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 29,137.48 29,137.48 29,111.90 29,111.90 1,451.4K
10:01 29,165.79 29,175.90 29,165.79 29,171.69 1,146.4K
10:02 29,171.69 29,194.30 29,171.69 29,182.55 542.3K
10:03 29,182.55 29,186.76 29,131.51 29,161.65 151.3K
10:04 29,161.65 29,199.50 29,161.65 29,199.50 538.3K
10:05 29,199.81 29,201.91 29,194.14 29,194.14 681.9K
10:06 29,212.20 29,212.20 29,181.94 29,181.94 89.8K
10:07 29,184.04 29,184.04 29,145.48 29,145.48 276.5K
10:08 29,159.87 29,166.79 29,142.02 29,142.02 76.3K
10:09 29,146.23 29,160.20 29,146.23 29,151.78 704.7K
10:10 29,158.09 29,158.09 29,149.02 29,149.02 142.6K
10:11 29,144.16 29,144.16 29,137.54 29,137.54 249.2K
10:12 29,139.64 29,165.24 29,139.64 29,160.28 81.3K
10:13 29,160.28 29,160.28 29,134.71 29,134.71 142.1K
10:14 29,144.44 29,157.38 29,144.44 29,157.38 1,966.6K
10:15 29,157.38 29,158.57 29,150.15 29,150.15 272.1K
10:16 29,150.15 29,174.27 29,150.15 29,167.05 102.3K
10:17 29,167.05 29,178.87 29,167.05 29,178.87 304.5K
10:18 29,191.50 29,191.80 29,191.50 29,191.80 115.4K
10:19 29,191.80 29,214.83 29,191.80 29,214.83 641.0K
10:20 29,215.13 29,215.13 29,215.13 29,215.13 0.9K
10:21 29,213.03 29,215.13 29,208.71 29,208.71 1,234.1K
10:22 29,195.75 29,198.76 29,195.75 29,198.76 91.6K
10:23 29,198.76 29,198.76 29,191.54 29,191.86 222.4K
10:24 29,191.86 29,200.12 29,191.86 29,200.12 1.4K
10:25 29,221.59 29,225.81 29,221.59 29,225.81 54.1K
10:26 29,221.59 29,225.81 29,219.49 29,219.49 65.9K
10:27 29,219.49 29,219.49 29,211.95 29,211.95 56.1K
10:28 29,199.32 29,203.53 29,199.32 29,203.53 1,095.0K
10:29 29,220.38 29,220.38 29,220.38 29,220.38 43.4K
10:30 29,230.90 29,235.89 29,218.27 29,235.89 235.1K
10:31 29,235.89 29,243.42 29,235.89 29,239.21 66.7K
10:32 29,239.21 29,239.21 29,239.21 29,239.21 179.3K
10:33 29,241.31 29,241.31 29,237.99 29,240.10 214.0K
10:34 29,240.10 29,245.60 29,240.10 29,245.60 56.6K
10:35 29,232.64 29,261.26 29,229.02 29,261.26 732.2K
10:36 29,261.26 29,261.26 29,240.10 29,240.10 2,780.2K
10:37 29,237.66 29,237.66 29,217.16 29,217.16 237.8K
10:38 29,225.08 29,225.68 29,225.08 29,225.68 276.8K
10:39 29,228.71 29,228.71 29,223.89 29,223.89 2,450.5K
10:40 29,246.50 29,246.50 29,240.18 29,245.69 66.9K
10:41 29,249.90 29,249.90 29,232.99 29,232.99 63.5K
10:42 29,232.99 29,232.99 29,224.27 29,224.27 60.9K
10:43 29,224.27 29,224.27 29,215.84 29,215.84 132.7K
10:44 29,215.84 29,215.84 29,215.84 29,215.84 5.4K
10:45 29,204.83 29,204.83 29,198.51 29,198.51 100.4K
10:46 29,204.83 29,204.83 29,200.62 29,200.62 357.7K
10:47 29,183.77 29,187.98 29,182.48 29,182.48 767.2K
10:48 29,186.69 29,198.77 29,176.16 29,198.77 51.1K
10:49 29,201.14 29,201.14 29,172.52 29,173.06 101.0K
10:50 29,172.14 29,189.27 29,166.67 29,189.27 86.9K
10:51 29,189.27 29,203.47 29,189.27 29,197.15 34.3K
10:52 29,208.16 29,208.16 29,194.40 29,196.51 19.1K
10:53 29,166.06 29,166.67 29,163.96 29,163.96 103.5K
10:54 29,165.17 29,180.85 29,165.17 29,180.85 70.6K
10:55 29,179.94 29,190.09 29,179.94 29,190.09 47.0K
10:56 29,190.09 29,190.09 29,176.34 29,176.34 66.1K
10:57 29,184.76 29,197.61 29,184.76 29,197.61 11.5K
10:58 29,197.61 29,198.52 29,192.20 29,192.20 30.4K
10:59 29,192.50 29,192.50 29,192.50 29,192.50 2.1K
11:00 29,196.45 29,207.58 29,182.42 29,182.42 127.9K
11:01 29,177.67 29,177.67 29,173.46 29,173.46 63.3K
11:02 29,177.68 29,179.79 29,177.68 29,179.79 242.8K
11:03 29,179.79 29,179.79 29,173.36 29,173.36 79.4K
11:04 29,203.50 29,206.20 29,203.50 29,206.20 77.8K
11:05 29,206.20 29,206.20 29,206.20 29,206.20 105.2K
11:06 29,206.20 29,206.20 29,183.60 29,206.20 69.1K
11:07 29,206.20 29,206.20 29,199.88 29,201.99 736.7K
11:08 29,201.99 29,207.49 29,201.99 29,205.39 1,044.1K
11:09 29,212.92 29,212.92 29,202.81 29,204.92 3,941.0K
11:10 29,207.02 29,209.13 29,207.02 29,209.13 1,679.8K
11:11 29,209.13 29,209.13 29,209.13 29,209.13 3,501.4K
11:12 29,185.60 29,186.81 29,180.50 29,186.81 4,597.8K
11:13 29,186.81 29,200.33 29,185.59 29,200.33 55.8K
11:14 29,198.23 29,198.23 29,189.80 29,191.91 889.1K
11:15 29,191.91 29,214.52 29,191.91 29,200.64 62.1K
11:16 29,202.75 29,218.61 29,202.75 29,218.61 534.0K
11:17 29,218.61 29,220.71 29,218.61 29,220.11 113.9K
11:18 29,218.00 29,223.88 29,218.00 29,223.88 120.5K
11:19 29,223.88 29,223.88 29,221.12 29,221.12 510.7K
11:20 29,221.12 29,221.12 29,217.45 29,217.45 66.7K
11:21 29,217.45 29,219.56 29,217.45 29,219.56 92.4K
11:22 29,219.56 29,223.77 29,219.56 29,223.77 2,659.1K
11:23 29,196.95 29,201.16 29,196.95 29,201.16 30.9K
11:24 29,196.68 29,202.46 29,196.68 29,202.46 188.7K
11:25 29,202.46 29,208.77 29,202.46 29,208.77 2,250.3K
11:26 29,208.77 29,210.88 29,208.77 29,210.88 548.7K
11:27 29,215.09 29,215.09 29,211.18 29,212.10 248.4K
11:28 29,212.10 29,212.40 29,212.10 29,212.40 382.5K
11:29 29,210.30 29,210.30 29,210.30 29,210.30 119.5K
11:30 29,214.51 29,228.97 29,213.60 29,224.76 105.5K
11:31 29,226.48 29,226.48 29,221.35 29,221.35 360.8K
11:32 29,212.78 29,221.04 29,212.78 29,221.04 453.8K
11:33 29,215.52 29,219.73 29,215.52 29,219.73 754.4K
11:34 29,215.52 29,216.91 29,201.84 29,201.84 70.3K
11:35 29,199.73 29,203.94 29,199.73 29,203.94 59.8K
11:36 29,199.73 29,220.21 29,199.73 29,220.21 51.4K
11:37 29,218.10 29,220.21 29,218.10 29,220.21 271.6K
11:38 29,220.21 29,220.21 29,219.00 29,219.00 386.9K
11:39 29,219.00 29,219.00 29,218.08 29,218.08 47.0K
11:40 29,218.08 29,218.08 29,202.84 29,202.84 733.5K
11:41 29,217.91 29,217.91 29,217.91 29,217.91 73.6K
11:42 29,198.96 29,198.96 29,193.45 29,193.45 772.9K
11:43 29,193.45 29,194.36 29,193.45 29,194.36 13.3K
11:44 29,194.36 29,194.36 29,194.36 29,194.36 1.0K
11:45 29,179.29 29,185.61 29,179.29 29,185.61 12.5K
11:46 29,185.61 29,189.01 29,183.50 29,189.01 11.5K
11:47 29,189.01 29,189.01 29,181.48 29,181.48 27.4K
11:48 29,182.70 29,184.80 29,182.39 29,182.39 431.2K
11:49 29,184.50 29,184.50 29,184.50 29,184.50 14.2K
11:50 29,184.50 29,185.42 29,183.04 29,183.04 38.4K
11:51 29,183.04 29,183.04 29,175.51 29,175.51 169.3K
11:52 29,175.51 29,175.51 29,169.08 29,169.08 286.5K
11:53 29,178.28 29,178.28 29,178.28 29,178.28 43.6K
11:54 29,178.28 29,178.28 29,175.02 29,175.02 123.1K
11:55 29,175.02 29,182.84 29,175.02 29,182.84 7.5K
11:56 29,182.84 29,182.84 29,176.52 29,176.52 103.0K
11:57 29,171.93 29,171.93 29,169.52 29,169.52 46.6K
11:58 29,169.52 29,169.52 29,169.52 29,169.52 200.4K
11:59 29,171.63 29,171.63 29,171.63 29,171.63 43.3K
12:00 29,171.63 29,171.63 29,171.63 29,171.63 20.1K
12:01 29,173.46 29,174.68 29,172.57 29,172.57 376.7K
12:02 29,172.57 29,172.57 29,172.57 29,172.57 1.4K
12:03 29,172.57 29,172.57 29,172.57 29,172.57 3,173.9K
12:04 29,172.57 29,172.57 29,172.57 29,172.57 17.6K
12:05 29,172.57 29,172.57 29,172.57 29,172.57 16.2K
12:06 29,172.57 29,187.64 29,172.57 29,186.72 50.7K
12:07 29,186.72 29,186.72 29,186.11 29,186.11 774.7K
12:08 29,188.22 29,189.94 29,188.22 29,189.94 103.2K
12:09 29,185.73 29,187.24 29,185.73 29,187.24 128.2K
12:10 29,187.24 29,190.00 29,180.35 29,180.35 138.9K
12:11 29,180.35 29,180.35 29,180.35 29,180.35 0.0K
12:12 29,181.58 29,181.58 29,176.99 29,176.99 130.1K
12:13 29,179.09 29,179.09 29,176.99 29,176.99 35.5K
12:14 29,176.99 29,176.99 29,176.99 29,176.99 83.6K
12:15 29,197.49 29,197.49 29,187.92 29,187.92 195.0K
12:16 29,187.92 29,190.03 29,187.92 29,190.03 32.5K
12:17 29,190.03 29,190.03 29,190.03 29,190.03 0.0K
12:18 29,190.03 29,190.03 29,187.92 29,190.03 54.2K
12:19 29,190.03 29,190.03 29,187.92 29,187.92 204.7K
12:20 29,194.62 29,194.62 29,194.62 29,194.62 32.8K
12:21 29,194.62 29,198.84 29,191.30 29,191.30 59.9K
12:22 29,191.30 29,191.30 29,184.98 29,184.98 81.3K
12:23 29,184.98 29,184.98 29,184.98 29,184.98 55.8K
12:24 29,184.98 29,184.98 29,184.98 29,184.98 985.7K
12:25 29,184.98 29,184.98 29,179.48 29,179.48 3,437.3K
12:26 29,179.48 29,181.58 29,179.48 29,181.58 21.7K
12:27 29,179.48 29,179.48 29,179.48 29,179.48 151.6K
12:28 29,179.48 29,179.48 29,171.20 29,171.51 93.2K
12:29 29,171.51 29,171.51 29,171.51 29,171.51 6.7K
12:30 29,171.51 29,177.93 29,171.51 29,177.93 2.0K
12:31 29,176.09 29,178.20 29,174.88 29,175.80 154.0K
12:32 29,175.80 29,175.80 29,175.80 29,175.80 87.4K
12:33 29,175.80 29,175.80 29,175.80 29,175.80 27.1K
12:34 29,177.01 29,177.01 29,177.01 29,177.01 96.3K
12:35 29,177.01 29,177.01 29,177.01 29,177.01 32.5K
12:36 29,177.01 29,177.01 29,177.01 29,177.01 32.5K
12:37 29,179.12 29,184.37 29,179.12 29,184.37 60.1K
12:38 29,184.37 29,184.37 29,184.37 29,184.37 0.8K
12:39 29,184.37 29,184.37 29,177.01 29,177.01 32.8K
12:40 29,177.32 29,179.42 29,177.32 29,179.42 595.5K
12:41 29,179.42 29,179.42 29,177.62 29,177.62 13.1K
12:42 29,177.62 29,177.62 29,172.11 29,172.11 8.5K
12:43 29,178.55 29,185.29 29,178.55 29,185.29 87.3K
12:44 29,187.39 29,187.39 29,177.62 29,177.62 223.8K
12:45 29,177.62 29,181.83 29,177.62 29,181.83 104.5K
12:46 29,179.72 29,179.72 29,177.31 29,177.31 61.6K
12:47 29,177.31 29,183.63 29,177.31 29,183.63 5.8K
12:48 29,179.42 29,179.42 29,179.42 29,179.42 25.9K
12:49 29,180.61 29,183.93 29,180.61 29,183.93 111.7K
12:50 29,183.93 29,183.93 29,183.93 29,183.93 2.5K
12:51 29,183.93 29,188.14 29,183.93 29,183.93 16.3K
12:52 29,183.93 29,189.06 29,183.93 29,189.06 11.6K
12:53 29,178.53 29,178.53 29,177.32 29,177.32 232.0K
12:54 29,178.51 29,239.06 29,178.51 29,202.09 1,121.5K
12:55 29,202.09 29,206.30 29,202.09 29,205.38 78.0K
12:56 29,205.38 29,226.53 29,203.27 29,226.53 104.1K
12:57 29,212.76 29,212.76 29,212.16 29,212.16 7.5K
12:58 29,212.16 29,212.16 29,189.55 29,189.55 906.2K
12:59 29,189.55 29,190.47 29,189.55 29,190.47 33.0K
13:00 29,212.16 29,274.80 29,212.16 29,274.80 3,063.8K
13:01 29,274.80 29,276.64 29,261.65 29,261.65 77.2K
13:02 29,261.65 29,261.65 29,255.23 29,257.33 30.6K
13:03 29,257.33 29,258.25 29,256.14 29,258.25 107.6K
13:04 29,258.25 29,260.36 29,258.25 29,260.36 5.4K
13:05 29,258.25 29,258.25 29,254.04 29,254.04 103.0K
13:06 29,238.97 29,254.64 29,238.97 29,254.64 138.5K
13:07 29,254.64 29,258.86 29,254.64 29,254.64 116.5K
13:08 29,254.64 29,258.36 29,252.54 29,258.36 83.5K
13:09 29,247.35 29,247.35 29,240.91 29,240.91 23.6K
13:10 29,240.91 29,248.75 29,240.91 29,248.75 90.0K
13:11 29,246.64 29,246.64 29,231.93 29,231.93 597.8K
13:12 29,231.93 29,232.83 29,231.93 29,232.52 1,724.4K
13:13 29,232.52 29,232.52 29,232.52 29,232.52 178.7K
13:14 29,232.52 29,235.55 29,232.52 29,235.55 98.0K
13:15 29,235.55 29,237.66 29,235.55 29,235.55 151.7K
13:16 29,235.55 29,244.74 29,235.55 29,244.74 76.1K
13:17 29,244.74 29,244.74 29,237.21 29,237.21 182.3K
13:18 29,237.21 29,237.21 29,222.14 29,222.14 20.5K
13:19 29,222.44 29,222.44 29,222.44 29,222.44 49.8K
13:20 29,222.44 29,222.44 29,221.84 29,221.84 125.0K
13:21 29,223.94 29,223.94 29,219.73 29,222.74 3,842.6K
13:22 29,222.74 29,230.28 29,222.74 29,230.28 467.6K
13:23 29,230.28 29,230.28 29,223.86 29,223.86 6.1K
13:24 29,223.86 29,223.86 29,223.86 29,223.86 97.5K
13:25 29,223.86 29,223.86 29,223.86 29,223.86 0.0K
13:26 29,223.86 29,223.86 29,223.86 29,223.86 16.3K
13:27 29,223.86 29,230.89 29,223.86 29,230.89 89.1K
13:28 29,231.49 29,231.49 29,206.45 29,206.45 665.5K
13:29 29,206.45 29,229.39 29,206.45 29,229.39 219.5K
13:30 29,229.39 29,237.81 29,229.39 29,237.81 27.1K
13:31 29,231.49 29,231.49 29,231.49 29,231.49 1,512.6K
13:32 29,231.49 29,235.70 29,231.49 29,234.49 36.8K
13:33 29,234.49 29,234.49 29,228.97 29,228.97 65.3K
13:34 29,228.97 29,231.08 29,228.97 29,231.08 152.3K
13:35 29,231.08 29,233.19 29,228.97 29,231.35 109.1K
13:36 29,239.06 29,239.06 29,238.76 29,238.76 106.3K
13:37 29,238.76 29,238.76 29,238.76 29,238.76 124.7K
13:38 29,238.76 29,280.14 29,238.76 29,268.04 215.8K
13:39 29,247.54 29,249.65 29,247.54 29,247.54 31.8K
13:40 29,247.54 29,247.54 29,209.20 29,209.20 190.9K
13:41 29,213.41 29,229.96 29,213.41 29,226.05 95.0K
13:42 29,226.05 29,226.05 29,226.05 29,226.05 17.5K
13:43 29,226.05 29,226.05 29,226.05 29,226.05 0.0K
13:44 29,226.05 29,248.65 29,226.05 29,248.65 18.6K
13:45 29,248.65 29,249.33 29,237.40 29,237.40 1,004.1K
13:46 29,237.40 29,255.65 29,237.40 29,255.65 45.5K
13:47 29,255.65 29,255.65 29,255.65 29,255.65 21.7K
13:48 29,255.65 29,255.65 29,255.65 29,255.65 49.2K
13:49 29,255.65 29,256.57 29,242.80 29,242.80 59.2K
13:50 29,242.80 29,242.80 29,242.80 29,242.80 0.2K
13:51 29,242.80 29,242.80 29,242.80 29,242.80 0.0K
13:52 29,243.72 29,247.93 29,243.72 29,247.93 40.7K
13:53 29,242.81 29,247.02 29,242.81 29,247.02 17.3K
13:54 29,242.81 29,249.03 29,233.05 29,249.03 385.4K
13:55 29,241.50 29,241.50 29,241.50 29,241.50 1.9K
13:56 29,241.50 29,241.50 29,241.50 29,241.50 4.7K
13:57 29,241.50 29,245.09 29,237.75 29,237.75 97.0K
13:58 29,237.75 29,237.75 29,237.75 29,237.75 0.2K
13:59 29,237.75 29,237.75 29,237.15 29,237.15 219.1K
14:00 29,237.15 29,241.36 29,237.15 29,241.36 5.4K
14:01 29,232.18 29,233.09 29,232.18 29,233.09 46.1K
14:02 29,228.88 29,228.88 29,228.88 29,228.88 688.7K
14:03 29,228.88 29,233.09 29,228.88 29,233.09 21.7K
14:04 29,228.88 29,228.88 29,228.88 29,228.88 59.6K
14:05 29,231.58 29,232.49 29,228.27 29,232.49 189.8K
14:06 29,234.59 29,234.59 29,232.49 29,232.49 21.7K
14:07 29,232.49 29,232.49 29,232.49 29,232.49 0.0K
14:08 29,232.49 29,232.49 29,217.78 29,217.78 69.1K
14:09 29,217.78 29,217.78 29,217.78 29,217.78 70.5K
14:10 29,219.88 29,219.88 29,217.78 29,217.78 287.5K
14:11 29,219.88 29,219.88 29,217.78 29,217.88 3,941.8K
14:12 29,217.58 29,221.79 29,217.58 29,221.18 18.5K
14:13 29,216.97 29,216.97 29,200.28 29,200.28 122.0K
14:14 29,200.28 29,200.28 29,197.23 29,197.23 4.8K
14:15 29,204.76 29,206.87 29,204.76 29,206.87 10.8K
14:16 29,206.87 29,211.45 29,206.87 29,211.45 46.1K
14:17 29,211.45 29,211.45 29,203.92 29,203.92 13.5K
14:18 29,203.92 29,203.92 29,203.92 29,203.92 0.0K
14:19 29,203.92 29,204.22 29,203.92 29,204.22 34.4K
14:20 29,204.22 29,204.22 29,199.09 29,199.09 153.1K
14:21 29,198.79 29,203.30 29,198.79 29,203.30 87.3K
14:22 29,203.30 29,203.30 29,203.30 29,203.30 5.4K
14:23 29,203.30 29,203.30 29,201.20 29,201.20 21.7K
14:24 29,201.20 29,201.20 29,195.12 29,195.12 6,849.2K
14:25 29,191.45 29,191.45 29,191.45 29,191.45 57.7K
14:26 29,197.77 29,197.77 29,197.46 29,197.46 88.9K
14:27 29,197.46 29,197.46 29,197.46 29,197.46 0.0K
14:28 29,197.46 29,205.07 29,197.46 29,205.07 33.2K
14:29 29,205.07 29,205.07 29,197.54 29,197.54 30.2K
14:30 29,190.00 29,190.00 29,182.47 29,182.47 158.3K
14:31 29,182.47 29,182.47 29,182.47 29,182.47 23.0K
14:32 29,182.47 29,182.47 29,182.47 29,182.47 0.0K
14:33 29,182.47 29,199.98 29,182.47 29,199.98 22.4K
14:34 29,202.90 29,202.90 29,196.58 29,196.58 54.9K
14:35 29,196.58 29,196.58 29,194.73 29,194.73 149.1K
14:36 29,186.31 29,190.52 29,186.31 29,190.52 130.0K
14:37 29,190.52 29,190.52 29,186.31 29,186.31 32.5K
14:38 29,186.31 29,186.31 29,180.81 29,180.81 35.2K
14:39 29,178.70 29,178.70 29,178.70 29,178.70 834.1K
14:40 29,156.10 29,156.10 29,155.49 29,155.49 96.9K
14:41 29,155.49 29,157.60 29,155.49 29,157.60 45.7K
14:42 29,157.60 29,166.05 29,157.60 29,166.05 34.0K
14:43 29,166.05 29,166.05 29,158.51 29,158.51 0.8K
14:44 29,163.10 29,163.10 29,163.10 29,163.10 11.5K
14:45 29,163.10 29,163.10 29,163.10 29,163.10 0.0K
14:46 29,163.10 29,163.10 29,155.49 29,155.49 30.6K
14:47 29,155.79 29,155.79 29,154.58 29,154.58 917.4K
14:48 29,155.50 29,155.50 29,155.50 29,155.50 21.9K
14:49 29,155.50 29,156.71 29,155.50 29,156.71 0.8K
14:50 29,156.71 29,156.71 29,156.71 29,156.71 10.8K
14:51 29,155.20 29,155.20 29,155.20 29,155.20 4.1K
14:52 29,155.20 29,175.07 29,154.27 29,164.51 1,294.1K
14:53 29,164.51 29,168.72 29,164.51 29,168.72 92.2K
14:54 29,164.51 29,168.72 29,158.79 29,158.79 151.3K
14:55 29,163.00 29,163.00 29,163.00 29,163.00 70.5K
14:56 29,163.00 29,163.00 29,163.00 29,163.00 0.0K
14:57 29,163.00 29,168.43 29,163.00 29,168.43 626.3K
14:58 29,166.33 29,168.43 29,166.33 29,168.43 553.2K
14:59 29,166.60 29,166.60 29,164.78 29,164.78 7.7K
15:00 29,164.78 29,164.78 29,164.78 29,164.78 44.4K
15:01 29,164.78 29,166.88 29,164.78 29,166.88 48.8K
15:02 29,166.88 29,174.22 29,166.88 29,174.22 18.1K
15:03 29,174.22 29,174.22 29,170.91 29,170.91 455.5K
15:04 29,170.91 29,174.22 29,170.91 29,174.22 44.0K
15:05 29,170.01 29,170.01 29,170.01 29,170.01 460.9K
15:06 29,170.01 29,170.01 29,170.01 29,170.01 0.0K
15:07 29,169.71 29,170.91 29,168.80 29,170.91 18.3K
15:08 29,170.91 29,170.91 29,170.91 29,170.91 5.0K
15:09 29,168.80 29,173.01 29,168.80 29,173.01 107.4K
15:10 29,173.01 29,173.01 29,173.01 29,173.01 17.0K
15:11 29,173.01 29,173.01 29,168.80 29,168.80 179.0K
15:12 29,168.80 29,170.01 29,168.80 29,170.01 48.1K
15:13 29,170.01 29,170.01 29,169.10 29,169.10 17.0K
15:14 29,169.10 29,169.70 29,169.10 29,169.10 16.2K
15:15 29,169.10 29,173.31 29,169.10 29,173.31 5.4K
15:16 29,169.10 29,169.10 29,164.89 29,164.89 54.2K
15:17 29,164.89 29,165.19 29,164.89 29,165.19 4.1K
15:18 29,165.19 29,165.19 29,165.19 29,165.19 32.5K
15:19 29,165.19 29,165.19 29,164.58 29,164.58 0.4K
15:20 29,157.05 29,157.05 29,157.05 29,157.05 36.0K
15:21 29,157.05 29,157.05 29,157.05 29,157.05 5.4K
15:22 29,157.05 29,163.36 29,157.05 29,163.36 27.1K
15:23 29,167.04 29,167.96 29,165.85 29,165.85 30.9K
15:24 29,170.06 29,178.81 29,170.06 29,178.81 115.0K
15:25 29,172.18 29,172.18 29,163.76 29,163.76 101.3K
15:26 29,191.13 29,201.66 29,191.13 29,198.37 13,234.1K
15:27 29,198.37 29,210.11 29,198.37 29,210.11 64.0K
15:28 29,208.01 29,216.43 29,208.01 29,216.43 5,576.0K
15:29 29,214.33 29,214.33 29,210.66 29,210.66 25.3K
15:30 29,209.44 29,213.65 29,209.44 29,213.65 118.0K
15:31 29,209.44 29,210.96 29,209.44 29,210.96 133.8K
15:32 29,210.96 29,219.38 29,210.96 29,215.17 43.5K
15:33 29,219.38 29,221.49 29,219.38 29,221.49 147.7K
15:34 29,221.49 29,221.49 29,219.67 29,219.67 11.3K
15:35 29,219.67 29,219.67 29,217.83 29,217.83 133.5K
15:36 29,222.95 29,240.69 29,222.95 29,238.85 768.1K
15:37 29,227.84 29,227.84 29,223.26 29,223.26 1,041.9K
15:38 29,223.26 29,223.57 29,221.16 29,221.16 47.7K
15:39 29,221.16 29,221.16 29,213.63 29,215.73 273.7K
15:40 29,209.41 29,209.41 29,208.50 29,208.50 80.9K
15:41 29,208.50 29,208.50 29,197.97 29,197.97 392.0K
15:42 29,197.97 29,197.97 29,197.97 29,197.97 2.0K
15:43 29,189.55 29,200.07 29,189.55 29,191.65 76.2K
15:44 29,191.65 29,200.07 29,191.65 29,200.07 11.0K
15:45 29,200.07 29,207.61 29,200.07 29,206.69 67.5K
15:46 29,199.16 29,208.35 29,199.16 29,208.35 19.9K
15:47 29,208.35 29,208.35 29,208.35 29,208.35 0.0K
15:48 29,217.53 29,217.53 29,217.53 29,217.53 0.7K
15:49 29,217.53 29,218.43 29,217.53 29,218.43 43.3K
15:50 29,214.22 29,214.22 29,209.71 29,209.71 38.3K
15:51 29,209.71 29,209.71 29,198.43 29,198.43 142.0K
15:52 29,198.43 29,200.84 29,198.43 29,200.84 8.2K
15:53 29,200.84 29,208.37 29,200.84 29,208.37 1.7K
15:54 29,208.37 29,221.76 29,208.37 29,221.76 8.9K
15:55 29,221.76 29,223.86 29,221.76 29,223.86 65.3K
15:56 29,223.86 29,224.78 29,223.86 29,224.78 302.3K
15:57 29,224.78 29,224.78 29,211.91 29,211.91 17.2K
15:58 29,211.91 29,211.91 29,211.91 29,211.91 0.0K
15:59 29,211.91 29,211.91 29,211.91 29,211.91 0.0K
16:00 29,211.91 29,217.45 29,211.91 29,217.45 133.1K
16:01 29,217.14 29,217.14 29,217.14 29,217.14 21.9K
16:02 29,216.53 29,216.53 29,208.99 29,208.99 24.9K
16:03 29,208.99 29,208.99 29,208.99 29,208.99 0.0K
16:04 29,211.10 29,211.10 29,208.99 29,208.99 27.2K
16:05 29,208.99 29,210.49 29,208.69 29,210.49 142.8K
16:06 29,208.39 29,208.39 29,208.39 29,208.39 18.4K
16:07 29,208.39 29,208.39 29,208.39 29,208.39 0.0K
16:08 29,208.39 29,209.30 29,208.39 29,209.30 25.2K
16:09 29,211.40 29,211.40 29,209.30 29,211.40 130.6K
16:10 29,211.40 29,220.58 29,211.40 29,220.58 0.7K
16:11 29,220.58 29,235.65 29,220.58 29,235.65 61.5K
16:12 29,235.65 29,235.65 29,235.65 29,235.65 10.9K
16:13 29,235.04 29,235.04 29,232.93 29,232.93 365.6K
16:14 29,232.93 29,235.03 29,232.93 29,234.12 49.4K
16:15 29,234.12 29,234.12 29,232.02 29,232.02 195.8K
16:16 29,232.32 29,234.43 29,232.32 29,234.43 129.9K
16:17 29,238.64 29,238.64 29,234.43 29,234.43 417.2K
16:18 29,234.43 29,234.43 29,233.20 29,233.20 18.9K
16:19 29,233.20 29,236.76 29,229.53 29,229.53 329.9K
16:20 29,229.53 29,229.53 29,229.53 29,229.53 77.0K
16:21 29,228.92 29,233.13 29,226.82 29,228.92 102.0K
16:22 29,228.92 29,237.18 29,228.00 29,228.00 12.3K
16:23 29,228.00 29,228.00 29,228.00 29,228.00 49.0K
16:24 29,225.90 29,225.90 29,225.90 29,225.90 5.4K
16:25 29,225.90 29,225.90 29,225.90 29,225.90 0.0K
16:26 29,228.00 29,228.00 29,225.90 29,225.90 43.9K
16:27 29,225.90 29,225.90 29,225.90 29,225.90 141.4K
16:28 29,225.90 29,237.84 29,225.90 29,237.84 29.0K
16:29 29,237.84 29,239.94 29,237.84 29,239.94 5.4K
16:30 29,240.86 29,240.86 29,238.75 29,238.75 7.0K
16:31 29,238.75 29,238.75 29,238.75 29,238.75 5.4K
16:32 29,248.39 29,248.39 29,246.29 29,246.29 60.7K
16:33 29,246.29 29,249.31 29,246.29 29,249.31 12.5K
16:34 29,249.31 29,249.31 29,234.24 29,234.24 107.6K
16:35 29,234.24 29,234.24 29,234.24 29,234.24 0.0K
16:36 29,234.24 29,234.24 29,232.14 29,232.14 65.3K
16:37 29,232.14 29,232.74 29,232.14 29,232.74 61.1K
16:38 29,232.74 29,232.74 29,232.74 29,232.74 5.4K
16:39 29,234.85 29,255.35 29,232.74 29,255.35 28.0K
16:40 29,255.35 29,255.35 29,255.35 29,255.35 0.6K
16:41 29,255.35 29,265.44 29,255.35 29,265.44 75.8K
16:42 29,270.22 29,270.22 29,262.69 29,262.69 431.0K
16:43 29,261.77 29,261.77 29,261.77 29,261.77 0.7K
16:44 29,261.77 29,261.77 29,261.77 29,261.77 59.8K
16:45 29,261.77 29,261.77 29,261.77 29,261.77 0.0K
16:46 29,257.56 29,257.56 29,257.56 29,257.56 103.3K
16:47 29,257.56 29,259.66 29,257.56 29,259.66 27.2K
16:48 29,259.66 29,259.66 29,259.66 29,259.66 5.4K
16:49 29,259.66 29,259.66 29,257.56 29,257.56 59.8K
16:50 29,257.56 29,257.56 29,257.56 29,257.56 119.6K
16:51 29,257.56 29,265.98 29,257.56 29,257.72 87.2K
16:52 29,257.72 29,265.98 29,257.72 29,265.98 0.7K
16:53 29,265.98 29,265.98 29,253.35 29,253.35 549.1K
16:54 29,230.74 29,239.16 29,230.74 29,239.16 29.7K
16:55 29,239.16 29,239.16 29,239.16 29,239.16 6.7K
16:56 29,239.16 29,239.16 29,236.04 29,236.04 32.6K
16:57 29,238.15 29,238.15 29,238.15 29,238.15 12.1K
16:58 29,238.15 29,238.15 29,238.15 29,238.15 12.6K
16:59 29,238.15 29,238.15 29,231.83 29,231.83 61.0K
17:00 29,231.83 29,241.16 29,231.83 29,241.16 130.3K
17:01 29,241.16 29,241.16 29,232.74 29,232.74 5.4K
17:02 29,232.74 29,232.74 29,232.74 29,232.74 5.4K
17:03 29,232.74 29,232.74 29,231.53 29,231.53 4.1K
17:04 29,240.72 29,251.25 29,240.72 29,251.25 2,201.7K
17:05 29,251.25 29,251.25 29,249.15 29,249.15 70.8K
17:06 29,249.15 29,249.15 29,249.15 29,249.15 161.8K
17:07 29,249.15 29,249.15 29,239.81 29,239.81 193.2K
17:08 29,230.17 29,238.89 29,230.17 29,238.89 28.3K
17:09 29,224.15 29,226.26 29,224.15 29,226.26 2,441.4K
17:10 29,226.26 29,226.26 29,226.26 29,226.26 27.2K
17:11 29,232.88 29,234.98 29,232.88 29,234.98 80.2K
17:12 29,234.98 29,234.98 29,222.35 29,222.35 190.3K
17:13 29,222.35 29,228.06 29,221.74 29,228.06 184.1K
17:14 29,228.06 29,228.06 29,224.01 29,224.01 20.6K
17:15 29,224.01 29,224.01 29,215.59 29,215.59 16.3K
17:16 29,221.91 29,221.91 29,214.40 29,214.40 55.1K
17:17 29,214.40 29,214.40 29,214.40 29,214.40 5.4K
17:18 29,214.40 29,214.40 29,214.40 29,214.40 0.0K
17:19 29,214.40 29,214.40 29,214.40 29,214.40 0.0K
17:20 29,214.40 29,214.40 29,214.40 29,214.40 19.9K
17:21 29,214.40 29,216.51 29,214.40 29,214.40 81.5K
17:22 29,214.40 29,214.40 29,214.40 29,214.40 7.7K
17:23 29,214.40 29,214.40 29,214.40 29,214.40 119.7K
17:24 29,214.40 29,222.83 29,214.40 29,222.83 114.1K
17:25 29,222.52 29,228.95 29,215.15 29,215.15 30.2K
17:26 29,215.15 29,215.15 29,209.65 29,209.65 0.7K
17:27 29,218.84 29,220.95 29,218.84 29,220.95 294.2K
17:28 29,212.22 29,218.65 29,212.22 29,218.65 76.5K
17:29 29,234.42 29,235.02 29,234.42 29,235.02 95.3K
17:30 29,235.02 29,235.02 29,235.02 29,235.02 33.2K
17:31 29,235.02 29,235.02 29,232.92 29,232.92 22.9K
17:32 29,232.92 29,232.92 29,220.18 29,220.18 17.0K
17:33 29,226.50 29,234.03 29,226.50 29,234.03 39.3K
17:34 29,225.61 29,225.61 29,225.31 29,225.31 77.2K
17:35 29,220.72 29,220.72 29,220.72 29,220.72 126.7K
17:36 29,220.72 29,229.14 29,220.72 29,229.14 260.9K
17:37 29,229.14 29,233.11 29,229.14 29,233.11 28.2K
17:38 29,233.11 29,233.11 29,217.16 29,217.16 78.9K
17:39 29,217.16 29,239.78 29,217.16 29,239.78 1,383.6K
17:40 29,239.78 29,239.78 29,231.36 29,231.36 38.1K
17:41 29,231.36 29,243.64 29,227.68 29,243.64 30.4K
17:42 29,243.64 29,243.64 29,243.64 29,243.64 5.4K
17:43 29,241.54 29,245.78 29,236.04 29,245.78 572.6K
17:44 29,245.30 29,245.30 29,245.30 29,245.30 386.9K
17:45 29,238.98 29,238.98 29,232.05 29,232.05 412.7K
17:46 29,232.05 29,232.05 29,222.86 29,222.86 165.9K
17:47 29,222.86 29,231.28 29,222.86 29,231.28 110.8K
17:48 29,231.28 29,231.28 29,222.86 29,222.86 163.2K
17:49 29,230.39 29,230.39 29,230.39 29,230.39 4.2K
17:50 29,230.39 29,231.31 29,230.39 29,231.31 2.8K
17:51 29,231.31 29,231.31 29,231.31 29,231.31 0.0K
17:52 29,233.42 29,233.42 29,233.42 29,233.42 5.4K
17:53 29,233.42 29,233.42 29,224.99 29,224.99 5.4K
17:54 29,224.99 29,224.99 29,224.99 29,224.99 27.2K
17:55 29,224.99 29,225.91 29,224.99 29,225.91 2.8K
17:56 29,228.02 29,228.02 29,228.02 29,228.02 33.3K
17:57 29,228.02 29,228.02 29,228.02 29,228.02 0.0K
17:58 29,228.02 29,228.02 29,228.02 29,228.02 0.0K
17:59 29,236.44 29,236.44 29,236.44 29,236.44 27.2K
18:00 29,236.44 29,236.44 29,228.90 29,228.90 129.7K
18:01 29,228.90 29,228.90 29,228.60 29,228.90 30.3K
18:02 29,228.90 29,239.46 29,228.60 29,239.46 184.5K
18:03 29,239.46 29,239.46 29,239.46 29,239.46 2.5K
18:04 29,239.46 29,239.76 29,237.66 29,237.66 18.4K
18:05 29,237.66 29,237.66 29,223.43 29,223.43 138.1K
18:06 29,223.43 29,223.43 29,223.43 29,223.43 15.6K
18:07 29,223.43 29,228.02 29,223.43 29,228.02 201.3K
18:08 29,228.02 29,228.02 29,214.59 29,214.59 763.8K
18:09 29,216.70 29,216.70 29,215.78 29,215.78 485.1K
18:10 29,216.70 29,228.14 29,216.70 29,228.14 530.9K
18:11 29,228.14 29,228.14 29,211.30 29,211.30 902.7K
18:12 29,196.23 29,204.65 29,196.23 29,204.65 201.7K
18:13 29,204.65 29,204.65 29,204.65 29,204.65 27.0K
18:14 29,204.65 29,204.65 29,204.65 29,204.65 0.0K
18:15 29,196.23 29,204.65 29,192.02 29,192.02 433.7K
18:16 29,196.23 29,196.23 29,195.93 29,195.93 471.8K
18:17 29,194.41 29,197.12 29,186.09 29,186.09 192.9K
18:18 29,192.72 29,193.63 29,192.72 29,193.63 39.7K
18:19 29,195.73 29,195.73 29,191.52 29,191.52 88.2K
18:20 29,191.52 29,205.05 29,191.52 29,205.05 712.5K
18:21 29,205.05 29,206.27 29,205.05 29,206.27 217.2K
18:22 29,206.27 29,208.10 29,206.27 29,208.10 183.1K
18:23 29,208.10 29,208.10 29,208.10 29,208.10 59.6K
18:24 29,208.10 29,211.77 29,208.10 29,211.77 630.2K
18:25 29,211.77 29,211.77 29,209.94 29,209.94 16.6K
18:26 29,209.94 29,209.94 29,209.94 29,209.94 116.4K
18:27 29,212.04 29,212.04 29,211.74 29,211.74 11.9K
18:28 29,211.74 29,211.74 29,211.74 29,211.74 5.4K
18:29 29,211.74 29,215.95 29,209.63 29,215.95 932.6K
18:30 29,213.84 29,213.84 29,211.74 29,211.74 333.7K
18:31 29,209.63 29,210.55 29,209.63 29,210.55 201.5K
18:32 29,210.55 29,210.55 29,194.92 29,195.84 66.3K
18:33 29,195.84 29,195.84 29,195.84 29,195.84 10.8K
18:34 29,195.84 29,210.55 29,195.84 29,210.55 320.2K
18:35 29,210.55 29,210.55 29,210.55 29,210.55 0.0K
18:36 29,210.55 29,210.55 29,210.55 29,210.55 0.0K
18:37 29,210.55 29,218.09 29,210.55 29,218.09 68.1K
18:38 29,218.09 29,218.09 29,210.55 29,210.55 162.7K
18:39 29,211.47 29,213.88 29,211.47 29,213.88 32.4K
18:40 29,210.56 29,210.56 29,210.56 29,210.56 325.5K
18:51 29,209.64 29,209.64 29,209.64 29,209.64 288.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし