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 29,189.33 29,189.33 29,138.92 29,138.92 891.1K
10:01 29,156.55 29,163.75 29,156.55 29,163.75 35.9K
10:02 29,157.43 29,157.43 29,146.91 29,157.39 399.1K
10:03 29,157.69 29,157.69 29,140.85 29,140.85 428.7K
10:04 29,146.79 29,175.56 29,146.79 29,162.71 100.6K
10:05 29,164.74 29,191.62 29,164.08 29,191.62 185.7K
10:06 29,191.80 29,193.90 29,191.80 29,193.90 120.8K
10:07 29,195.11 29,197.22 29,160.21 29,160.21 125.5K
10:08 29,158.10 29,194.08 29,158.10 29,194.08 229.5K
10:09 29,201.61 29,201.61 29,183.16 29,186.18 292.3K
10:10 29,185.88 29,185.88 29,171.14 29,171.14 454.3K
10:11 29,166.93 29,166.93 29,163.90 29,163.90 532.2K
10:12 29,159.69 29,159.69 29,149.17 29,154.84 168.2K
10:13 29,153.92 29,154.84 29,152.73 29,152.73 52.0K
10:14 29,145.19 29,146.93 29,141.52 29,142.72 56.3K
10:15 29,146.39 29,146.39 29,117.47 29,120.46 1,113.6K
10:16 29,120.46 29,120.46 29,112.19 29,112.19 142.6K
10:17 29,101.66 29,101.66 29,097.45 29,097.45 43.3K
10:18 29,095.62 29,102.23 29,095.62 29,102.23 163.5K
10:19 29,108.55 29,112.76 29,097.13 29,097.13 1,176.7K
10:20 29,083.60 29,093.86 29,083.60 29,090.53 1,248.2K
10:21 29,094.74 29,094.74 29,092.64 29,092.64 10.8K
10:22 29,089.24 29,093.45 29,089.24 29,093.45 24.6K
10:23 29,093.48 29,093.48 29,092.56 29,092.56 50.4K
10:24 29,085.32 29,091.64 29,085.32 29,091.64 45.9K
10:25 29,091.64 29,091.64 29,089.54 29,089.54 75.8K
10:26 29,089.54 29,089.54 29,089.54 29,089.54 34.7K
10:27 29,083.22 29,083.22 29,066.02 29,066.02 338.1K
10:28 29,062.35 29,062.35 29,060.52 29,060.52 56.7K
10:29 29,060.21 29,076.34 29,060.21 29,076.34 86.6K
10:30 29,076.34 29,082.67 29,074.23 29,082.67 30.5K
10:31 29,082.67 29,084.78 29,082.67 29,083.87 80.8K
10:32 29,083.87 29,083.87 29,074.23 29,077.24 475.6K
10:33 29,077.24 29,090.76 29,069.71 29,090.76 185.0K
10:34 29,083.84 29,085.05 29,083.84 29,085.05 49.8K
10:35 29,098.02 29,098.02 29,079.27 29,079.27 31.2K
10:36 29,075.06 29,075.97 29,062.42 29,062.42 54.9K
10:37 29,062.42 29,069.65 29,062.42 29,069.65 42.8K
10:38 29,069.65 29,069.65 29,060.31 29,060.31 139.2K
10:39 29,060.31 29,062.42 29,060.31 29,060.31 85.4K
10:40 29,060.31 29,060.31 29,060.31 29,060.31 11.5K
10:41 29,061.23 29,061.23 29,058.80 29,058.80 56.7K
10:42 29,051.26 29,051.26 29,051.26 29,051.26 5.0K
10:43 29,056.39 29,063.93 29,053.83 29,053.83 232.9K
10:44 29,062.09 29,062.09 29,054.56 29,054.56 134.3K
10:45 29,054.56 29,054.56 29,050.35 29,050.35 37.8K
10:46 29,053.10 29,053.10 29,040.20 29,040.20 1,836.7K
10:47 29,038.09 29,038.09 29,021.25 29,021.25 1,913.3K
10:48 29,014.83 29,025.76 29,014.83 29,023.66 454.1K
10:49 29,023.66 29,027.87 29,023.66 29,027.87 81.0K
10:50 29,032.08 29,033.59 29,032.08 29,033.59 27.1K
10:51 29,033.59 29,033.59 29,024.25 29,024.25 54.5K
10:52 29,019.67 29,019.67 29,019.67 29,019.67 6.9K
10:53 29,021.77 29,032.69 29,017.85 29,032.69 596.8K
10:54 29,046.04 29,046.04 29,041.75 29,041.75 3,430.4K
10:55 29,041.75 29,041.75 29,041.75 29,041.75 167.8K
10:56 29,038.73 29,040.83 29,026.68 29,026.68 507.6K
10:57 29,026.68 29,026.68 29,025.76 29,025.76 21.4K
10:58 29,024.54 29,032.08 29,024.54 29,032.08 34.8K
10:59 29,032.08 29,045.64 29,032.08 29,045.64 10.7K
11:00 29,045.64 29,045.64 29,041.42 29,041.42 53.9K
11:01 29,042.34 29,046.93 29,039.39 29,039.39 13.1K
11:02 29,046.93 29,066.80 29,046.93 29,066.80 40.9K
11:03 29,066.80 29,067.10 29,060.78 29,060.78 50.8K
11:04 29,058.09 29,058.09 29,045.45 29,045.45 324.7K
11:05 29,051.47 29,051.47 29,043.86 29,043.86 254.6K
11:06 29,043.86 29,045.07 29,043.86 29,045.07 145.7K
11:07 29,053.50 29,059.81 29,053.50 29,053.50 80.8K
11:08 29,053.50 29,067.55 29,053.50 29,067.55 131.0K
11:09 29,064.24 29,064.24 29,053.71 29,062.13 639.2K
11:10 29,062.13 29,062.13 29,031.10 29,034.77 406.2K
11:11 29,034.77 29,034.77 29,034.77 29,034.77 538.2K
11:12 29,036.88 29,036.88 29,032.67 29,035.38 412.8K
11:13 29,035.38 29,035.38 29,016.06 29,016.06 985.1K
11:14 29,012.81 29,025.44 29,012.81 29,025.44 1,102.3K
11:15 29,025.44 29,025.44 29,017.02 29,017.02 20.3K
11:16 29,017.02 29,019.13 29,008.55 29,008.55 259.7K
11:17 29,008.55 29,016.09 29,008.55 29,008.55 39.8K
11:18 28,996.60 28,996.60 28,996.60 28,996.60 49.2K
11:19 28,996.60 28,998.70 28,996.60 28,996.60 140.0K
11:20 28,996.60 29,003.29 28,996.60 29,001.18 76.6K
11:21 29,005.40 29,009.46 29,001.18 29,009.46 273.2K
11:22 29,003.95 29,017.88 29,003.95 29,017.88 371.9K
11:23 29,019.02 29,027.45 29,019.02 29,027.45 70.6K
11:24 29,027.45 29,027.45 29,019.02 29,019.02 40.4K
11:25 29,019.33 29,024.83 29,019.33 29,019.93 6.2K
11:26 29,018.13 29,023.64 29,018.13 29,023.64 305.0K
11:27 29,019.05 29,019.05 29,017.53 29,017.53 3.4K
11:28 29,017.53 29,037.39 29,017.53 29,037.39 65.6K
11:29 29,043.71 29,043.71 29,043.71 29,043.71 16.1K
11:30 29,041.98 29,044.09 29,041.98 29,044.09 42.7K
11:31 29,051.62 29,051.62 29,041.09 29,041.09 54.6K
11:32 29,049.51 29,060.04 29,049.51 29,060.04 32.3K
11:33 29,057.92 29,057.92 29,053.33 29,053.33 111.2K
11:34 29,053.33 29,053.33 29,053.33 29,053.33 4.1K
11:35 29,053.33 29,055.44 29,053.33 29,055.44 177.7K
11:36 29,053.33 29,053.94 29,053.33 29,053.94 139.7K
11:37 29,053.94 29,056.05 29,053.94 29,056.05 43.1K
11:38 29,056.05 29,056.05 29,056.05 29,056.05 107.7K
11:39 29,056.05 29,058.15 29,056.05 29,058.15 153.3K
11:40 29,058.15 29,058.15 29,058.15 29,058.15 0.0K
11:41 29,057.23 29,057.23 29,042.16 29,042.16 30.7K
11:42 29,042.16 29,042.16 29,040.06 29,042.16 43.1K
11:43 29,042.16 29,042.16 29,042.16 29,042.16 0.0K
11:44 29,042.16 29,058.06 29,042.16 29,058.06 572.4K
11:45 29,066.22 29,066.82 29,060.51 29,060.51 164.5K
11:46 29,060.51 29,060.51 29,060.51 29,060.51 0.0K
11:47 29,060.51 29,060.51 29,060.51 29,060.51 16.2K
11:48 29,060.51 29,060.51 29,060.51 29,060.51 0.0K
11:49 29,076.16 29,076.16 29,076.16 29,076.16 180.7K
11:50 29,076.16 29,078.27 29,076.16 29,076.16 118.8K
11:51 29,076.16 29,076.16 29,076.16 29,076.16 13.8K
11:52 29,076.16 29,076.16 29,076.16 29,076.16 23.6K
11:53 29,076.16 29,076.16 29,076.16 29,076.16 10.8K
11:54 29,046.71 29,058.46 29,046.71 29,050.04 1,377.9K
11:55 29,034.97 29,038.64 29,034.97 29,038.64 39.2K
11:56 29,038.64 29,042.85 29,038.64 29,042.85 307.1K
11:57 29,042.85 29,042.85 29,042.85 29,042.85 7.8K
11:58 29,042.85 29,042.85 29,038.64 29,038.64 26.9K
11:59 29,038.64 29,042.85 29,038.64 29,042.85 10.8K
12:00 29,042.85 29,042.85 29,038.64 29,038.64 22.5K
12:01 29,038.64 29,039.55 29,038.64 29,039.55 29.8K
12:02 29,039.55 29,039.55 29,038.64 29,038.64 189.9K
12:03 29,038.64 29,053.71 29,038.64 29,053.71 11.6K
12:04 29,053.71 29,055.81 29,053.71 29,055.81 5.4K
12:05 29,055.81 29,055.81 29,055.81 29,055.81 16.2K
12:06 29,055.81 29,055.81 29,053.71 29,053.71 21.5K
12:07 29,054.89 29,070.79 29,054.89 29,070.79 68.3K
12:08 29,071.71 29,072.63 29,071.71 29,072.63 18.0K
12:09 29,072.63 29,072.93 29,072.63 29,072.93 27.9K
12:10 29,072.93 29,072.93 29,072.93 29,072.93 10.4K
12:11 29,072.93 29,072.93 29,068.72 29,068.72 37.7K
12:12 29,068.72 29,073.84 29,068.72 29,073.84 5.6K
12:13 29,073.84 29,073.84 29,073.23 29,073.23 486.2K
12:14 29,073.23 29,073.23 29,069.02 29,069.02 175.5K
12:15 29,069.02 29,069.32 29,069.02 29,069.32 280.1K
12:16 29,069.32 29,069.32 29,063.01 29,063.01 92.7K
12:17 29,061.17 29,066.01 29,061.17 29,066.01 10.4K
12:18 29,066.01 29,066.01 29,066.01 29,066.01 53.8K
12:19 29,066.01 29,067.52 29,066.01 29,067.52 18.2K
12:20 29,063.31 29,067.52 29,059.10 29,059.10 287.6K
12:21 29,051.56 29,066.30 29,051.56 29,066.30 412.6K
12:22 29,066.30 29,079.27 29,066.30 29,079.27 180.3K
12:23 29,078.08 29,078.08 29,075.33 29,075.33 128.4K
12:24 29,078.04 29,093.66 29,078.04 29,091.56 217.1K
12:25 29,093.66 29,095.77 29,093.02 29,093.02 2,512.9K
12:26 29,090.91 29,090.91 29,090.91 29,090.91 33.0K
12:27 29,093.66 29,095.77 29,093.66 29,095.77 4,919.7K
12:28 29,095.77 29,096.07 29,095.77 29,095.77 152.7K
12:29 29,095.77 29,095.77 29,084.02 29,088.23 146.0K
12:30 29,084.02 29,087.63 29,083.42 29,085.52 169.1K
12:31 29,087.63 29,095.16 29,087.63 29,095.16 253.3K
12:32 29,102.70 29,106.11 29,102.70 29,106.11 251.2K
12:33 29,091.39 29,097.17 29,091.39 29,097.17 761.4K
12:34 29,097.17 29,097.17 29,092.96 29,092.96 144.6K
12:35 29,108.59 29,109.51 29,108.59 29,109.51 17.7K
12:36 29,109.51 29,118.06 29,109.51 29,118.06 122.2K
12:37 29,120.16 29,120.16 29,120.16 29,120.16 487.1K
12:38 29,120.16 29,120.16 29,120.16 29,120.16 54.6K
12:39 29,120.16 29,121.08 29,120.16 29,121.08 171.5K
12:40 29,121.08 29,121.08 29,118.97 29,118.97 64.6K
12:41 29,118.06 29,118.06 29,112.55 29,112.55 53.0K
12:42 29,112.55 29,112.55 29,112.55 29,112.55 21.5K
12:43 29,112.55 29,112.55 29,107.50 29,107.50 78.6K
12:44 29,107.12 29,112.63 29,107.12 29,112.63 254.7K
12:45 29,107.50 29,108.42 29,107.50 29,107.50 72.5K
12:46 29,109.60 29,109.91 29,109.60 29,109.91 11.8K
12:47 29,109.91 29,112.01 29,107.80 29,107.80 10.8K
12:48 29,107.80 29,112.01 29,107.80 29,112.01 10.8K
12:49 29,112.01 29,112.01 29,109.91 29,109.91 38.7K
12:50 29,112.01 29,112.01 29,107.80 29,107.80 156.2K
12:51 29,107.80 29,112.01 29,107.80 29,112.01 43.6K
12:52 29,112.01 29,112.01 29,112.01 29,112.01 0.0K
12:53 29,112.01 29,112.01 29,112.01 29,112.01 15.8K
12:54 29,112.01 29,112.01 29,100.06 29,100.06 916.3K
12:55 29,100.06 29,100.06 29,100.06 29,100.06 26.9K
12:56 29,100.06 29,101.28 29,100.06 29,101.28 1.6K
12:57 29,101.28 29,101.28 29,101.28 29,101.28 523.2K
12:58 29,100.36 29,100.36 29,100.36 29,100.36 6.1K
12:59 29,100.36 29,107.90 29,100.36 29,107.90 44.4K
13:00 29,107.90 29,107.90 29,105.79 29,105.79 193.9K
13:01 29,105.79 29,107.90 29,105.79 29,107.90 323.2K
13:02 29,107.90 29,107.90 29,107.90 29,107.90 145.4K
13:03 29,114.21 29,120.53 29,114.21 29,120.53 1,207.9K
13:04 29,120.53 29,120.83 29,112.11 29,118.73 65.1K
13:05 29,116.62 29,122.94 29,116.62 29,122.94 407.4K
13:06 29,122.94 29,122.94 29,122.94 29,122.94 15.0K
13:07 29,122.94 29,122.94 29,091.90 29,091.90 444.9K
13:08 29,091.90 29,091.90 29,088.58 29,088.58 7.8K
13:09 29,088.58 29,088.58 29,084.37 29,084.37 43.1K
13:10 29,084.37 29,086.48 29,084.37 29,086.48 16.2K
13:11 29,086.48 29,086.48 29,079.24 29,079.24 27.6K
13:12 29,099.74 29,099.74 29,094.25 29,094.25 348.1K
13:13 29,095.46 29,095.46 29,072.25 29,072.25 44.7K
13:14 29,072.25 29,085.21 29,070.14 29,085.21 248.6K
13:15 29,081.00 29,081.00 29,079.16 29,079.16 22.9K
13:16 29,083.38 29,083.38 29,083.38 29,083.38 91.6K
13:17 29,083.38 29,083.38 29,083.38 29,083.38 0.0K
13:18 29,083.38 29,088.88 29,083.38 29,088.88 2.1K
13:19 29,088.88 29,088.88 29,088.88 29,088.88 5.4K
13:20 29,088.88 29,088.88 29,088.88 29,088.88 26.9K
13:21 29,086.78 29,086.78 29,071.71 29,071.71 7.1K
13:22 29,067.72 29,069.83 29,067.72 29,069.83 9.7K
13:23 29,069.83 29,085.20 29,069.83 29,083.68 850.5K
13:24 29,083.68 29,084.28 29,083.68 29,084.28 2.4K
13:25 29,084.28 29,090.40 29,066.49 29,066.49 179.8K
13:26 29,066.49 29,066.49 29,066.49 29,066.49 53.9K
13:27 29,066.49 29,066.79 29,066.49 29,066.79 0.4K
13:28 29,066.79 29,066.79 29,062.58 29,062.58 59.3K
13:29 29,062.58 29,062.58 29,062.58 29,062.58 0.0K
13:30 29,066.79 29,066.79 29,055.05 29,055.05 29.9K
13:31 29,059.26 29,059.26 29,054.67 29,054.67 6.1K
13:32 29,054.67 29,054.67 29,054.67 29,054.67 0.0K
13:33 29,054.67 29,061.09 29,054.67 29,061.09 24.6K
13:34 29,061.09 29,061.09 29,058.99 29,058.99 16.2K
13:35 29,058.99 29,061.09 29,058.99 29,061.09 13.3K
13:36 29,061.09 29,061.09 29,061.09 29,061.09 5.4K
13:37 29,061.09 29,061.09 29,060.79 29,060.79 14.0K
13:38 29,060.79 29,060.79 29,053.45 29,053.45 25.3K
13:39 29,053.45 29,077.36 29,053.45 29,075.25 32.8K
13:40 29,075.25 29,077.36 29,075.25 29,077.36 26.9K
13:41 29,077.66 29,077.66 29,077.66 29,077.66 0.6K
13:42 29,077.66 29,077.66 29,077.66 29,077.66 5.4K
13:43 29,083.16 29,083.16 29,076.74 29,076.74 13.4K
13:44 29,076.74 29,084.28 29,076.74 29,084.28 3.3K
13:45 29,084.28 29,084.28 29,069.21 29,069.21 168.8K
13:46 29,069.81 29,069.81 29,062.28 29,062.28 8.7K
13:47 29,061.97 29,084.58 29,061.97 29,084.58 6.3K
13:48 29,084.58 29,086.99 29,084.58 29,086.99 113.3K
13:49 29,086.99 29,086.99 29,086.99 29,086.99 226.3K
13:50 29,086.99 29,086.99 29,084.28 29,084.28 11.0K
13:51 29,080.06 29,089.78 29,080.06 29,089.78 70.7K
13:52 29,089.78 29,091.62 29,089.78 29,091.62 10.4K
13:53 29,091.62 29,091.62 29,091.62 29,091.62 183.1K
13:54 29,091.62 29,091.62 29,091.62 29,091.62 10.8K
13:55 29,091.62 29,091.62 29,085.19 29,085.19 271.4K
13:56 29,085.19 29,086.38 29,084.28 29,086.38 35.8K
13:57 29,086.38 29,086.38 29,086.38 29,086.38 0.0K
13:58 29,092.80 29,092.80 29,083.36 29,083.36 183.7K
13:59 29,083.36 29,083.36 29,083.36 29,083.36 0.2K
14:00 29,083.36 29,091.58 29,083.36 29,091.58 6.5K
14:01 29,091.58 29,091.58 29,084.05 29,084.05 61.9K
14:02 29,084.05 29,084.05 29,081.29 29,081.29 23.4K
14:03 29,081.29 29,081.29 29,081.29 29,081.29 12.2K
14:04 29,081.29 29,081.29 29,081.29 29,081.29 0.0K
14:05 29,081.29 29,081.29 29,064.45 29,064.45 1,608.0K
14:06 29,064.45 29,066.28 29,064.45 29,066.28 559.7K
14:07 29,056.17 29,056.17 29,054.33 29,054.33 211.7K
14:08 29,054.33 29,054.33 29,052.23 29,052.23 421.6K
14:09 29,052.23 29,052.23 29,033.28 29,033.28 4,319.9K
14:10 29,032.37 29,032.37 29,032.37 29,032.37 4.2K
14:11 29,032.37 29,032.37 29,032.37 29,032.37 0.0K
14:12 29,032.37 29,040.79 29,029.61 29,029.61 151.4K
14:13 29,038.94 29,038.94 29,038.94 29,038.94 44.2K
14:14 29,038.94 29,038.94 29,038.94 29,038.94 6.2K
14:15 29,038.94 29,038.94 29,030.52 29,030.52 123.5K
14:16 29,036.84 29,036.84 29,036.84 29,036.84 53.7K
14:17 29,036.84 29,036.84 29,030.52 29,030.52 81.2K
14:18 29,030.52 29,036.84 29,030.52 29,036.84 10.7K
14:19 29,036.84 29,036.84 29,036.84 29,036.84 86.0K
14:20 29,036.53 29,036.53 29,030.22 29,030.22 20.0K
14:21 29,032.32 29,032.32 29,030.22 29,030.22 64.8K
14:22 29,030.22 29,030.22 29,000.74 29,000.74 7,774.5K
14:23 29,000.74 29,012.19 29,000.74 29,012.19 86.3K
14:24 28,999.56 28,999.56 28,997.72 28,997.72 5,281.9K
14:25 29,000.74 29,000.74 28,990.21 28,992.96 343.2K
14:26 28,992.96 28,998.37 28,992.96 28,998.37 55.3K
14:27 28,998.37 28,999.28 28,998.37 28,999.28 124.2K
14:28 28,999.28 28,999.28 28,992.96 28,997.17 48.2K
14:29 28,992.96 28,992.96 28,977.89 28,977.89 22.2K
14:30 28,972.64 28,976.85 28,972.64 28,976.85 184.1K
14:31 28,974.75 28,985.27 28,974.75 28,985.27 280.6K
14:32 28,987.38 28,987.38 28,985.82 28,985.82 47.0K
14:33 28,985.82 28,987.92 28,983.71 28,983.71 26.8K
14:34 28,983.71 28,987.92 28,983.71 28,987.92 10.7K
14:35 28,987.92 28,987.92 28,987.92 28,987.92 32.2K
14:36 28,983.71 28,983.71 28,983.71 28,983.71 128.6K
14:37 28,979.50 28,979.50 28,977.39 28,977.39 26.8K
14:38 28,977.39 28,977.39 28,977.39 28,977.39 5.4K
14:39 28,979.50 28,980.42 28,978.58 28,978.58 87.8K
14:40 28,974.37 28,974.37 28,974.37 28,974.37 21.4K
14:41 28,974.37 28,974.37 28,972.26 28,972.26 58.9K
14:42 28,972.26 28,991.71 28,972.26 28,991.71 90.2K
14:43 28,991.71 28,994.12 28,991.71 28,994.12 10.9K
14:44 28,992.29 28,999.64 28,992.29 28,999.64 69.9K
14:45 28,997.27 29,001.48 28,997.27 29,001.48 73.3K
14:46 29,009.01 29,009.01 29,009.01 29,009.01 41.1K
14:47 29,009.01 29,011.12 29,009.01 29,011.12 10.7K
14:48 29,011.12 29,011.12 29,011.12 29,011.12 26.8K
14:49 29,011.12 29,013.22 29,005.69 29,005.69 23.9K
14:50 29,003.85 29,004.77 29,003.85 29,004.77 37.5K
14:51 29,004.77 29,004.77 29,004.77 29,004.77 5.4K
14:52 29,011.09 29,013.19 29,011.09 29,011.98 11.3K
14:53 29,011.98 29,011.98 29,011.98 29,011.98 10.9K
14:54 29,011.98 29,011.98 29,011.68 29,011.68 11.9K
14:55 29,011.68 29,011.68 29,011.68 29,011.68 80.5K
14:56 29,011.68 29,036.68 29,011.68 29,036.68 464.6K
14:57 29,036.68 29,046.32 29,036.68 29,046.32 94.4K
14:58 29,046.32 29,046.32 29,046.02 29,046.02 23.5K
14:59 29,046.02 29,047.86 29,045.75 29,045.75 29.8K
15:00 29,045.75 29,047.86 29,045.75 29,047.86 107.4K
15:01 29,047.86 29,056.01 29,047.86 29,056.01 90.3K
15:02 29,056.01 29,056.01 29,048.48 29,048.48 36.5K
15:03 29,048.48 29,048.48 29,046.37 29,046.37 10.7K
15:04 29,048.48 29,050.58 29,048.48 29,050.58 11.4K
15:05 29,049.98 29,057.51 29,049.98 29,055.41 6.4K
15:06 29,055.41 29,055.41 29,036.46 29,036.46 3,282.8K
15:07 29,036.46 29,036.46 29,036.46 29,036.46 0.0K
15:08 29,036.46 29,036.46 29,036.46 29,036.46 0.8K
15:09 29,032.25 29,032.25 29,032.25 29,032.25 83.0K
15:10 29,032.25 29,032.25 29,028.03 29,028.03 139.3K
15:11 29,028.03 29,028.03 29,025.93 29,025.93 26.8K
15:12 29,025.93 29,025.93 29,011.19 29,011.19 225.0K
15:13 29,011.19 29,017.81 29,011.19 29,017.81 19.7K
15:14 29,017.81 29,017.81 29,017.81 29,017.81 5.4K
15:15 29,017.81 29,017.81 29,017.81 29,017.81 5.8K
15:16 29,017.81 29,017.81 29,017.81 29,017.81 0.0K
15:17 29,017.81 29,017.81 29,017.81 29,017.81 0.0K
15:18 29,017.81 29,017.81 29,017.81 29,017.81 0.0K
15:19 29,017.81 29,026.23 29,015.87 29,015.87 329.2K
15:20 29,015.87 29,015.87 29,005.34 29,005.34 69.6K
15:21 29,005.34 29,017.67 29,005.04 29,017.67 13.1K
15:22 29,017.67 29,026.09 29,017.67 29,017.67 107.2K
15:23 29,023.99 29,023.99 29,007.48 29,007.48 3,337.9K
15:24 29,007.48 29,007.48 29,007.48 29,007.48 0.0K
15:25 29,001.16 29,001.16 28,998.45 28,998.45 16.3K
15:26 29,000.56 29,000.56 29,000.56 29,000.56 10.7K
15:27 29,000.56 29,000.56 29,000.56 29,000.56 58.9K
15:28 29,004.77 29,004.77 29,002.93 29,002.93 38.1K
15:29 29,005.04 29,005.04 28,995.70 28,995.70 182.5K
15:30 29,001.10 29,001.10 28,996.50 28,996.50 97.4K
15:31 28,990.18 28,990.18 28,990.18 28,990.18 5.3K
15:32 28,991.39 28,991.39 28,989.29 28,989.29 160.9K
15:33 28,989.29 28,997.71 28,989.29 28,997.71 5.4K
15:34 28,997.71 28,997.71 28,997.71 28,997.71 5.4K
15:35 28,997.71 28,997.71 28,997.71 28,997.71 38.3K
15:36 28,997.71 28,997.71 28,997.41 28,997.41 0.2K
15:37 28,997.41 28,997.41 28,997.41 28,997.41 0.0K
15:38 28,998.33 28,998.33 28,998.33 28,998.33 0.7K
15:39 28,998.33 28,998.33 28,998.33 28,998.33 0.0K
15:40 28,998.33 28,998.33 28,998.33 28,998.33 32.1K
15:41 28,998.33 28,998.33 28,998.33 28,998.33 10.7K
15:42 28,990.79 28,995.00 28,990.79 28,995.00 292.4K
15:43 28,995.00 28,995.00 28,995.00 28,995.00 0.0K
15:44 28,995.00 28,995.00 28,995.00 28,995.00 0.0K
15:45 28,995.00 28,995.00 28,995.00 28,995.00 0.0K
15:46 28,995.00 28,995.00 28,995.00 28,995.00 0.0K
15:47 28,995.00 28,999.59 28,995.00 28,999.59 2.1K
15:48 28,999.59 28,999.59 28,998.67 28,998.67 16.6K
15:49 29,000.50 29,003.83 28,996.29 28,998.32 18.3K
15:50 28,998.32 28,998.32 28,994.11 28,996.22 91.0K
15:51 28,995.30 28,995.30 28,991.09 28,991.09 235.6K
15:52 28,988.98 28,988.98 28,988.98 28,988.98 10.7K
15:53 28,988.98 28,991.09 28,973.91 28,973.91 28.1K
15:54 28,973.91 28,973.91 28,971.78 28,971.78 52.0K
15:55 28,967.57 28,967.57 28,954.94 28,957.04 1,169.4K
15:56 28,957.95 28,957.95 28,957.95 28,957.95 74.0K
15:57 28,957.95 28,957.95 28,957.95 28,957.95 405.9K
15:58 28,934.79 28,939.00 28,928.48 28,939.00 13,038.1K
15:59 28,930.58 28,939.00 28,930.58 28,934.79 458.3K
16:00 28,934.79 28,942.67 28,934.79 28,942.67 230.1K
16:01 28,946.88 28,946.88 28,946.88 28,946.88 37.3K
16:02 28,948.99 28,948.99 28,941.57 28,941.57 186.3K
16:03 28,941.57 28,941.57 28,941.57 28,941.57 10.7K
16:04 28,941.57 28,941.57 28,941.57 28,941.57 0.0K
16:05 28,941.57 28,949.99 28,941.57 28,949.99 16.0K
16:06 28,949.99 28,952.10 28,943.68 28,952.10 304.0K
16:07 28,952.10 28,952.10 28,946.90 28,946.90 51.4K
16:08 28,946.90 28,946.90 28,938.47 28,939.39 76.0K
16:09 28,939.39 28,947.81 28,939.39 28,947.81 106.7K
16:10 28,947.81 28,947.81 28,947.81 28,947.81 0.0K
16:11 28,947.81 28,947.81 28,945.71 28,945.71 58.7K
16:12 28,945.71 28,947.81 28,945.71 28,947.81 21.3K
16:13 28,947.81 28,947.81 28,946.08 28,946.08 27.4K
16:14 28,947.81 28,947.81 28,947.81 28,947.81 6.0K
16:15 28,947.81 28,947.81 28,945.98 28,945.98 133.5K
16:16 28,945.98 28,945.98 28,945.98 28,945.98 13.4K
16:17 28,938.44 28,938.44 28,938.44 28,938.44 23.6K
16:18 28,936.61 28,938.44 28,936.61 28,936.61 176.6K
16:19 28,936.61 28,936.61 28,929.25 28,931.36 560.0K
16:20 28,931.36 28,940.55 28,931.36 28,940.55 349.0K
16:21 28,941.47 28,941.47 28,941.47 28,941.47 10.4K
16:22 28,941.47 28,941.47 28,933.05 28,933.05 136.4K
16:23 28,933.05 28,933.05 28,933.05 28,933.05 0.0K
16:24 28,933.05 28,933.05 28,933.05 28,933.05 0.0K
16:25 28,933.05 28,937.26 28,933.05 28,937.26 10.7K
16:26 28,937.26 28,941.47 28,937.26 28,941.47 144.0K
16:27 28,944.22 28,944.22 28,943.62 28,943.62 327.3K
16:28 28,943.62 28,945.72 28,936.10 28,936.10 728.3K
16:29 28,938.21 28,938.21 28,938.21 28,938.21 48.0K
16:30 28,938.21 28,938.21 28,928.22 28,934.00 167.5K
16:31 28,931.89 28,931.89 28,931.89 28,931.89 32.0K
16:32 28,936.10 28,936.10 28,936.10 28,936.10 16.0K
16:33 28,936.10 28,936.10 28,932.43 28,934.54 12.2K
16:34 28,957.14 28,957.14 28,957.14 28,957.14 9.3K
16:35 28,957.14 28,957.14 28,952.93 28,952.93 10.7K
16:36 28,952.93 28,961.36 28,952.93 28,961.36 10.7K
16:37 28,961.36 28,961.36 28,961.36 28,961.36 0.0K
16:38 28,961.36 28,961.36 28,954.74 28,954.74 15.4K
16:39 28,954.74 28,961.05 28,954.74 28,954.74 48.0K
16:40 28,954.74 28,958.95 28,954.74 28,958.95 5.3K
16:41 28,958.95 28,958.95 28,943.88 28,943.88 151.0K
16:42 28,943.88 28,943.88 28,939.67 28,939.67 37.3K
16:43 28,939.67 28,942.69 28,938.48 28,938.48 75.3K
16:44 28,938.48 28,945.44 28,938.48 28,945.14 89.6K
16:45 28,945.14 28,947.25 28,945.14 28,947.25 170.6K
16:46 28,947.25 28,965.34 28,947.25 28,965.34 34.0K
16:47 28,965.34 28,965.34 28,965.34 28,965.34 37.3K
16:48 28,965.34 28,965.34 28,965.34 28,965.34 0.0K
16:49 28,965.34 28,965.34 28,942.73 28,942.73 1.2K
16:50 28,942.73 28,942.73 28,942.73 28,942.73 0.0K
16:51 28,940.63 28,944.84 28,940.63 28,944.84 330.7K
16:52 28,944.84 28,944.84 28,944.84 28,944.84 21.3K
16:53 28,944.84 28,944.84 28,935.77 28,935.77 65.8K
16:54 28,941.17 28,941.17 28,941.17 28,941.17 28.7K
16:55 28,963.77 28,967.07 28,963.77 28,967.07 94.0K
16:56 28,967.07 28,967.07 28,967.07 28,967.07 5.3K
16:57 28,967.07 28,967.07 28,957.73 28,957.73 27.3K
16:58 28,935.12 28,935.12 28,930.91 28,930.91 290.9K
16:59 28,930.91 28,947.82 28,930.91 28,947.82 63.6K
17:00 28,947.82 28,952.03 28,947.82 28,952.03 16.0K
17:01 28,952.63 28,952.63 28,952.63 28,952.63 5.5K
17:02 28,948.42 28,948.42 28,948.42 28,948.42 32.0K
17:03 28,948.42 28,948.42 28,948.42 28,948.42 0.0K
17:04 28,948.42 28,948.42 28,948.42 28,948.42 5.3K
17:05 28,948.42 28,948.42 28,946.59 28,946.59 68.4K
17:06 28,950.80 28,958.33 28,950.80 28,958.33 114.2K
17:07 28,958.33 28,960.17 28,945.10 28,945.10 61.1K
17:08 28,945.10 28,960.17 28,945.10 28,960.17 11.5K
17:09 28,960.17 28,960.17 28,952.63 28,952.63 5.0K
17:10 28,958.95 28,960.06 28,958.95 28,960.06 352.6K
17:11 28,960.98 28,960.98 28,960.07 28,960.07 7.3K
17:12 28,960.07 28,960.07 28,960.07 28,960.07 0.0K
17:13 28,960.07 28,960.07 28,960.07 28,960.07 10.7K
17:14 28,957.96 28,976.91 28,957.96 28,976.91 1,078.9K
17:15 28,976.91 28,976.91 28,976.91 28,976.91 26.7K
17:16 28,976.91 28,977.82 28,976.91 28,977.82 0.2K
17:17 28,965.19 28,973.46 28,965.19 28,973.46 103.4K
17:18 28,973.46 28,973.46 28,962.25 28,968.57 29.1K
17:19 28,968.57 28,979.10 28,968.57 28,968.57 502.4K
17:20 28,968.57 28,973.17 28,968.57 28,973.17 17.5K
17:21 28,983.69 28,983.69 28,983.69 28,983.69 32.1K
17:22 28,979.48 28,981.59 28,973.17 28,981.59 64.7K
17:23 28,974.08 28,990.12 28,974.08 28,990.12 166.8K
17:24 28,979.59 28,992.22 28,979.59 28,992.22 80.9K
17:25 28,992.22 28,992.22 28,991.31 28,991.31 9.8K
17:26 28,991.31 28,991.31 28,991.31 28,991.31 48.1K
17:27 28,991.31 28,992.22 28,991.31 28,992.22 23.0K
17:28 28,992.22 28,992.22 28,992.22 28,992.22 26.7K
17:29 28,992.22 28,992.22 28,992.22 28,992.22 0.0K
17:30 28,994.33 28,994.33 28,994.33 28,994.33 193.5K
17:31 28,994.33 28,994.33 28,994.33 28,994.33 251.3K
17:32 28,994.33 28,994.33 28,994.33 28,994.33 10.7K
17:33 28,994.33 28,994.33 28,983.80 28,983.80 58.8K
17:34 28,983.80 28,983.80 28,981.97 28,981.97 18.0K
17:35 28,988.29 28,988.29 28,987.37 28,987.37 11.4K
17:36 28,987.37 28,987.37 28,987.37 28,987.37 0.0K
17:37 28,987.37 28,987.37 28,987.37 28,987.37 0.0K
17:38 28,986.46 28,986.46 28,976.82 28,976.82 19.1K
17:39 28,976.82 28,976.82 28,972.61 28,972.61 21.4K
17:40 28,970.77 28,970.77 28,968.93 28,968.93 142.7K
17:41 28,968.93 28,971.69 28,968.93 28,971.69 2.9K
17:42 28,971.69 28,971.69 28,971.69 28,971.69 5.3K
17:43 28,971.69 28,971.69 28,968.02 28,968.02 266.9K
17:44 28,968.02 28,970.12 28,968.02 28,970.12 5.3K
17:45 28,969.20 28,969.51 28,969.20 28,969.51 23.9K
17:46 28,971.61 28,975.82 28,971.61 28,971.61 181.8K
17:47 28,977.93 28,982.53 28,977.93 28,982.53 137.5K
17:48 28,982.53 28,982.53 28,982.53 28,982.53 149.7K
17:49 28,982.53 28,982.53 28,982.53 28,982.53 26.9K
17:50 28,982.53 28,984.63 28,979.77 28,979.77 112.4K
17:51 28,979.77 29,006.59 28,979.77 29,006.59 1,301.9K
17:52 29,006.59 29,006.59 29,006.59 29,006.59 15.9K
17:53 29,006.59 29,006.59 29,002.38 29,002.38 128.4K
17:54 29,006.05 29,006.05 29,006.05 29,006.05 14.1K
17:55 29,006.05 29,013.58 28,998.51 28,998.51 15.4K
17:56 28,998.51 28,998.51 28,998.51 28,998.51 0.0K
17:57 28,998.51 28,998.51 28,990.09 28,990.09 90.9K
17:58 28,990.09 28,990.09 28,987.99 28,987.99 41.3K
17:59 28,987.68 28,987.68 28,985.85 28,985.85 32.4K
18:00 28,987.95 28,987.95 28,985.85 28,985.85 106.9K
18:01 28,982.18 28,982.18 28,982.18 28,982.18 150.0K
18:02 28,982.18 28,987.61 28,980.07 28,987.61 107.7K
18:03 28,985.50 28,985.50 28,982.48 28,982.48 181.3K
18:04 28,982.17 28,982.17 28,980.07 28,981.26 39.9K
18:05 28,987.57 28,987.57 28,979.15 28,980.07 53.2K
18:06 28,988.49 28,988.49 28,977.05 28,977.05 98.9K
18:07 28,977.05 28,977.05 28,960.14 28,960.14 94.8K
18:08 28,961.06 28,961.06 28,951.33 28,951.33 506.4K
18:09 28,951.33 28,951.33 28,949.23 28,949.23 5.7K
18:10 28,949.23 28,952.25 28,944.72 28,944.72 24.9K
18:11 28,965.22 28,971.00 28,965.22 28,971.00 62.0K
18:12 28,971.00 28,971.00 28,971.00 28,971.00 44.2K
18:13 28,968.89 28,968.89 28,968.89 28,968.89 309.3K
18:14 28,968.89 28,973.75 28,968.89 28,973.75 417.9K
18:15 28,973.75 28,973.75 28,973.75 28,973.75 7.4K
18:16 28,973.75 28,973.75 28,965.33 28,965.33 115.7K
18:17 28,969.92 28,972.02 28,969.92 28,972.02 12.7K
18:18 28,972.02 28,972.02 28,938.21 28,938.21 254.1K
18:19 28,938.21 28,938.21 28,938.21 28,938.21 266.7K
18:20 28,934.00 28,944.53 28,934.00 28,944.53 289.9K
18:21 28,944.53 28,944.53 28,938.21 28,938.21 32.0K
18:22 28,938.21 28,955.39 28,938.21 28,953.55 29.4K
18:23 28,951.45 28,957.76 28,951.45 28,954.09 27.3K
18:24 28,954.09 28,954.09 28,953.78 28,953.78 26.3K
18:25 28,953.48 28,953.48 28,953.48 28,953.48 17.5K
18:26 28,953.48 28,953.48 28,953.48 28,953.48 1.2K
18:27 28,953.48 28,953.48 28,938.41 28,942.62 15.7K
18:28 28,943.54 28,943.54 28,936.00 28,936.00 89.0K
18:29 28,936.00 28,936.31 28,936.00 28,936.31 12.7K
18:30 28,932.10 28,932.10 28,932.10 28,932.10 11.5K
18:31 28,938.41 28,942.62 28,938.41 28,942.62 37.4K
18:32 28,942.62 28,949.65 28,942.62 28,949.65 12.4K
18:33 28,949.65 28,951.49 28,949.65 28,951.49 10.2K
18:34 28,951.49 28,951.49 28,943.06 28,943.06 11.4K
18:35 28,943.06 28,948.19 28,943.06 28,948.19 24.8K
18:36 28,948.19 28,954.01 28,948.19 28,954.01 606.9K
18:37 28,954.01 28,954.13 28,947.51 28,947.51 173.0K
18:38 28,947.51 28,951.72 28,947.51 28,947.51 21.3K
18:39 28,947.51 28,947.51 28,944.76 28,944.76 44.7K
18:40 28,933.01 28,933.01 28,933.01 28,933.01 141.8K
18:51 28,927.58 28,927.58 28,927.58 28,927.58 642.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし