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 29,237.96 29,241.88 29,237.96 29,241.27 1,640.3K
10:01 29,233.74 29,233.74 29,225.32 29,225.58 876.9K
10:02 29,225.46 29,225.46 29,209.69 29,209.69 266.2K
10:03 29,206.94 29,211.52 29,185.01 29,185.01 294.3K
10:04 29,199.19 29,199.19 29,195.24 29,197.05 140.3K
10:05 29,197.05 29,210.29 29,191.34 29,191.34 315.1K
10:06 29,181.62 29,194.28 29,181.30 29,194.28 1,252.4K
10:07 29,191.29 29,201.81 29,191.29 29,201.81 17.1K
10:08 29,197.29 29,197.29 29,175.00 29,175.00 74.8K
10:09 29,175.00 29,175.00 29,175.00 29,175.00 33.3K
10:10 29,175.00 29,175.00 29,164.47 29,164.47 21.1K
10:11 29,152.10 29,154.21 29,126.66 29,126.66 840.3K
10:12 29,126.66 29,126.66 29,126.66 29,126.66 83.5K
10:13 29,129.41 29,134.06 29,129.41 29,131.94 225.8K
10:14 29,131.94 29,133.78 29,130.49 29,130.49 564.1K
10:15 29,130.79 29,130.79 29,128.69 29,130.79 603.7K
10:16 29,130.49 29,138.33 29,130.49 29,138.33 431.1K
10:17 29,138.33 29,140.43 29,138.33 29,140.43 299.1K
10:18 29,140.43 29,140.43 29,132.01 29,132.01 189.9K
10:19 29,138.33 29,138.33 29,135.03 29,135.03 98.6K
10:20 29,135.03 29,137.78 29,125.86 29,125.86 66.1K
10:21 29,118.32 29,118.32 29,118.32 29,118.32 14.2K
10:22 29,120.16 29,130.79 29,120.16 29,130.49 199.5K
10:23 29,129.57 29,130.18 29,128.07 29,128.07 28.3K
10:24 29,128.38 29,128.38 29,125.74 29,125.74 174.7K
10:25 29,133.27 29,143.79 29,129.94 29,129.94 1,067.7K
10:26 29,125.73 29,127.46 29,125.73 29,127.46 89.6K
10:27 29,127.46 29,132.89 29,125.36 29,132.89 16.4K
10:28 29,132.89 29,137.11 29,132.89 29,137.11 55.4K
10:29 29,132.89 29,132.89 29,132.89 29,132.89 5.4K
10:30 29,137.11 29,137.11 29,130.79 29,130.79 27.0K
10:31 29,130.49 29,130.49 29,118.74 29,129.91 634.8K
10:32 29,126.56 29,126.56 29,126.55 29,126.55 16.9K
10:33 29,120.23 29,120.23 29,092.53 29,092.53 247.8K
10:34 29,092.53 29,103.70 29,089.97 29,095.08 1,135.1K
10:35 29,090.86 29,090.86 29,075.79 29,075.79 145.6K
10:36 29,084.55 29,093.99 29,084.55 29,093.39 18.6K
10:37 29,084.97 29,084.97 29,084.97 29,084.97 1,137.9K
10:38 29,072.30 29,078.62 29,071.28 29,075.60 197.9K
10:39 29,077.71 29,077.71 29,071.38 29,071.38 67.4K
10:40 29,063.85 29,063.85 29,063.85 29,063.85 58.0K
10:41 29,049.11 29,049.11 29,040.69 29,040.69 556.1K
10:42 29,038.58 29,047.01 29,028.06 29,028.06 1,015.3K
10:43 29,042.80 29,057.87 29,034.71 29,034.71 1,992.4K
10:44 29,032.60 29,032.60 28,996.39 29,002.70 1,001.2K
10:45 29,002.70 29,006.07 29,002.70 29,006.07 21.7K
10:46 29,006.07 29,012.39 29,006.07 29,012.39 91.2K
10:47 29,087.74 29,092.86 29,087.74 29,092.86 556.5K
10:48 29,093.16 29,093.16 29,033.99 29,033.99 297.1K
10:49 29,032.48 29,035.79 29,032.48 29,035.79 1,134.3K
10:50 29,041.22 29,043.33 29,041.22 29,043.33 315.4K
10:51 29,043.33 29,043.33 29,039.19 29,039.19 250.2K
10:52 29,037.31 29,043.74 29,037.31 29,043.74 236.8K
10:53 29,035.21 29,058.81 29,035.21 29,058.81 158.8K
10:54 29,059.72 29,059.72 29,057.00 29,057.00 51.6K
10:55 29,057.00 29,057.00 29,053.08 29,055.18 162.1K
10:56 29,055.18 29,065.30 29,042.69 29,042.69 53.9K
10:57 29,039.67 29,039.67 29,038.10 29,038.10 82.7K
10:58 29,036.00 29,053.99 29,036.00 29,053.99 383.0K
10:59 29,053.99 29,053.99 29,049.77 29,049.77 257.7K
11:00 29,050.39 29,075.69 29,050.39 29,075.69 96.1K
11:01 29,075.69 29,075.69 29,060.62 29,060.62 457.8K
11:02 29,058.51 29,062.73 29,058.51 29,062.73 257.7K
11:03 29,062.73 29,068.23 29,062.73 29,068.23 258.9K
11:04 29,066.13 29,116.31 29,066.13 29,116.31 1,071.0K
11:05 29,107.89 29,119.26 29,107.89 29,119.26 1,567.1K
11:06 29,117.15 29,117.15 29,104.22 29,110.53 293.0K
11:07 29,097.93 29,098.85 29,095.82 29,098.85 992.5K
11:08 29,098.85 29,119.99 29,098.85 29,119.99 630.1K
11:09 29,119.99 29,122.74 29,102.52 29,102.52 214.7K
11:10 29,104.35 29,129.34 29,104.35 29,125.13 5,552.9K
11:11 29,118.81 29,123.02 29,117.89 29,117.89 333.5K
11:12 29,111.58 29,115.52 29,111.58 29,112.80 427.8K
11:13 29,112.80 29,112.80 29,089.80 29,089.80 1,262.2K
11:14 29,083.63 29,096.88 29,083.02 29,095.34 841.9K
11:15 29,096.25 29,096.25 29,093.49 29,093.49 107.8K
11:16 29,093.49 29,093.49 29,086.26 29,086.26 350.5K
11:17 29,088.36 29,104.62 29,088.36 29,102.89 1,041.2K
11:18 29,113.42 29,113.42 29,110.39 29,111.31 362.1K
11:19 29,111.31 29,112.50 29,110.39 29,110.39 237.6K
11:20 29,106.18 29,118.81 29,096.72 29,101.85 442.8K
11:21 29,086.25 29,103.93 29,083.49 29,103.93 5,317.5K
11:22 29,099.72 29,100.64 29,097.61 29,097.61 121.6K
11:23 29,097.61 29,110.63 29,093.40 29,110.63 1,455.9K
11:24 29,110.63 29,111.28 29,101.56 29,101.56 56.2K
11:25 29,101.56 29,118.49 29,101.56 29,118.49 42.2K
11:26 29,117.57 29,128.99 29,116.11 29,116.11 555.4K
11:27 29,116.11 29,142.57 29,116.11 29,142.57 1,208.5K
11:28 29,140.73 29,142.30 29,138.63 29,142.30 61.9K
11:29 29,144.14 29,144.14 29,126.14 29,126.53 99.0K
11:30 29,126.53 29,132.31 29,126.53 29,132.31 66.4K
11:31 29,127.49 29,129.33 29,118.11 29,126.54 58.9K
11:32 29,127.45 29,134.99 29,127.45 29,133.15 51.2K
11:33 29,133.15 29,135.26 29,131.58 29,131.58 71.6K
11:34 29,131.58 29,134.34 29,131.58 29,132.23 170.0K
11:35 29,129.21 29,131.61 29,114.77 29,118.71 2,384.3K
11:36 29,099.71 29,121.95 29,098.79 29,121.95 3,529.9K
11:37 29,120.11 29,123.41 29,120.11 29,123.41 1,015.6K
11:38 29,114.99 29,114.99 29,113.52 29,113.52 261.9K
11:39 29,113.52 29,117.73 29,113.52 29,117.73 93.2K
11:40 29,114.44 29,133.12 29,114.44 29,133.12 786.2K
11:41 29,132.20 29,138.52 29,132.20 29,135.76 71.0K
11:42 29,135.76 29,135.76 29,133.05 29,135.15 93.6K
11:43 29,135.15 29,135.15 29,130.94 29,131.86 195.8K
11:44 29,130.02 29,133.04 29,130.02 29,132.12 90.5K
11:45 29,132.12 29,132.12 29,126.99 29,126.99 138.5K
11:46 29,124.23 29,124.23 29,124.23 29,124.23 45.3K
11:47 29,124.23 29,126.99 29,119.45 29,119.45 58.1K
11:48 29,121.56 29,127.02 29,119.45 29,127.02 596.2K
11:49 29,120.32 29,127.56 29,118.22 29,119.14 451.0K
11:50 29,119.14 29,119.14 29,119.14 29,119.14 82.0K
11:51 29,119.14 29,119.78 29,117.03 29,119.78 104.1K
11:52 29,119.78 29,119.78 29,119.78 29,119.78 33.1K
11:53 29,119.78 29,119.78 29,118.86 29,119.78 52.5K
11:54 29,119.78 29,119.78 29,103.79 29,103.79 51.1K
11:55 29,103.79 29,103.79 29,103.79 29,103.79 33.1K
11:56 29,119.78 29,123.08 29,119.78 29,123.08 76.2K
11:57 29,123.08 29,132.63 29,120.70 29,132.63 121.3K
11:58 29,134.73 29,134.73 29,133.81 29,133.81 38.5K
11:59 29,133.81 29,133.81 29,130.45 29,130.45 50.5K
12:00 29,130.45 29,130.45 29,127.43 29,127.43 169.4K
12:01 29,126.51 29,126.51 29,111.77 29,116.36 424.0K
12:02 29,126.88 29,126.88 29,113.48 29,113.48 384.7K
12:03 29,121.90 29,121.90 29,120.98 29,120.98 38.5K
12:04 29,120.98 29,120.98 29,112.56 29,112.56 41.9K
12:05 29,114.39 29,114.39 29,107.16 29,107.16 176.8K
12:06 29,108.08 29,116.50 29,108.08 29,116.50 201.0K
12:07 29,108.08 29,112.59 29,108.08 29,112.59 122.7K
12:08 29,101.73 29,101.73 29,095.70 29,095.70 83.1K
12:09 29,095.70 29,102.02 29,095.70 29,102.02 98.9K
12:10 29,102.02 29,102.94 29,102.02 29,102.94 248.8K
12:11 29,102.02 29,102.02 29,097.81 29,097.81 60.4K
12:12 29,097.81 29,109.25 29,097.81 29,109.25 66.1K
12:13 29,109.25 29,109.25 29,109.25 29,109.25 50.6K
12:14 29,109.25 29,109.25 29,103.86 29,103.86 249.2K
12:15 29,110.17 29,110.17 29,110.17 29,110.17 125.5K
12:16 29,109.26 29,109.26 29,109.26 29,109.26 49.3K
12:17 29,108.35 29,109.26 29,108.35 29,108.35 49.6K
12:18 29,108.35 29,109.26 29,108.35 29,109.26 54.6K
12:19 29,128.60 29,128.60 29,123.74 29,123.74 526.1K
12:20 29,123.74 29,127.96 29,123.74 29,127.96 75.6K
12:21 29,127.96 29,129.80 29,127.96 29,129.80 43.9K
12:22 29,130.72 29,130.72 29,127.96 29,127.96 38.5K
12:23 29,130.72 29,130.72 29,121.91 29,128.88 116.0K
12:24 29,128.88 29,130.72 29,127.96 29,130.72 117.6K
12:25 29,130.72 29,141.58 29,126.51 29,141.58 60.9K
12:26 29,143.03 29,143.59 29,127.96 29,127.96 178.3K
12:27 29,127.04 29,142.11 29,127.04 29,142.11 116.5K
12:28 29,142.11 29,142.11 29,142.11 29,142.11 692.3K
12:29 29,136.61 29,154.96 29,136.61 29,154.96 537.6K
12:30 29,154.96 29,156.80 29,154.96 29,156.80 184.3K
12:31 29,149.72 29,149.72 29,148.81 29,148.81 706.8K
12:32 29,149.73 29,149.73 29,145.78 29,145.78 131.5K
12:33 29,145.78 29,145.78 29,143.65 29,143.65 48.5K
12:34 29,150.99 29,151.90 29,150.99 29,151.90 104.9K
12:35 29,136.83 29,138.93 29,136.83 29,138.93 225.7K
12:36 29,141.04 29,141.04 29,141.04 29,141.04 433.7K
12:37 29,141.04 29,141.04 29,141.04 29,141.04 233.4K
12:38 29,143.15 29,151.42 29,143.15 29,143.15 87.8K
12:39 29,142.23 29,142.23 29,140.12 29,140.12 56.1K
12:40 29,140.12 29,140.12 29,140.12 29,140.12 37.5K
12:41 29,142.23 29,144.33 29,142.23 29,143.41 152.3K
12:42 29,143.41 29,143.41 29,128.17 29,128.17 317.3K
12:43 29,130.01 29,134.22 29,130.01 29,132.38 43.8K
12:44 29,135.14 29,135.14 29,130.93 29,130.93 88.2K
12:45 29,130.93 29,132.11 29,130.01 29,130.28 43.8K
12:46 29,131.19 29,146.26 29,131.19 29,144.16 62.6K
12:47 29,143.24 29,147.45 29,143.24 29,143.24 595.4K
12:48 29,143.24 29,148.64 29,143.24 29,148.64 476.4K
12:49 29,141.93 29,141.93 29,129.62 29,129.62 83.2K
12:50 29,129.62 29,129.62 29,129.62 29,129.62 49.5K
12:51 29,129.62 29,129.62 29,125.94 29,125.94 60.3K
12:52 29,122.27 29,122.27 29,120.16 29,120.16 39.1K
12:53 29,120.16 29,123.22 29,115.58 29,123.22 64.2K
12:54 29,125.33 29,125.33 29,124.41 29,124.41 49.9K
12:55 29,124.41 29,124.41 29,124.41 29,124.41 38.4K
12:56 29,124.41 29,124.41 29,121.65 29,121.65 71.1K
12:57 29,121.65 29,121.65 29,117.06 29,117.06 47.4K
12:58 29,116.14 29,121.12 29,105.13 29,121.12 116.2K
12:59 29,122.95 29,122.95 29,122.04 29,122.04 50.3K
13:00 29,122.04 29,125.71 29,122.04 29,125.71 84.0K
13:01 29,125.71 29,125.71 29,121.50 29,121.50 233.0K
13:02 29,120.59 29,126.91 29,120.59 29,126.91 341.7K
13:03 29,126.91 29,126.91 29,125.99 29,125.99 120.2K
13:04 29,123.88 29,125.99 29,122.96 29,125.99 289.3K
13:05 29,125.07 29,125.07 29,119.02 29,119.02 87.4K
13:06 29,119.02 29,119.02 29,111.78 29,111.78 89.1K
13:07 29,120.20 29,120.20 29,120.20 29,120.20 38.3K
13:08 29,120.20 29,120.20 29,112.67 29,112.67 50.2K
13:09 29,108.46 29,108.46 29,108.46 29,108.46 81.6K
13:10 29,108.46 29,108.46 29,108.46 29,108.46 33.7K
13:11 29,108.46 29,108.46 29,107.55 29,107.55 49.8K
13:12 29,091.25 29,093.35 29,091.25 29,091.25 3,486.6K
13:13 29,092.76 29,092.76 29,090.94 29,090.94 109.3K
13:14 29,080.03 29,083.30 29,079.09 29,079.09 224.9K
13:15 29,079.09 29,079.09 29,071.86 29,071.86 38.3K
13:16 29,076.07 29,076.07 29,076.07 29,076.07 108.4K
13:17 29,063.42 29,094.67 29,063.42 29,094.67 970.7K
13:18 29,094.67 29,094.67 29,094.67 29,094.67 38.7K
13:19 29,088.36 29,095.61 29,088.36 29,090.18 110.7K
13:20 29,083.86 29,097.71 29,083.86 29,097.71 3,693.4K
13:21 29,097.71 29,097.71 29,097.71 29,097.71 86.9K
13:22 29,096.79 29,096.79 29,096.79 29,096.79 65.3K
13:23 29,096.79 29,096.79 29,092.58 29,092.58 76.6K
13:24 29,084.16 29,084.16 29,082.05 29,082.05 509.8K
13:25 29,082.05 29,096.49 29,082.05 29,094.98 95.7K
13:26 29,094.98 29,094.98 29,086.55 29,092.87 97.9K
13:27 29,094.98 29,094.98 29,081.18 29,081.18 760.9K
13:28 29,080.26 29,080.26 29,076.97 29,076.97 43.6K
13:29 29,076.97 29,080.26 29,076.05 29,080.26 94.1K
13:30 29,080.26 29,080.26 29,080.26 29,080.26 32.8K
13:31 29,080.26 29,080.26 29,071.84 29,078.16 156.9K
13:32 29,076.05 29,076.05 29,069.62 29,073.30 324.6K
13:33 29,071.19 29,071.19 29,066.59 29,066.59 311.0K
13:34 29,066.59 29,066.59 29,061.08 29,061.08 142.0K
13:35 29,056.86 29,060.16 29,051.73 29,060.16 200.1K
13:36 29,060.16 29,062.59 29,060.16 29,062.59 54.6K
13:37 29,062.59 29,062.59 29,047.10 29,047.10 44.5K
13:38 29,051.69 29,058.01 29,048.02 29,054.33 103.8K
13:39 29,054.33 29,069.04 29,054.33 29,055.25 65.4K
13:40 29,054.33 29,068.12 29,054.33 29,068.12 70.8K
13:41 29,047.10 29,053.41 29,047.10 29,053.41 113.9K
13:42 29,042.89 29,042.89 29,041.05 29,041.05 356.2K
13:43 29,041.05 29,051.57 29,041.05 29,049.74 175.4K
13:44 29,050.66 29,050.66 29,049.74 29,050.65 355.7K
13:45 29,043.12 29,044.30 29,041.55 29,044.30 639.4K
13:46 29,043.38 29,047.90 29,040.36 29,047.90 42.4K
13:47 29,045.14 29,045.14 29,036.98 29,036.98 352.8K
13:48 29,036.98 29,040.54 29,030.01 29,040.54 92.4K
13:49 29,025.80 29,034.60 29,025.80 29,034.60 1,311.8K
13:50 29,035.50 29,035.50 29,027.04 29,028.87 241.0K
13:51 29,028.87 29,028.87 29,015.48 29,015.48 77.2K
13:52 29,015.21 29,024.83 29,015.21 29,024.53 186.2K
13:53 29,026.33 29,030.01 29,026.33 29,028.17 131.2K
13:54 29,028.17 29,033.68 29,027.25 29,033.68 108.6K
13:55 29,027.63 29,027.63 29,019.21 29,021.31 200.6K
13:56 29,020.39 29,020.39 29,017.37 29,017.37 183.7K
13:57 29,019.47 29,019.47 29,012.78 29,012.78 333.9K
13:58 29,014.89 29,014.89 29,011.86 29,011.86 66.4K
13:59 29,010.94 29,013.97 29,010.94 29,013.05 259.2K
14:00 29,010.94 29,013.05 29,010.02 29,013.05 269.7K
14:01 29,013.05 29,013.05 29,011.21 29,011.21 49.9K
14:02 29,011.21 29,011.21 29,010.29 29,010.29 51.8K
14:03 29,017.82 29,017.82 29,015.72 29,015.72 624.8K
14:04 29,012.96 29,032.27 29,012.96 29,032.27 350.7K
14:05 29,034.11 29,036.21 29,031.35 29,036.21 414.7K
14:06 29,037.13 29,037.13 29,027.49 29,031.17 309.4K
14:07 29,031.17 29,036.95 29,031.17 29,036.95 794.5K
14:08 29,037.87 29,037.87 29,037.87 29,037.87 232.6K
14:09 29,037.87 29,037.87 29,036.95 29,036.95 59.7K
14:10 29,039.43 29,039.43 29,039.43 29,039.43 293.6K
14:11 29,038.52 29,040.02 29,037.91 29,040.02 109.4K
14:12 29,040.02 29,040.02 29,034.24 29,034.24 44.3K
14:13 29,034.24 29,034.55 29,033.63 29,034.55 71.7K
14:14 29,034.55 29,042.52 29,034.55 29,042.52 245.7K
14:15 29,042.52 29,042.52 29,038.84 29,038.84 140.8K
14:16 29,042.78 29,042.78 29,040.68 29,040.68 135.4K
14:17 29,040.68 29,042.78 29,040.68 29,042.78 71.9K
14:18 29,042.78 29,042.78 29,042.78 29,042.78 43.6K
14:19 29,042.78 29,044.62 29,042.78 29,044.62 803.8K
14:20 29,049.22 29,049.22 29,047.38 29,048.30 180.4K
14:21 29,059.33 29,059.74 29,052.12 29,059.74 558.8K
14:22 29,060.66 29,060.66 29,060.66 29,060.66 96.1K
14:23 29,059.75 29,063.04 29,059.75 29,063.04 525.0K
14:24 29,063.04 29,065.80 29,062.12 29,062.12 49.3K
14:25 29,062.12 29,062.12 29,062.12 29,062.12 60.1K
14:26 29,062.12 29,062.12 29,062.12 29,062.12 32.8K
14:27 29,074.07 29,074.07 29,063.04 29,063.04 54.7K
14:28 29,069.65 29,094.92 29,069.65 29,094.92 3,635.1K
14:29 29,094.92 29,106.22 29,094.92 29,097.02 109.5K
14:30 29,097.02 29,097.02 29,096.10 29,096.10 97.7K
14:31 29,096.10 29,096.10 29,094.00 29,094.00 54.7K
14:32 29,094.92 29,097.67 29,094.92 29,097.67 41.7K
14:33 29,096.77 29,098.61 29,096.77 29,098.61 54.7K
14:34 29,100.44 29,101.36 29,100.44 29,100.44 114.4K
14:35 29,092.91 29,092.91 29,091.99 29,091.99 37.1K
14:36 29,091.99 29,091.99 29,091.99 29,091.99 32.9K
14:37 29,091.99 29,091.99 29,091.99 29,091.99 54.7K
14:38 29,091.99 29,091.99 29,085.67 29,085.67 114.2K
14:39 29,085.67 29,085.67 29,085.67 29,085.67 32.9K
14:40 29,093.21 29,099.52 29,093.21 29,099.52 164.5K
14:41 29,101.63 29,101.63 29,101.63 29,101.63 103.2K
14:42 29,094.10 29,095.01 29,090.80 29,090.80 101.0K
14:43 29,097.77 29,101.45 29,097.77 29,101.45 201.9K
14:44 29,105.13 29,107.35 29,098.81 29,098.81 657.4K
14:45 29,095.14 29,102.38 29,095.14 29,102.38 131.7K
14:46 29,104.48 29,104.48 29,104.48 29,104.48 56.5K
14:47 29,104.48 29,108.43 29,103.30 29,108.43 216.8K
14:48 29,107.51 29,110.26 29,106.59 29,110.26 726.9K
14:49 29,112.36 29,127.26 29,112.36 29,118.06 229.6K
14:50 29,118.06 29,118.06 29,118.06 29,118.06 40.9K
14:51 29,118.06 29,118.06 29,117.14 29,117.14 38.3K
14:52 29,103.29 29,109.61 29,103.29 29,109.61 408.3K
14:53 29,109.61 29,109.61 29,105.99 29,108.72 236.8K
14:54 29,104.50 29,104.50 29,100.24 29,100.24 87.0K
14:55 29,097.87 29,097.87 29,088.53 29,094.04 441.0K
14:56 29,094.04 29,094.04 29,094.04 29,094.04 32.9K
14:57 29,101.38 29,101.38 29,090.82 29,090.82 253.5K
14:58 29,090.82 29,101.34 29,090.82 29,101.34 65.6K
14:59 29,108.88 29,110.71 29,108.88 29,110.71 79.4K
15:00 29,110.71 29,110.71 29,110.71 29,110.71 47.6K
15:01 29,110.71 29,110.71 29,108.61 29,108.61 56.5K
15:02 29,108.61 29,110.73 29,108.61 29,110.73 50.1K
15:03 29,110.73 29,110.73 29,091.28 29,091.28 293.3K
15:04 29,093.39 29,105.40 29,093.39 29,105.40 133.5K
15:05 29,105.40 29,105.40 29,099.08 29,103.29 267.7K
15:06 29,108.42 29,109.63 29,108.42 29,109.63 103.2K
15:07 29,102.12 29,109.63 29,101.20 29,109.63 76.6K
15:08 29,109.63 29,110.54 29,109.63 29,110.54 38.3K
15:09 29,110.54 29,110.54 29,109.94 29,109.94 38.5K
15:10 29,111.13 29,116.64 29,111.13 29,116.64 103.5K
15:11 29,119.40 29,128.59 29,118.48 29,128.59 516.5K
15:12 29,131.62 29,138.06 29,131.62 29,138.06 521.0K
15:13 29,138.97 29,139.89 29,138.97 29,139.89 302.5K
15:14 29,139.89 29,139.89 29,139.89 29,139.89 148.8K
15:15 29,139.89 29,140.51 29,139.59 29,140.51 54.8K
15:16 29,132.06 29,132.06 29,132.06 29,132.06 51.2K
15:17 29,132.06 29,138.97 29,132.06 29,138.97 43.3K
15:18 29,138.97 29,138.97 29,138.97 29,138.97 38.4K
15:19 29,138.97 29,138.97 29,138.06 29,138.06 115.0K
15:20 29,138.06 29,138.06 29,135.95 29,135.95 38.4K
15:21 29,135.95 29,135.95 29,135.95 29,135.95 87.1K
15:22 29,135.95 29,135.95 29,135.95 29,135.95 49.7K
15:23 29,135.95 29,137.79 29,135.95 29,135.95 57.0K
15:24 29,128.41 29,128.41 29,123.90 29,126.01 61.9K
15:25 29,123.90 29,131.44 29,123.90 29,131.44 167.7K
15:26 29,131.44 29,139.69 29,131.44 29,139.69 48.2K
15:27 29,139.69 29,139.69 29,139.69 29,139.69 104.4K
15:28 29,130.05 29,136.37 29,130.05 29,136.37 326.3K
15:29 29,136.37 29,136.37 29,136.37 29,136.37 33.0K
15:30 29,134.26 29,134.26 29,134.26 29,134.26 70.9K
15:31 29,133.34 29,133.34 29,132.42 29,132.42 49.5K
15:32 29,134.53 29,134.53 29,130.85 29,130.85 70.9K
15:33 29,129.93 29,129.93 29,125.72 29,125.72 45.2K
15:34 29,125.72 29,125.72 29,125.72 29,125.72 49.9K
15:35 29,125.72 29,125.72 29,125.72 29,125.72 33.0K
15:36 29,124.80 29,124.80 29,124.80 29,124.80 33.2K
15:37 29,124.80 29,129.01 29,124.80 29,127.18 185.4K
15:38 29,127.18 29,127.18 29,127.18 29,127.18 33.0K
15:39 29,127.18 29,134.53 29,127.18 29,134.53 71.1K
15:40 29,138.21 29,140.97 29,138.21 29,140.97 157.2K
15:41 29,137.41 29,141.62 29,137.41 29,141.62 1,298.8K
15:42 29,143.46 29,143.46 29,139.25 29,141.09 88.0K
15:43 29,140.17 29,146.22 29,140.17 29,146.22 210.7K
15:44 29,146.22 29,146.22 29,143.46 29,143.46 88.4K
15:45 29,144.38 29,149.89 29,144.38 29,144.38 50.3K
15:46 29,143.46 29,143.46 29,141.62 29,141.62 182.4K
15:47 29,141.62 29,141.62 29,141.62 29,141.62 36.5K
15:48 29,141.62 29,141.62 29,135.20 29,135.20 48.4K
15:49 29,135.20 29,142.43 29,132.79 29,142.43 128.1K
15:50 29,142.13 29,142.13 29,133.40 29,133.40 106.9K
15:51 29,134.01 29,134.01 29,125.58 29,125.58 38.8K
15:52 29,125.58 29,129.80 29,125.58 29,129.80 237.5K
15:53 29,129.80 29,129.80 29,129.80 29,129.80 33.0K
15:54 29,129.80 29,129.80 29,121.37 29,121.37 338.2K
15:55 29,120.45 29,120.45 29,120.45 29,120.45 103.6K
15:56 29,120.45 29,124.67 29,120.45 29,124.67 50.9K
15:57 29,124.67 29,124.67 29,124.36 29,124.36 33.2K
15:58 29,134.89 29,146.71 29,134.89 29,146.71 116.7K
15:59 29,146.71 29,146.71 29,145.79 29,145.79 47.7K
16:00 29,143.95 29,144.87 29,135.26 29,135.26 201.3K
16:01 29,135.26 29,135.26 29,133.42 29,133.42 50.9K
16:02 29,133.42 29,137.63 29,127.11 29,137.63 43.8K
16:03 29,136.72 29,139.74 29,136.72 29,139.74 38.4K
16:04 29,138.82 29,138.82 29,130.40 29,130.40 104.6K
16:05 29,130.40 29,140.93 29,130.40 29,140.93 87.3K
16:06 29,140.93 29,140.93 29,140.93 29,140.93 36.5K
16:07 29,140.93 29,140.93 29,138.17 29,138.17 55.1K
16:08 29,138.17 29,139.09 29,129.75 29,129.75 80.9K
16:09 29,129.75 29,129.75 29,129.75 29,129.75 33.2K
16:10 29,129.75 29,129.75 29,124.93 29,124.93 73.7K
16:11 29,124.93 29,124.93 29,124.93 29,124.93 43.8K
16:12 29,124.93 29,124.93 29,124.93 29,124.93 33.0K
16:13 29,124.93 29,130.45 29,124.93 29,130.45 49.5K
16:14 29,130.45 29,138.87 29,130.45 29,138.87 93.1K
16:15 29,140.98 29,143.08 29,140.98 29,143.08 179.4K
16:16 29,143.08 29,143.08 29,143.08 29,143.08 49.6K
16:17 29,143.08 29,143.08 29,134.66 29,134.66 49.3K
16:18 29,141.28 29,150.62 29,141.28 29,149.70 205.8K
16:19 29,143.38 29,146.14 29,141.54 29,146.14 158.3K
16:20 29,148.90 29,161.87 29,148.90 29,161.87 543.3K
16:21 29,166.47 29,166.47 29,164.06 29,165.55 398.3K
16:22 29,167.39 29,167.39 29,165.55 29,165.55 149.3K
16:23 29,165.55 29,166.47 29,165.55 29,165.55 1,916.7K
16:24 29,165.55 29,165.55 29,165.55 29,165.55 55.6K
16:25 29,167.38 29,167.38 29,167.38 29,167.38 71.3K
16:26 29,167.38 29,167.38 29,158.04 29,158.04 158.5K
16:27 29,158.04 29,158.04 29,149.89 29,149.89 109.6K
16:28 29,151.73 29,158.04 29,151.73 29,157.12 63.5K
16:29 29,148.70 29,148.70 29,147.78 29,147.78 189.8K
16:30 29,147.78 29,147.78 29,140.25 29,140.25 33.9K
16:31 29,140.25 29,146.86 29,140.25 29,146.86 191.3K
16:32 29,155.29 29,156.20 29,155.29 29,156.20 182.5K
16:33 29,156.20 29,156.20 29,156.20 29,156.20 54.7K
16:34 29,156.20 29,156.20 29,140.25 29,140.25 120.0K
16:35 29,147.76 29,147.76 29,146.54 29,147.46 203.1K
16:36 29,147.46 29,147.46 29,147.46 29,147.46 33.1K
16:37 29,147.46 29,147.46 29,147.46 29,147.46 49.6K
16:38 29,147.46 29,147.46 29,147.46 29,147.46 33.8K
16:39 29,146.54 29,153.77 29,146.54 29,153.77 48.2K
16:40 29,153.77 29,153.77 29,147.45 29,147.45 60.4K
16:41 29,147.45 29,149.56 29,147.45 29,149.56 60.1K
16:42 29,145.35 29,145.64 29,145.35 29,145.64 47.1K
16:43 29,145.64 29,145.64 29,145.64 29,145.64 179.3K
16:44 29,147.75 29,151.96 29,147.75 29,151.96 88.7K
16:45 29,144.42 29,151.96 29,144.42 29,149.85 144.8K
16:46 29,149.85 29,149.85 29,145.64 29,147.75 206.3K
16:47 29,151.96 29,151.96 29,151.96 29,151.96 80.9K
16:48 29,150.12 29,151.04 29,150.12 29,151.04 50.9K
16:49 29,151.04 29,151.04 29,139.29 29,139.29 68.5K
16:50 29,138.37 29,138.37 29,138.37 29,138.37 34.7K
16:51 29,142.59 29,144.69 29,142.59 29,144.69 49.3K
16:52 29,144.69 29,146.80 29,138.37 29,138.37 121.4K
16:53 29,138.37 29,142.59 29,136.27 29,142.59 153.2K
16:54 29,142.59 29,142.59 29,136.27 29,136.27 87.1K
16:55 29,136.27 29,136.27 29,136.27 29,136.27 71.2K
16:56 29,136.27 29,136.27 29,136.27 29,136.27 43.9K
16:57 29,136.27 29,138.37 29,136.27 29,138.37 54.0K
16:58 29,138.37 29,138.37 29,138.37 29,138.37 49.6K
16:59 29,138.37 29,142.59 29,138.37 29,142.59 60.1K
17:00 29,142.28 29,142.28 29,141.36 29,142.28 40.2K
17:01 29,135.96 29,135.96 29,135.96 29,135.96 72.4K
17:02 29,135.96 29,135.96 29,135.96 29,135.96 33.3K
17:03 29,135.96 29,135.96 29,135.05 29,135.05 46.3K
17:04 29,133.21 29,137.42 29,133.21 29,136.50 55.0K
17:05 29,137.42 29,138.34 29,137.42 29,138.34 236.5K
17:06 29,137.42 29,139.52 29,137.42 29,139.52 48.1K
17:07 29,139.52 29,139.52 29,137.42 29,137.42 103.8K
17:08 29,137.42 29,137.42 29,136.50 29,136.50 35.1K
17:09 29,132.29 29,132.29 29,132.29 29,132.29 55.1K
17:10 29,132.29 29,140.71 29,132.29 29,139.79 62.7K
17:11 29,140.71 29,144.92 29,140.71 29,144.92 145.4K
17:12 29,136.50 29,136.50 29,135.58 29,135.58 76.3K
17:13 29,143.11 29,143.11 29,143.11 29,143.11 56.0K
17:14 29,143.11 29,143.11 29,127.44 29,128.04 59.4K
17:15 29,134.36 29,135.28 29,134.36 29,135.28 45.4K
17:16 29,135.28 29,137.08 29,135.28 29,137.08 174.7K
17:17 29,137.08 29,139.19 29,137.08 29,139.19 120.8K
17:18 29,139.49 29,139.49 29,136.47 29,136.47 220.5K
17:19 29,137.38 29,154.86 29,137.38 29,154.86 336.3K
17:20 29,154.86 29,156.05 29,154.86 29,156.05 71.8K
17:21 29,156.05 29,156.97 29,156.05 29,156.97 34.6K
17:22 29,156.05 29,156.05 29,153.94 29,153.94 103.6K
17:23 29,153.94 29,153.94 29,147.89 29,147.89 41.0K
17:24 29,148.81 29,148.81 29,147.89 29,147.89 54.9K
17:25 29,147.89 29,150.00 29,147.89 29,150.00 84.5K
17:26 29,152.10 29,152.10 29,151.19 29,151.19 142.1K
17:27 29,151.19 29,151.19 29,149.36 29,149.36 117.4K
17:28 29,149.36 29,149.36 29,149.36 29,149.36 54.9K
17:29 29,149.36 29,150.27 29,145.15 29,150.27 44.9K
17:30 29,145.15 29,149.36 29,145.15 29,149.36 106.4K
17:31 29,149.36 29,149.36 29,149.36 29,149.36 49.5K
17:32 29,149.36 29,150.28 29,149.36 29,150.28 33.0K
17:33 29,150.28 29,153.33 29,150.28 29,153.33 279.7K
17:34 29,153.33 29,153.33 29,149.12 29,149.12 103.5K
17:35 29,153.33 29,153.33 29,152.41 29,152.41 257.6K
17:36 29,147.28 29,153.32 29,147.28 29,153.32 191.4K
17:37 29,149.11 29,149.11 29,148.19 29,148.19 62.6K
17:38 29,148.19 29,150.02 29,144.89 29,144.89 548.8K
17:39 29,144.89 29,156.73 29,144.89 29,150.00 118.1K
17:40 29,150.61 29,150.61 29,148.50 29,148.50 77.6K
17:41 29,148.50 29,148.50 29,142.18 29,142.18 142.8K
17:42 29,142.18 29,142.18 29,141.26 29,141.26 90.1K
17:43 29,141.26 29,145.85 29,141.26 29,145.85 195.6K
17:44 29,150.06 29,152.17 29,150.06 29,152.17 60.1K
17:45 29,152.17 29,152.17 29,147.96 29,147.96 71.2K
17:46 29,147.96 29,152.17 29,147.96 29,152.17 49.2K
17:47 29,151.56 29,153.38 29,151.56 29,153.38 44.5K
17:48 29,153.38 29,167.14 29,153.38 29,167.14 96.0K
17:49 29,167.14 29,171.35 29,167.14 29,171.35 46.4K
17:50 29,173.46 29,173.46 29,173.46 29,173.46 259.1K
17:51 29,173.46 29,173.46 29,173.46 29,173.46 49.5K
17:52 29,173.46 29,173.46 29,173.46 29,173.46 33.0K
17:53 29,173.46 29,174.38 29,173.46 29,174.38 33.0K
17:54 29,174.38 29,174.38 29,162.56 29,162.56 71.0K
17:55 29,158.34 29,163.82 29,158.34 29,163.82 321.4K
17:56 29,161.71 29,161.71 29,158.99 29,158.99 50.2K
17:57 29,153.86 29,153.86 29,153.86 29,153.86 141.4K
17:58 29,151.76 29,151.76 29,149.63 29,149.63 160.8K
17:59 29,143.20 29,152.38 29,143.20 29,152.38 587.2K
18:00 29,152.38 29,171.65 29,140.06 29,140.06 730.7K
18:01 29,140.06 29,140.06 29,139.45 29,139.45 38.8K
18:02 29,139.45 29,144.04 29,127.52 29,144.04 576.9K
18:03 29,144.04 29,159.11 29,144.04 29,159.11 57.4K
18:04 29,159.11 29,160.03 29,159.11 29,160.03 353.1K
18:05 29,160.03 29,166.34 29,160.03 29,166.34 46.4K
18:06 29,166.34 29,166.34 29,166.34 29,166.34 98.9K
18:07 29,165.42 29,165.42 29,150.35 29,150.35 66.9K
18:08 29,148.25 29,148.25 29,143.12 29,143.12 63.5K
18:09 29,145.88 29,150.48 29,145.88 29,150.48 82.5K
18:10 29,151.99 29,156.59 29,146.49 29,146.49 138.7K
18:11 29,148.33 29,148.33 29,147.41 29,147.41 142.1K
18:12 29,147.41 29,148.07 29,146.23 29,148.07 261.0K
18:13 29,148.99 29,152.01 29,148.99 29,152.01 332.0K
18:14 29,152.01 29,152.01 29,149.25 29,152.00 183.3K
18:15 29,152.00 29,156.90 29,152.00 29,156.90 425.4K
18:16 29,159.37 29,167.28 29,159.37 29,164.53 161.1K
18:17 29,164.53 29,176.84 29,163.61 29,176.84 60.0K
18:18 29,175.92 29,175.92 29,171.34 29,171.34 133.7K
18:19 29,171.34 29,175.01 29,165.84 29,165.84 262.6K
18:20 29,167.95 29,175.93 29,161.63 29,175.93 385.5K
18:21 29,175.93 29,175.93 29,175.93 29,175.93 22.0K
18:22 29,175.93 29,175.93 29,175.93 29,175.93 0.0K
18:23 29,175.93 29,189.97 29,169.62 29,189.97 163.7K
18:24 29,189.05 29,189.05 29,189.05 29,189.05 49.7K
18:25 29,189.05 29,189.05 29,167.55 29,176.43 348.2K
18:26 29,177.34 29,191.49 29,176.42 29,191.49 163.4K
18:27 29,191.49 29,193.60 29,191.49 29,193.60 126.2K
18:28 29,193.60 29,200.96 29,193.60 29,200.96 198.8K
18:29 29,200.96 29,200.96 29,192.53 29,192.53 37.8K
18:30 29,198.85 29,204.35 29,198.85 29,204.35 13.9K
18:31 29,202.25 29,203.17 29,202.25 29,203.17 14.1K
18:32 29,199.49 29,199.49 29,196.47 29,196.47 153.3K
18:33 29,194.63 29,195.55 29,194.63 29,195.55 33.1K
18:34 29,193.44 29,193.44 29,187.02 29,187.02 223.3K
18:35 29,187.02 29,193.34 29,178.27 29,178.27 60.6K
18:36 29,178.27 29,178.27 29,174.05 29,176.16 671.7K
18:37 29,174.05 29,175.25 29,173.15 29,175.25 44.1K
18:38 29,175.25 29,187.88 29,175.25 29,183.67 1,925.9K
18:39 29,183.67 29,183.67 29,183.67 29,183.67 153.1K
18:40 29,183.67 29,183.67 29,183.67 29,183.67 0.0K
18:51 29,150.04 29,150.04 29,150.04 29,150.04 522.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし