.6K
11:30 29,374.85 29,392.03 29,374.85 29,377.88 88.6K
11:31 29,374.86 29,389.93 29,374.86 29,389.93 22.1K
11:32 29,387.83 29,389.93 29,387.83 29,389.93 131.8K
11:33 29,389.93 29,390.85 29,389.93 29,390.85 107.0K
11:34 29,390.85 29,390.85 29,389.94 29,389.94 7.1K
11:35 29,392.05 29,392.05 29,387.83 29,392.05 339.9K
11:36 29,392.05 29,407.12 29,392.05 29,407.12 136.5K
11:37 29,407.12 29,407.12 29,396.25 29,396.52 232.1K
11:38 29,396.52 29,396.52 29,396.52 29,396.52 16.5K
11:39 29,396.52 29,396.52 29,396.52 29,396.52 60.7K
11:40 29,396.52 29,411.89 29,396.52 29,404.36 379.5K
11:41 29,404.36 29,411.70 29,404.36 29,411.70 62.7K
11:42 29,409.59 29,411.70 29,409.59 29,411.70 27.3K
11:43 29,409.59 29,411.70 29,409.59 29,411.70 15.2K
11:44 29,411.70 29,411.70 29,409.59 29,409.59 51.3K
11:45 29,409.59 29,411.70 29,409.59 29,409.59 21.8K
11:46 29,409.29 29,409.29 29,409.29 29,409.29 39.5K
11:47 29,409.29 29,411.40 29,409.29 29,411.40 345.5K
11:48 29,404.97 29,410.48 29,404.97 29,410.48 67.0K
11:49 29,415.91 29,415.91 29,408.37 29,410.48 312.6K
11:50 29,408.37 29,410.48 29,408.37 29,408.37 92.8K
11:51 29,408.37 29,410.48 29,408.37 29,408.37 126.5K
11:52 29,408.37 29,411.40 29,408.37 29,411.40 39.9K
11:53 29,409.29 29,409.29 29,401.76 29,401.76 98.8K
11:54 29,401.76 29,401.76 29,393.33 29,393.33 300.1K
11:55 29,393.33 29,399.65 29,393.33 29,399.65 66.4K
11:56 29,399.65 29,399.65 29,399.65 29,399.65 10.9K
11:57 29,399.65 29,399.65 29,395.44 29,395.44 39.1K
11:58 29,395.44 29,395.44 29,385.33 29,385.33 204.0K
11:59 29,385.33 29,385.33 29,365.02 29,365.02 176.9K
12:00 29,353.28 29,376.15 29,339.40 29,339.40 11,670.2K
12:01 29,322.56 29,322.56 29,319.84 29,319.84 280.9K
12:02 29,319.84 29,319.84 29,310.20 29,312.31 182.2K
12:03 29,310.20 29,310.20 29,310.20 29,310.20 7.1K
12:04 29,309.09 29,311.19 29,309.09 29,309.09 44.4K
12:05 29,300.83 29,310.47 29,300.83 29,310.47 13.0K
12:06 29,308.06 29,308.06 29,307.76 29,307.76 12.2K
12:07 29,307.76 29,307.76 29,303.55 29,303.55 190.3K
12:08 29,313.19 29,313.19 29,311.08 29,313.19 96.2K
12:09 29,313.19 29,313.19 29,311.08 29,311.08 81.5K
12:10 29,313.19 29,313.19 29,310.19 29,310.19 27.4K
12:11 29,310.19 29,310.19 29,308.08 29,308.08 135.8K
12:12 29,308.08 29,315.96 29,308.08 29,315.96 16.7K
12:13 29,311.75 29,311.75 29,299.99 29,299.99 362.3K
12:14 29,299.99 29,307.53 29,299.99 29,307.53 17.9K
12:15 29,307.53 29,310.24 29,307.53 29,310.24 55.1K
12:16 29,309.32 29,320.26 29,307.22 29,318.15 947.3K
12:17 29,305.19 29,309.97 29,302.43 29,309.97 30.1K
12:18 29,309.97 29,309.97 29,278.91 29,278.91 212.4K
12:19 29,276.80 29,278.91 29,276.80 29,276.80 3,122.3K
12:20 29,276.80 29,277.72 29,276.80 29,277.72 1,196.7K
12:21 29,277.72 29,277.72 29,277.72 29,277.72 97.7K
12:22 29,292.79 29,302.43 29,292.79 29,292.99 203.4K
12:23 29,292.99 29,292.99 29,272.82 29,272.82 1,065.9K
12:24 29,257.75 29,259.85 29,245.12 29,245.39 836.3K
12:25 29,252.00 29,252.00 29,250.82 29,250.82 62.2K
12:26 29,250.82 29,250.82 29,247.50 29,247.50 120.4K
12:27 29,247.50 29,273.57 29,247.50 29,273.57 182.0K
12:28 29,271.47 29,271.47 29,269.36 29,271.47 54.2K
12:29 29,271.47 29,271.47 29,270.86 29,271.13 44.0K
12:30 29,271.13 29,271.13 29,256.39 29,256.39 492.8K
12:31 29,258.50 29,265.35 29,256.39 29,265.35 452.4K
12:32 29,267.45 29,267.45 29,257.36 29,257.36 79.7K
12:33 29,257.36 29,257.97 29,257.36 29,257.97 118.2K
12:34 29,253.76 29,253.76 29,226.31 29,226.31 788.9K
12:35 29,220.81 29,246.50 29,220.81 29,246.50 273.2K
12:36 29,210.79 29,210.79 29,200.26 29,200.26 744.0K
12:37 29,196.59 29,198.59 29,186.50 29,198.59 854.7K
12:38 29,210.34 29,228.40 29,191.43 29,191.43 3,045.1K
12:39 29,187.22 29,199.69 29,187.22 29,199.69 856.4K
12:40 29,202.44 29,209.17 29,200.44 29,209.17 359.7K
12:41 29,218.54 29,226.15 29,218.54 29,226.15 368.9K
12:42 29,227.71 29,229.55 29,227.71 29,228.63 209.1K
12:43 29,224.04 29,224.15 29,217.73 29,218.64 36.0K
12:44 29,226.25 29,226.25 29,224.15 29,224.15 223.3K
12:45 29,224.15 29,224.15 29,177.08 29,177.08 172.8K
12:46 29,181.30 29,208.79 29,174.98 29,208.79 89.3K
12:47 29,209.71 29,219.82 29,209.71 29,219.82 329.1K
12:48 29,226.24 29,226.24 29,209.78 29,213.99 546.5K
12:49 29,213.99 29,216.44 29,213.99 29,216.44 294.1K
12:50 29,240.88 29,245.09 29,240.88 29,244.48 375.6K
12:51 29,244.48 29,244.48 29,244.48 29,244.48 114.5K
12:52 29,244.48 29,244.48 29,227.31 29,227.31 144.7K
12:53 29,249.91 29,253.53 29,249.91 29,253.53 131.8K
12:54 29,253.53 29,253.53 29,251.43 29,253.53 477.0K
12:55 29,251.43 29,251.43 29,242.25 29,242.25 292.2K
12:56 29,242.25 29,242.54 29,240.43 29,242.54 32.2K
12:57 29,250.81 29,254.48 29,250.81 29,254.48 72.4K
12:58 29,254.48 29,265.01 29,251.25 29,251.25 466.5K
12:59 29,251.25 29,251.25 29,247.58 29,247.58 139.9K
13:00 29,233.82 29,233.82 29,228.96 29,228.96 1,176.9K
13:01 29,242.99 29,242.99 29,214.49 29,214.49 166.7K
13:02 29,203.46 29,203.46 29,200.70 29,200.70 660.0K
13:03 29,215.46 29,229.22 29,215.46 29,228.92 119.8K
13:04 29,228.92 29,230.75 29,228.92 29,230.75 105.6K
13:05 29,206.31 29,218.62 29,206.31 29,210.20 351.8K
13:06 29,210.20 29,228.99 29,210.20 29,223.48 197.8K
13:07 29,221.65 29,221.65 29,218.89 29,218.89 58.0K
13:08 29,217.98 29,217.98 29,213.12 29,215.22 210.8K
13:09 29,215.22 29,217.06 29,208.80 29,208.80 147.1K
13:10 29,202.49 29,212.40 29,202.49 29,207.27 517.7K
13:11 29,190.37 29,210.02 29,183.02 29,210.02 453.0K
13:12 29,216.03 29,233.09 29,216.03 29,233.09 346.6K
13:13 29,233.09 29,233.09 29,226.67 29,230.88 799.7K
13:14 29,232.98 29,232.98 29,218.01 29,218.01 170.0K
13:15 29,215.90 29,218.27 29,200.83 29,218.27 36.2K
13:16 29,218.27 29,233.34 29,218.27 29,233.34 42.0K
13:17 29,233.34 29,233.34 29,208.39 29,208.39 213.4K
13:18 29,197.86 29,203.63 29,197.86 29,203.63 387.4K
13:19 29,203.63 29,205.15 29,203.63 29,204.23 16.3K
13:20 29,204.23 29,204.23 29,204.23 29,204.23 5.6K
13:21 29,204.23 29,219.30 29,204.23 29,219.30 3.3K
13:22 29,219.30 29,219.30 29,219.30 29,219.30 9.8K
13:23 29,219.30 29,223.51 29,219.30 29,221.41 88.2K
13:24 29,223.51 29,223.51 29,219.30 29,221.41 181.0K
13:25 29,221.41 29,221.41 29,219.30 29,221.41 234.6K
13:26 29,215.98 29,215.98 29,215.98 29,215.98 91.3K
13:27 29,211.40 29,212.58 29,210.48 29,212.58 21.1K
13:28 29,214.69 29,214.69 29,199.62 29,199.62 6.3K
13:29 29,198.11 29,200.21 29,194.71 29,194.71 7.0K
13:30 29,188.39 29,192.06 29,188.39 29,192.06 24.4K
13:31 29,192.06 29,192.06 29,192.06 29,192.06 0.0K
13:32 29,197.56 29,207.17 29,197.56 29,207.17 101.1K
13:33 29,208.69 29,208.69 29,199.52 29,199.52 12.4K
13:34 29,199.52 29,211.65 29,199.52 29,209.54 7.0K
13:35 29,209.54 29,209.54 29,203.22 29,203.22 16.3K
13:36 29,203.22 29,213.75 29,203.22 29,210.43 38.8K
13:37 29,210.43 29,220.07 29,210.43 29,220.07 13.0K
13:38 29,220.07 29,220.07 29,220.07 29,220.07 19.4K
13:39 29,215.86 29,215.86 29,215.86 29,215.86 5.4K
13:40 29,215.86 29,215.86 29,215.48 29,215.48 86.7K
13:41 29,220.08 29,220.08 29,220.08 29,220.08 16.5K
13:42 29,220.08 29,226.23 29,203.07 29,203.07 775.0K
13:43 29,200.96 29,210.60 29,200.96 29,210.60 133.9K
13:44 29,210.60 29,210.60 29,210.60 29,210.60 2.8K
13:45 29,210.60 29,221.13 29,210.60 29,221.13 5.4K
13:46 29,221.13 29,221.13 29,214.81 29,214.81 62.7K
13:47 29,214.81 29,214.81 29,214.81 29,214.81 0.0K
13:48 29,214.81 29,225.06 29,214.81 29,225.06 85.5K
13:49 29,225.06 29,225.06 29,225.06 29,225.06 16.9K
13:50 29,227.17 29,227.17 29,212.10 29,212.10 228.7K
13:51 29,214.20 29,216.04 29,214.20 29,215.43 305.4K
13:52 29,216.34 29,216.34 29,203.10 29,203.10 173.2K
13:53 29,203.10 29,203.10 29,203.10 29,203.10 70.6K
13:54 29,205.21 29,211.53 29,205.21 29,211.53 17.0K
13:55 29,211.53 29,218.17 29,203.10 29,218.17 38.6K
13:56 29,218.17 29,218.17 29,218.17 29,218.17 10.8K
13:57 29,218.17 29,228.70 29,218.17 29,228.70 108.5K
13:58 29,228.70 29,228.70 29,228.70 29,228.70 17.1K
13:59 29,228.40 29,228.40 29,219.98 29,219.98 80.2K
14:00 29,219.98 29,219.98 29,214.47 29,214.47 24.4K
14:01 29,214.47 29,214.47 29,214.47 29,214.47 54.9K
14:02 29,214.47 29,214.47 29,214.47 29,214.47 13.9K
14:03 29,214.47 29,214.47 29,210.26 29,210.26 240.7K
14:04 29,212.08 29,217.58 29,212.08 29,217.58 19.5K
14:05 29,217.58 29,217.58 29,208.77 29,208.77 44.4K
14:06 29,208.77 29,208.77 29,202.37 29,202.37 72.6K
14:07 29,202.37 29,210.88 29,202.37 29,210.88 22.6K
14:08 29,204.56 29,204.56 29,195.39 29,195.39 828.3K
14:09 29,195.39 29,195.39 29,195.39 29,195.39 115.7K
14:10 29,193.57 29,193.57 29,189.90 29,189.90 162.0K
14:11 29,189.90 29,189.90 29,187.80 29,187.80 488.2K
14:12 29,187.80 29,194.52 29,187.80 29,194.52 2.3K
14:13 29,194.52 29,197.27 29,194.52 29,195.17 191.6K
14:14 29,195.17 29,198.19 29,193.98 29,193.98 100.2K
14:15 29,198.19 29,200.30 29,198.19 29,200.30 170.0K
14:16 29,200.30 29,200.30 29,190.31 29,193.06 114.0K
14:17 29,193.06 29,193.06 29,185.53 29,185.53 2.4K
14:18 29,185.53 29,185.53 29,178.19 29,180.29 153.8K
14:19 29,180.29 29,186.99 29,180.29 29,186.99 30.7K
14:20 29,185.15 29,187.26 29,185.15 29,187.26 17.6K
14:21 29,187.26 29,187.26 29,187.26 29,187.26 167.8K
14:22 29,187.26 29,187.26 29,184.50 29,184.50 0.7K
14:23 29,186.61 29,186.61 29,184.50 29,184.50 65.0K
14:24 29,186.61 29,186.61 29,184.50 29,184.50 54.2K
14:25 29,184.50 29,186.61 29,184.50 29,186.61 10.8K
14:26 29,186.61 29,186.61 29,185.41 29,185.41 108.5K
14:27 29,185.41 29,185.41 29,185.41 29,185.41 0.0K
14:28 29,185.41 29,190.01 29,185.41 29,190.01 49.3K
14:29 29,190.01 29,190.01 29,190.01 29,190.01 5.4K
14:30 29,190.01 29,201.56 29,185.75 29,185.75 61.9K
14:31 29,185.75 29,185.75 29,173.93 29,173.93 74.3K
14:32 29,190.91 29,190.91 29,183.38 29,184.29 68.4K
14:33 29,184.29 29,191.26 29,184.29 29,191.26 61.2K
14:34 29,183.93 29,183.93 29,183.93 29,183.93 32.7K
14:35 29,185.14 29,186.06 29,185.14 29,186.06 36.0K
14:36 29,188.16 29,194.58 29,186.97 29,186.97 256.7K
14:37 29,186.97 29,189.08 29,186.97 29,189.08 10.8K
14:38 29,189.08 29,191.84 29,189.08 29,191.84 22.3K
14:39 29,191.84 29,191.84 29,190.32 29,190.32 16.3K
14:40 29,190.32 29,190.32 29,190.32 29,190.32 0.0K
14:41 29,190.32 29,193.07 29,190.32 29,193.07 28.5K
14:42 29,193.07 29,197.66 29,193.07 29,195.56 47.0K
14:43 29,197.66 29,197.66 29,197.66 29,197.66 70.4K
14:44 29,195.56 29,201.23 29,191.88 29,201.23 139.4K
14:45 29,201.23 29,205.17 29,201.23 29,205.17 60.6K
14:46 29,203.07 29,203.07 29,186.20 29,186.20 496.1K
14:47 29,184.09 29,184.09 29,176.75 29,176.75 79.4K
14:48 29,176.75 29,192.52 29,176.75 29,192.52 450.5K
14:49 29,192.52 29,192.52 29,182.60 29,182.60 705.4K
14:50 29,182.60 29,186.81 29,182.60 29,186.81 6.2K
14:51 29,184.70 29,186.81 29,182.60 29,184.70 68.2K
14:52 29,184.70 29,186.81 29,184.70 29,186.81 24.7K
14:53 29,186.81 29,186.81 29,184.99 29,185.64 35.6K
14:54 29,187.74 29,188.96 29,187.74 29,188.96 124.2K
14:55 29,196.85 29,203.17 29,196.85 29,203.17 541.9K
14:56 29,203.17 29,205.27 29,203.17 29,205.27 169.6K
14:57 29,205.27 29,206.19 29,205.27 29,206.19 81.5K
14:58 29,213.73 29,213.73 29,201.98 29,201.98 307.3K
14:59 29,201.98 29,201.98 29,195.66 29,195.66 5.4K
15:00 29,203.20 29,209.91 29,203.20 29,209.91 87.3K
15:01 29,213.73 29,216.75 29,213.73 29,214.65 102.1K
15:02 29,214.65 29,214.65 29,207.41 29,207.41 756.6K
15:03 29,213.73 29,213.73 29,191.13 29,191.13 381.4K
15:04 29,191.13 29,191.13 29,180.60 29,180.60 173.3K
15:05 29,180.60 29,193.23 29,178.16 29,178.16 94.3K
15:06 29,178.16 29,178.16 29,178.16 29,178.16 32.5K
15:07 29,178.16 29,178.16 29,176.06 29,176.06 6.9K
15:08 29,176.06 29,176.06 29,161.65 29,161.65 306.1K
15:09 29,172.13 29,172.13 29,172.13 29,172.13 380.2K
15:10 29,172.13 29,191.41 29,172.13 29,191.41 116.1K
15:11 29,198.94 29,198.94 29,198.94 29,198.94 1,651.2K
15:12 29,198.94 29,208.46 29,198.94 29,208.46 339.4K
15:13 29,208.46 29,210.57 29,208.46 29,210.57 2,969.6K
15:14 29,218.99 29,230.81 29,218.99 29,230.81 507.1K
15:15 29,230.81 29,239.88 29,230.81 29,236.75 463.5K
15:16 29,236.75 29,241.07 29,236.75 29,238.96 45.0K
15:17 29,238.96 29,241.07 29,238.96 29,241.07 27.9K
15:18 29,241.07 29,241.07 29,236.48 29,236.48 61.1K
15:19 29,236.48 29,236.48 29,234.38 29,234.38 19.3K
15:20 29,234.38 29,236.48 29,234.38 29,236.48 5.4K
15:21 29,236.48 29,236.86 29,234.38 29,236.86 157.7K
15:22 29,236.86 29,236.86 29,236.86 29,236.86 0.0K
15:23 29,236.86 29,236.86 29,225.31 29,228.63 331.2K
15:24 29,228.63 29,228.63 29,228.63 29,228.63 0.2K
15:25 29,232.84 29,232.84 29,228.00 29,228.00 258.9K
15:26 29,212.93 29,213.84 29,212.93 29,213.84 175.7K
15:27 29,213.84 29,214.45 29,213.84 29,214.15 9.6K
15:28 29,219.65 29,230.18 29,219.65 29,230.18 179.5K
15:29 29,231.10 29,233.85 29,231.10 29,233.85 143.4K
15:30 29,233.85 29,233.85 29,233.85 29,233.85 59.8K
15:31 29,233.85 29,239.35 29,233.85 29,239.35 70.4K
15:32 29,239.35 29,239.35 29,237.25 29,237.25 76.0K
15:33 29,239.69 29,239.69 29,234.60 29,234.60 573.4K
15:34 29,246.96 29,250.63 29,246.96 29,250.63 51.7K
15:35 29,250.63 29,250.63 29,228.44 29,228.44 46.2K
15:36 29,236.87 29,236.87 29,236.87 29,236.87 16.3K
15:37 29,238.70 29,241.46 29,226.72 29,226.72 5,443.3K
15:38 29,226.72 29,226.72 29,226.72 29,226.72 0.0K
15:39 29,235.14 29,239.35 29,235.14 29,239.35 48.8K
15:40 29,234.76 29,234.76 29,234.76 29,234.76 223.5K
15:41 29,234.76 29,234.76 29,226.34 29,228.45 59.6K
15:42 29,222.13 29,228.45 29,222.13 29,228.45 157.2K
15:43 29,228.45 29,228.45 29,225.74 29,225.74 11.9K
15:44 29,225.74 29,230.32 29,215.25 29,215.25 29.1K
15:45 29,213.43 29,213.43 29,213.43 29,213.43 34.4K
15:46 29,215.53 29,215.53 29,215.53 29,215.53 5.4K
15:47 29,215.53 29,215.53 29,215.53 29,215.53 0.0K
15:48 29,215.53 29,215.53 29,215.53 29,215.53 0.0K
15:49 29,215.53 29,215.53 29,215.53 29,215.53 0.0K
15:50 29,215.53 29,215.53 29,206.02 29,206.02 49.6K
15:51 29,206.02 29,206.02 29,206.02 29,206.02 5.4K
15:52 29,206.02 29,206.02 29,203.92 29,203.92 32.5K
15:53 29,199.71 29,201.81 29,199.71 29,201.81 16.3K
15:54 29,201.81 29,201.81 29,199.71 29,199.71 92.3K
15:55 29,200.90 29,200.90 29,198.79 29,198.79 82.0K
15:56 29,198.79 29,200.90 29,198.79 29,200.90 5.4K
15:57 29,200.90 29,206.33 29,200.90 29,206.33 1,025.0K
15:58 29,206.33 29,206.33 29,206.33 29,206.33 5.1K
15:59 29,206.33 29,206.33 29,206.33 29,206.33 0.7K
16:00 29,206.33 29,207.83 29,205.72 29,205.72 119.8K
16:01 29,205.72 29,208.13 29,205.72 29,208.13 111.5K
16:02 29,208.13 29,208.13 29,206.60 29,206.60 46.6K
16:03 29,206.60 29,208.43 29,206.60 29,208.43 251.4K
16:04 29,208.43 29,208.43 29,208.43 29,208.43 16.3K
16:05 29,208.43 29,208.43 29,208.43 29,208.43 0.0K
16:06 29,208.43 29,208.43 29,206.33 29,206.33 325.1K
16:07 29,206.33 29,208.43 29,183.72 29,183.72 238.7K
16:08 29,196.57 29,196.57 29,196.57 29,196.57 156.4K
16:09 29,196.57 29,196.57 29,191.06 29,193.17 33.9K
16:10 29,192.25 29,192.25 29,192.25 29,192.25 6.8K
16:11 29,192.25 29,192.25 29,192.25 29,192.25 5.4K
16:12 29,192.25 29,192.25 29,192.25 29,192.25 81.3K
16:13 29,192.25 29,192.25 29,192.25 29,192.25 0.0K
16:14 29,190.14 29,190.14 29,190.14 29,190.14 5.4K
16:15 29,190.14 29,191.95 29,190.14 29,191.95 5.6K
16:16 29,196.46 29,205.65 29,196.46 29,205.65 246.0K
16:17 29,207.76 29,207.76 29,207.76 29,207.76 241.3K
16:18 29,205.95 29,208.06 29,204.39 29,204.39 305.7K
16:19 29,204.39 29,204.39 29,203.48 29,203.48 181.9K
16:20 29,203.48 29,203.48 29,201.38 29,201.38 444.4K
16:21 29,201.38 29,203.21 29,201.38 29,203.21 7.7K
16:22 29,203.21 29,203.21 29,200.46 29,200.46 3.5K
16:23 29,200.46 29,202.56 29,200.46 29,202.56 28.7K
16:24 29,200.46 29,200.46 29,200.46 29,200.46 202.5K
16:25 29,200.46 29,200.46 29,192.92 29,192.92 144.8K
16:26 29,195.03 29,195.03 29,192.92 29,195.03 97.5K
16:27 29,195.03 29,202.56 29,195.03 29,202.56 13.9K
16:28 29,202.56 29,202.56 29,198.89 29,198.89 378.2K
16:29 29,198.89 29,198.89 29,198.89 29,198.89 24.2K
16:30 29,198.89 29,198.89 29,196.77 29,196.77 13.9K
16:31 29,196.77 29,196.77 29,191.92 29,191.92 181.2K
16:32 29,191.92 29,191.92 29,191.92 29,191.92 166.8K
16:33 29,194.02 29,201.36 29,193.83 29,193.83 262.1K
16:34 29,193.83 29,201.36 29,193.83 29,201.36 45.1K
16:35 29,201.36 29,202.28 29,200.17 29,200.17 66.6K
16:36 29,202.28 29,202.88 29,202.28 29,202.88 11.9K
16:37 29,202.88 29,202.88 29,200.78 29,200.78 57.7K
16:38 29,200.78 29,201.38 29,199.86 29,201.38 29.3K
16:39 29,201.38 29,201.38 29,201.38 29,201.38 6.9K
16:40 29,201.38 29,201.38 29,201.38 29,201.38 24.3K
16:41 29,201.07 29,203.18 29,201.07 29,201.99 27.8K
16:42 29,201.99 29,204.10 29,201.99 29,203.18 59.7K
16:43 29,203.18 29,203.18 29,201.07 29,201.07 37.1K
16:44 29,201.07 29,201.07 29,201.07 29,201.07 5.4K
16:45 29,203.18 29,203.18 29,203.18 29,203.18 127.1K
16:46 29,203.18 29,207.39 29,203.18 29,207.39 11.5K
16:47 29,207.39 29,215.23 29,207.39 29,208.61 354.6K
16:48 29,208.61 29,212.83 29,208.61 29,212.22 21.8K
16:49 29,218.54 29,224.85 29,218.54 29,224.85 178.0K
16:50 29,224.85 29,225.77 29,224.85 29,225.77 60.1K
16:51 29,218.24 29,233.31 29,218.24 29,233.31 170.0K
16:52 29,235.14 29,236.05 29,235.14 29,236.05 104.4K
16:53 29,236.05 29,236.05 29,223.42 29,223.42 59.7K
16:54 29,223.42 29,225.52 29,223.42 29,225.52 76.0K
16:55 29,229.73 29,229.73 29,229.73 29,229.73 38.0K
16:56 29,229.73 29,240.26 29,229.73 29,240.26 728.0K
16:57 29,240.26 29,240.26 29,240.26 29,240.26 6.1K
16:58 29,240.26 29,240.26 29,240.26 29,240.26 5.4K
16:59 29,239.96 29,239.96 29,231.54 29,237.85 29.4K
17:00 29,237.85 29,237.85 29,235.75 29,235.75 82.1K
17:01 29,235.75 29,235.75 29,234.83 29,234.83 13.1K
17:02 29,234.83 29,234.83 29,234.83 29,234.83 5.4K
17:03 29,234.83 29,236.33 29,234.22 29,236.33 163.4K
17:04 29,235.41 29,235.41 29,233.31 29,233.31 357.8K
17:05 29,233.31 29,237.52 29,231.20 29,231.20 20.7K
17:06 29,231.20 29,231.20 29,231.20 29,231.20 1.4K
17:07 29,231.20 29,231.20 29,231.20 29,231.20 0.0K
17:08 29,231.20 29,241.73 29,231.20 29,239.62 193.0K
17:09 29,239.62 29,239.62 29,239.62 29,239.62 84.8K
17:10 29,239.62 29,239.62 29,239.62 29,239.62 59.8K
17:11 29,239.62 29,239.62 29,238.71 29,238.71 15.2K
17:12 29,238.71 29,238.71 29,221.54 29,221.54 148.8K
17:13 29,221.54 29,224.55 29,221.54 29,224.55 11.8K
17:14 29,226.66 29,226.66 29,224.84 29,224.84 179.8K
17:15 29,224.84 29,226.66 29,224.84 29,226.66 5.6K
17:16 29,226.66 29,241.73 29,226.66 29,241.73 1.5K
17:17 29,241.73 29,264.89 29,241.73 29,264.89 595.8K
17:18 29,264.89 29,272.39 29,264.89 29,272.39 622.0K
17:19 29,272.39 29,273.00 29,272.39 29,273.00 1.0K
17:20 29,264.58 29,264.58 29,264.58 29,264.58 5.4K
17:21 29,264.58 29,264.58 29,264.58 29,264.58 0.0K
17:22 29,265.50 29,265.50 29,265.50 29,265.50 19.2K
17:23 29,265.50 29,265.50 29,248.65 29,248.65 152.4K
17:24 29,248.65 29,248.65 29,248.65 29,248.65 43.5K
17:25 29,248.65 29,248.65 29,248.65 29,248.65 2.1K
17:26 29,248.05 29,250.15 29,248.05 29,250.15 15.4K
17:27 29,258.57 29,264.89 29,256.47 29,264.89 125.3K
17:28 29,264.89 29,270.75 29,264.89 29,270.75 1,068.9K
17:29 29,270.75 29,270.75 29,270.75 29,270.75 33.7K
17:30 29,270.75 29,270.75 29,268.64 29,268.64 42.5K
17:31 29,268.64 29,268.64 29,267.72 29,267.72 14.4K
17:32 29,267.72 29,268.64 29,267.72 29,268.64 39.3K
17:33 29,268.64 29,268.64 29,268.64 29,268.64 0.7K
17:34 29,268.64 29,268.64 29,250.88 29,250.88 121.9K
17:35 29,250.88 29,250.88 29,250.88 29,250.88 72.8K
17:36 29,250.88 29,251.80 29,250.88 29,251.80 2.3K
17:37 29,251.80 29,251.80 29,251.80 29,251.80 0.0K
17:38 29,251.80 29,251.80 29,245.48 29,245.48 17.2K
17:39 29,244.56 29,244.56 29,244.56 29,244.56 90.7K
17:40 29,238.25 29,238.25 29,238.25 29,238.25 32.7K
17:41 29,230.71 29,231.63 29,225.31 29,225.31 51.3K
17:42 29,225.31 29,225.31 29,225.31 29,225.31 2.8K
17:43 29,225.31 29,225.31 29,225.31 29,225.31 5.4K
17:44 29,225.31 29,231.75 29,225.31 29,231.75 132.1K
17:45 29,225.31 29,225.31 29,225.31 29,225.31 247.7K
17:46 29,224.71 29,225.01 29,223.18 29,223.18 287.8K
17:47 29,223.18 29,224.09 29,223.18 29,224.09 35.5K
17:48 29,224.09 29,227.11 29,219.88 29,227.11 74.1K
17:49 29,227.11 29,237.64 29,227.11 29,237.64 25.6K
17:50 29,241.85 29,251.49 29,241.85 29,251.49 247.3K
17:51 29,255.70 29,255.70 29,249.39 29,249.99 307.1K
17:52 29,249.99 29,249.99 29,244.48 29,244.48 81.9K
17:53 29,244.48 29,244.48 29,244.48 29,244.48 0.2K
17:54 29,244.48 29,244.48 29,244.48 29,244.48 0.0K
17:55 29,260.11 29,263.78 29,260.11 29,263.78 512.2K
17:56 29,261.68 29,261.68 29,261.68 29,261.68 68.3K
17:57 29,261.68 29,261.68 29,261.68 29,261.68 27.9K
17:58 29,253.26 29,255.36 29,253.26 29,253.26 49.1K
17:59 29,244.80 29,246.91 29,244.80 29,246.30 169.2K
18:00 29,245.39 29,245.39 29,243.55 29,243.55 61.6K
18:01 29,236.02 29,241.73 29,236.02 29,241.73 64.7K
18:02 29,241.73 29,258.57 29,241.73 29,257.65 356.5K
18:03 29,259.76 29,259.76 29,259.76 29,259.76 534.3K
18:04 29,259.76 29,259.76 29,251.61 29,251.61 71.4K
18:05 29,250.70 29,265.77 29,250.70 29,265.77 10.4K
18:06 29,265.77 29,265.77 29,265.77 29,265.77 139.8K
18:07 29,265.77 29,265.77 29,238.40 29,238.40 312.1K
18:08 29,235.65 29,235.65 29,229.33 29,229.33 342.0K
18:09 29,229.33 29,229.33 29,226.92 29,226.92 108.7K
18:10 29,226.92 29,226.92 29,219.39 29,219.39 59.8K
18:11 29,219.39 29,219.39 29,219.39 29,219.39 15.4K
18:12 29,217.28 29,217.28 29,217.28 29,217.28 271.2K
18:13 29,217.28 29,217.28 29,217.28 29,217.28 0.0K
18:14 29,227.81 29,227.81 29,219.39 29,219.39 211.5K
18:15 29,219.39 29,219.66 29,219.39 29,219.66 69.3K
18:16 29,204.92 29,204.92 29,204.01 29,204.01 6,037.9K
18:17 29,211.24 29,211.24 29,210.63 29,210.63 46.4K
18:18 29,204.02 29,208.61 29,204.02 29,208.61 82.1K
18:19 29,208.61 29,209.79 29,200.15 29,200.15 95.2K
18:20 29,194.92 29,195.22 29,194.92 29,195.22 43.5K
18:21 29,195.22 29,195.22 29,193.12 29,193.12 20.5K
18:22 29,193.12 29,194.34 29,193.12 29,194.34 50.9K
18:23 29,194.34 29,216.52 29,194.34 29,216.52 319.3K
18:24 29,218.36 29,218.36 29,212.04 29,212.04 20.5K
18:25 29,202.87 29,214.42 29,202.87 29,214.42 105.8K
18:26 29,214.42 29,214.42 29,214.42 29,214.42 3.7K
18:27 29,207.99 29,207.99 29,203.78 29,203.78 20.5K
18:28 29,203.78 29,203.78 29,203.78 29,203.78 0.0K
18:29 29,207.99 29,207.99 29,207.09 29,207.09 21.3K
18:30 29,202.49 29,202.49 29,196.05 29,196.05 187.1K
18:31 29,206.17 29,206.17 29,206.17 29,206.17 269.9K
18:32 29,206.17 29,213.70 29,206.17 29,211.60 29.5K
18:33 29,215.81 29,223.15 29,215.81 29,216.72 301.8K
18:34 29,216.72 29,218.83 29,216.72 29,218.83 474.2K
18:35 29,212.51 29,218.54 29,210.41 29,218.54 660.5K
18:36 29,224.96 29,224.96 29,220.75 29,220.75 299.0K
18:37 29,220.75 29,220.75 29,212.22 29,212.22 411.2K
18:38 29,212.22 29,212.22 29,204.69 29,205.28 73.7K
18:39 29,202.87 29,208.38 29,202.87 29,208.38 55.1K
18:40 29,206.57 29,206.57 29,206.57 29,206.57 196.7K
18:51 29,179.99 29,179.99 29,179.99 29,179.99 2,322.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし