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 28,821.75 28,824.29 28,813.33 28,824.29 1,184.5K
10:01 28,824.29 28,826.40 28,819.96 28,819.96 434.7K
10:02 28,835.92 28,835.92 28,805.83 28,813.37 461.0K
10:03 28,809.05 28,819.29 28,809.05 28,819.29 214.4K
10:04 28,818.69 28,818.69 28,806.05 28,806.05 277.1K
10:05 28,799.74 28,823.23 28,799.74 28,816.91 278.5K
10:06 28,827.81 28,827.81 28,818.10 28,818.10 122.7K
10:07 28,818.10 28,818.10 28,802.73 28,802.73 99.0K
10:08 28,802.73 28,802.73 28,798.52 28,798.52 780.7K
10:09 28,796.41 28,800.62 28,796.41 28,800.62 144.0K
10:10 28,798.52 28,808.16 28,798.52 28,806.05 343.1K
10:11 28,811.48 28,811.48 28,786.77 28,786.77 355.1K
10:12 28,786.77 28,825.00 28,786.77 28,823.79 90.3K
10:13 28,823.79 28,825.90 28,823.79 28,825.90 194.1K
10:14 28,824.98 28,824.98 28,820.77 28,824.98 86.6K
10:15 28,824.98 28,824.98 28,824.98 28,824.98 23.2K
10:16 28,824.37 28,826.44 28,818.60 28,826.44 134.5K
10:17 28,826.44 28,826.44 28,799.44 28,799.44 163.3K
10:18 28,796.42 28,816.64 28,796.42 28,816.64 284.9K
10:19 28,814.53 28,818.74 28,716.58 28,724.11 3,017.3K
10:20 28,735.86 28,735.86 28,724.11 28,724.11 889.0K
10:21 28,729.54 28,729.54 28,706.63 28,719.60 218.8K
10:22 28,719.60 28,719.60 28,709.35 28,709.35 333.3K
10:23 28,724.72 28,735.09 28,724.72 28,735.09 49.0K
10:24 28,725.14 28,727.25 28,725.14 28,727.25 124.0K
10:25 28,691.78 28,691.78 28,685.46 28,685.46 20,489.6K
10:26 28,691.78 28,691.78 28,678.81 28,686.35 235.7K
10:27 28,676.71 28,691.78 28,676.71 28,690.57 391.1K
10:28 28,682.95 28,682.95 28,682.95 28,682.95 105.2K
10:29 28,682.95 28,682.95 28,677.83 28,677.83 106.8K
10:30 28,678.73 28,684.16 28,676.63 28,684.16 193.5K
10:31 28,682.06 28,684.16 28,674.18 28,674.18 571.9K
10:32 28,672.07 28,702.21 28,672.07 28,698.35 782.5K
10:33 28,698.35 28,699.26 28,664.87 28,664.87 305.4K
10:34 28,660.66 28,664.87 28,660.66 28,662.19 88.7K
10:35 28,657.60 28,657.60 28,657.60 28,657.60 386.7K
10:36 28,657.60 28,657.60 28,647.31 28,654.85 46.4K
10:37 28,654.85 28,654.85 28,644.00 28,646.10 120.5K
10:38 28,646.10 28,650.61 28,646.10 28,650.61 163.6K
10:39 28,654.84 28,654.84 28,652.09 28,652.09 90.2K
10:40 28,652.09 28,652.73 28,652.09 28,652.73 73.6K
10:41 28,645.02 28,653.77 28,645.02 28,651.67 1,622.9K
10:42 28,648.96 28,648.96 28,633.89 28,633.89 100.8K
10:43 28,633.89 28,658.94 28,633.89 28,658.94 18.2K
10:44 28,658.94 28,658.94 28,651.41 28,651.41 84.8K
10:45 28,651.41 28,651.41 28,647.74 28,648.96 64.1K
10:46 28,648.96 28,653.47 28,648.96 28,649.26 54.0K
10:47 28,653.47 28,653.47 28,647.69 28,647.69 84.5K
10:48 28,647.69 28,649.80 28,632.62 28,649.80 105.7K
10:49 28,634.73 28,634.73 28,632.32 28,632.32 179.1K
10:50 28,632.32 28,635.64 28,629.67 28,629.67 148.8K
10:51 28,631.77 28,644.74 28,631.77 28,637.47 112.2K
10:52 28,637.47 28,637.47 28,635.36 28,635.36 29.3K
10:53 28,635.36 28,637.47 28,635.36 28,635.36 32.4K
10:54 28,636.28 28,638.39 28,635.68 28,635.68 146.3K
10:55 28,635.68 28,641.39 28,635.68 28,641.39 355.8K
10:56 28,640.47 28,640.47 28,638.63 28,638.63 137.5K
10:57 28,628.91 28,636.44 28,628.91 28,634.93 248.3K
10:58 28,634.93 28,634.93 28,599.61 28,599.61 890.7K
10:59 28,599.61 28,615.21 28,599.61 28,615.21 165.8K
11:00 28,614.61 28,614.61 28,612.77 28,612.77 68.9K
11:01 28,608.56 28,622.44 28,608.56 28,622.44 406.1K
11:02 28,622.44 28,624.27 28,622.44 28,624.27 134.4K
11:03 28,618.85 28,618.85 28,616.74 28,616.74 210.3K
11:04 28,618.85 28,618.85 28,616.74 28,618.85 120.5K
11:05 28,618.85 28,618.85 28,616.74 28,616.74 215.3K
11:06 28,609.20 28,624.27 28,596.24 28,596.24 205.1K
11:07 28,596.24 28,596.24 28,577.25 28,577.25 1,090.9K
11:08 28,579.35 28,599.85 28,579.35 28,599.85 338.3K
11:09 28,599.55 28,609.19 28,599.55 28,609.19 162.6K
11:10 28,609.19 28,618.83 28,609.19 28,618.83 255.5K
11:11 28,618.83 28,620.04 28,618.83 28,620.04 5.7K
11:12 28,593.23 28,614.92 28,592.32 28,614.92 109.7K
11:13 28,614.92 28,614.92 28,614.00 28,614.00 6.2K
11:14 28,621.36 28,624.38 28,621.36 28,624.38 49.9K
11:15 28,624.38 28,624.38 28,623.47 28,623.47 47.7K
11:16 28,629.78 28,629.78 28,629.78 28,629.78 31.7K
11:17 28,629.78 28,632.81 28,629.78 28,632.81 145.3K
11:18 28,632.81 28,632.81 28,624.53 28,624.53 44.1K
11:19 28,624.53 28,648.61 28,624.53 28,648.61 3,450.2K
11:20 28,646.51 28,655.57 28,646.51 28,655.57 1,642.9K
11:21 28,657.68 28,682.27 28,657.68 28,682.27 3,708.9K
11:22 28,677.94 28,678.85 28,676.74 28,676.74 468.9K
11:23 28,676.74 28,678.85 28,676.74 28,678.85 330.1K
11:24 28,693.58 28,694.50 28,686.08 28,694.50 698.0K
11:25 28,694.50 28,702.92 28,694.50 28,702.92 558.6K
11:26 28,696.61 28,696.61 28,691.21 28,691.21 419.3K
11:27 28,696.64 28,711.38 28,696.64 28,711.38 1,760.8K
11:28 28,721.90 28,726.11 28,717.69 28,726.11 1,198.6K
11:29 28,719.80 28,726.11 28,719.80 28,724.01 422.5K
11:30 28,724.01 28,747.41 28,724.01 28,747.41 385.3K
11:31 28,747.41 28,751.32 28,747.41 28,751.32 485.6K
11:32 28,747.11 28,751.32 28,747.11 28,749.21 519.2K
11:33 28,751.32 28,751.32 28,725.41 28,725.41 368.5K
11:34 28,729.62 28,731.72 28,729.62 28,729.62 853.0K
11:35 28,731.72 28,741.36 28,731.72 28,735.05 497.2K
11:36 28,735.05 28,741.09 28,735.05 28,741.09 143.8K
11:37 28,747.71 28,767.25 28,747.71 28,767.25 6,566.5K
11:38 28,745.86 28,747.96 28,745.86 28,747.96 214.3K
11:39 28,765.14 28,765.14 28,756.72 28,756.72 728.9K
11:40 28,768.46 28,778.99 28,768.46 28,778.99 625.7K
11:41 28,778.99 28,778.99 28,774.51 28,774.51 188.4K
11:42 28,774.51 28,776.62 28,749.25 28,755.56 1,234.2K
11:43 28,747.14 28,760.66 28,747.14 28,760.66 458.4K
11:44 28,743.82 28,754.34 28,743.82 28,754.34 408.6K
11:45 28,764.87 28,770.30 28,756.45 28,770.30 171.8K
11:46 28,770.30 28,772.41 28,770.30 28,772.41 133.6K
11:47 28,776.62 28,778.72 28,776.62 28,778.72 203.9K
11:48 28,778.72 28,779.03 28,772.71 28,772.71 267.4K
11:49 28,774.81 28,774.81 28,758.86 28,767.28 140.0K
11:50 28,767.28 28,767.28 28,760.66 28,760.66 254.7K
11:51 28,760.66 28,764.87 28,760.66 28,764.87 144.6K
11:52 28,760.66 28,760.66 28,756.45 28,759.74 275.7K
11:53 28,759.74 28,761.58 28,756.15 28,756.15 169.2K
11:54 28,758.26 28,764.96 28,756.54 28,756.54 435.3K
11:55 28,746.01 28,746.01 28,743.91 28,743.91 547.0K
11:56 28,737.59 28,741.50 28,733.38 28,736.07 518.1K
11:57 28,733.96 28,738.17 28,733.96 28,738.17 196.9K
11:58 28,731.86 28,736.07 28,731.86 28,736.07 205.8K
11:59 28,727.65 28,736.07 28,721.00 28,721.00 361.1K
12:00 28,721.00 28,733.96 28,710.47 28,733.96 330.1K
12:01 28,741.50 28,762.55 28,741.50 28,754.13 2,181.8K
12:02 28,758.34 28,762.55 28,758.34 28,762.55 171.1K
12:03 28,761.63 28,763.74 28,761.63 28,763.74 189.2K
12:04 28,763.74 28,763.74 28,754.13 28,756.24 320.8K
12:05 28,762.85 28,767.44 28,761.13 28,766.52 281.9K
12:06 28,777.08 28,777.08 28,774.98 28,777.08 217.1K
12:07 28,777.08 28,777.08 28,772.87 28,772.87 227.0K
12:08 28,777.08 28,785.64 28,777.08 28,779.22 407.6K
12:09 28,779.22 28,787.64 28,779.22 28,779.22 268.3K
12:10 28,787.64 28,787.64 28,787.64 28,787.64 556.4K
12:11 28,787.64 28,788.25 28,780.71 28,780.71 147.7K
12:12 28,788.05 28,793.48 28,788.05 28,789.27 247.8K
12:13 28,791.38 28,800.17 28,791.38 28,800.17 119.7K
12:14 28,802.01 28,802.93 28,798.72 28,802.93 147.9K
12:15 28,788.08 28,801.09 28,788.08 28,798.99 1,019.0K
12:16 28,798.99 28,799.90 28,798.99 28,798.99 257.8K
12:17 28,806.33 28,806.33 28,798.38 28,798.38 118.3K
12:18 28,783.31 28,798.38 28,783.31 28,796.27 182.4K
12:19 28,784.53 28,790.84 28,784.53 28,790.24 226.0K
12:20 28,790.24 28,790.24 28,777.77 28,777.77 217.0K
12:21 28,782.39 28,782.39 28,768.09 28,768.09 194.5K
12:22 28,776.51 28,776.51 28,774.40 28,774.40 240.6K
12:23 28,763.88 28,766.89 28,763.88 28,766.89 594.2K
12:24 28,769.00 28,773.21 28,769.00 28,773.21 135.0K
12:25 28,773.21 28,791.10 28,773.21 28,791.10 172.1K
12:26 28,795.32 28,795.32 28,792.68 28,792.68 177.8K
12:27 28,792.38 28,801.45 28,792.38 28,797.24 220.6K
12:28 28,798.42 28,804.54 28,798.42 28,804.54 206.8K
12:29 28,804.54 28,814.18 28,804.54 28,814.18 136.1K
12:30 28,805.66 28,805.66 28,803.55 28,805.66 161.3K
12:31 28,803.55 28,803.55 28,803.55 28,803.55 155.1K
12:32 28,803.55 28,803.55 28,799.34 28,801.45 263.9K
12:33 28,805.66 28,805.66 28,801.45 28,805.35 157.1K
12:34 28,807.73 28,807.73 28,795.07 28,799.28 1,210.9K
12:35 28,797.17 28,806.81 28,797.17 28,799.28 150.1K
12:36 28,799.28 28,799.28 28,799.28 28,799.28 140.6K
12:37 28,791.02 28,791.02 28,791.02 28,791.02 124.3K
12:38 28,791.02 28,797.74 28,791.02 28,797.74 172.4K
12:39 28,798.35 28,798.35 28,798.05 28,798.05 234.6K
12:40 28,797.44 28,797.44 28,777.30 28,787.83 3,049.0K
12:41 28,794.75 28,796.86 28,794.75 28,796.86 166.8K
12:42 28,796.86 28,798.97 28,796.86 28,798.97 160.7K
12:43 28,798.97 28,798.97 28,796.86 28,796.86 198.8K
12:44 28,794.75 28,794.75 28,788.44 28,788.44 152.9K
12:45 28,786.60 28,788.70 28,786.60 28,788.70 123.5K
12:46 28,788.70 28,788.70 28,779.51 28,779.51 620.6K
12:47 28,779.81 28,779.81 28,777.71 28,778.62 379.4K
12:48 28,776.52 28,776.52 28,755.13 28,763.55 165.9K
12:49 28,763.55 28,766.58 28,763.55 28,766.58 119.0K
12:50 28,766.58 28,766.58 28,766.58 28,766.58 155.0K
12:51 28,781.65 28,785.86 28,779.54 28,779.54 220.9K
12:52 28,787.96 28,787.96 28,785.86 28,785.86 133.7K
12:53 28,787.96 28,787.96 28,773.23 28,773.23 214.7K
12:54 28,780.73 28,781.92 28,779.81 28,781.92 140.7K
12:55 28,774.38 28,774.38 28,762.53 28,762.53 164.5K
12:56 28,768.85 28,768.85 28,763.42 28,763.42 293.1K
12:57 28,761.31 28,778.49 28,761.31 28,778.49 150.5K
12:58 28,776.38 28,778.49 28,774.28 28,774.28 192.5K
12:59 28,774.28 28,781.01 28,772.17 28,781.01 203.8K
13:00 28,781.01 28,781.01 28,768.38 28,768.38 460.3K
13:01 28,778.90 28,781.01 28,778.90 28,781.01 176.4K
13:02 28,778.90 28,781.01 28,778.90 28,781.01 194.9K
13:03 28,785.22 28,787.33 28,780.90 28,780.90 1,437.1K
13:04 28,778.80 28,778.80 28,768.38 28,768.38 634.7K
13:05 28,775.72 28,777.55 28,772.43 28,777.55 129.6K
13:06 28,779.35 28,779.35 28,778.74 28,778.74 11,139.7K
13:07 28,779.65 28,812.15 28,779.65 28,794.98 1,507.0K
13:08 28,794.98 28,798.28 28,794.07 28,798.28 188.2K
13:09 28,802.49 28,812.33 28,801.81 28,801.81 430.1K
13:10 28,806.02 28,821.09 28,806.02 28,816.88 190.5K
13:11 28,816.88 28,821.09 28,816.88 28,821.09 134.8K
13:12 28,823.19 28,823.19 28,783.19 28,785.29 7,455.8K
13:13 28,785.29 28,785.29 28,785.29 28,785.29 171.9K
13:14 28,785.29 28,802.14 28,785.29 28,802.14 898.5K
13:15 28,802.14 28,808.45 28,802.14 28,808.45 198.2K
13:16 28,814.88 28,814.88 28,809.91 28,809.91 193.9K
13:17 28,819.11 28,829.77 28,819.11 28,819.25 191.2K
13:18 28,825.56 28,825.56 28,823.46 28,823.46 217.6K
13:19 28,823.46 28,830.99 28,823.46 28,830.99 244.0K
13:20 28,830.99 28,830.99 28,830.34 28,830.34 179.6K
13:21 28,828.24 28,828.24 28,828.24 28,828.24 114.1K
13:22 28,828.24 28,830.34 28,828.24 28,830.34 150.0K
13:23 28,832.45 28,843.46 28,832.45 28,843.46 355.1K
13:24 28,843.46 28,843.46 28,828.22 28,837.93 1,371.6K
13:25 28,837.93 28,837.93 28,833.72 28,837.93 134.0K
13:26 28,835.83 28,835.83 28,833.72 28,833.72 423.4K
13:27 28,833.72 28,833.72 28,831.62 28,831.62 163.7K
13:28 28,829.51 28,832.54 28,824.01 28,824.01 505.4K
13:29 28,819.80 28,821.90 28,819.80 28,821.90 1,927.0K
13:30 28,821.90 28,821.90 28,820.98 28,820.98 359.3K
13:31 28,821.89 28,826.40 28,820.97 28,826.40 307.4K
13:32 28,826.40 28,828.50 28,820.08 28,828.50 815.6K
13:33 28,828.50 28,828.50 28,824.29 28,828.50 273.8K
13:34 28,828.50 28,828.50 28,824.29 28,828.50 155.4K
13:35 28,824.29 28,830.61 28,824.29 28,828.79 278.6K
13:36 28,826.68 28,828.79 28,826.68 28,828.79 552.8K
13:37 28,828.79 28,828.79 28,806.28 28,806.28 1,994.8K
13:38 28,806.28 28,806.28 28,802.07 28,804.17 281.9K
13:39 28,804.17 28,807.19 28,804.17 28,805.09 218.3K
13:40 28,805.09 28,805.09 28,805.09 28,805.09 139.2K
13:41 28,803.25 28,803.25 28,801.14 28,801.14 263.8K
13:42 28,803.25 28,803.25 28,801.14 28,801.14 140.2K
13:43 28,801.14 28,801.14 28,801.14 28,801.14 146.2K
13:44 28,801.14 28,801.14 28,801.14 28,801.14 139.9K
13:45 28,796.93 28,796.93 28,796.93 28,796.93 283.6K
13:46 28,796.93 28,796.93 28,796.93 28,796.93 149.8K
13:47 28,796.93 28,796.93 28,796.93 28,796.93 136.2K
13:48 28,792.35 28,792.35 28,792.35 28,792.35 183.4K
13:49 28,794.45 28,794.45 28,783.92 28,786.03 305.7K
13:50 28,783.92 28,792.35 28,783.92 28,792.35 171.2K
13:51 28,792.35 28,794.45 28,792.35 28,792.35 135.6K
13:52 28,794.45 28,794.45 28,790.24 28,794.45 149.9K
13:53 28,794.45 28,796.56 28,794.45 28,796.56 251.6K
13:54 28,789.02 28,789.02 28,786.92 28,786.92 153.1K
13:55 28,786.61 28,788.72 28,782.40 28,788.72 174.3K
13:56 28,789.09 28,795.41 28,789.09 28,795.41 118.6K
13:57 28,793.00 28,795.71 28,793.00 28,795.71 149.2K
13:58 28,795.71 28,803.25 28,793.61 28,803.25 145.4K
13:59 28,803.25 28,803.25 28,795.71 28,795.71 144.3K
14:00 28,795.71 28,795.71 28,795.71 28,795.71 230.2K
14:01 28,803.25 28,811.09 28,803.25 28,811.09 187.0K
14:02 28,808.98 28,818.62 28,808.98 28,818.62 151.9K
14:03 28,820.73 28,822.83 28,807.76 28,807.76 163.1K
14:04 28,807.76 28,822.83 28,807.76 28,822.83 125.5K
14:05 28,822.83 28,830.74 28,822.83 28,830.74 168.2K
14:06 28,834.96 28,834.96 28,834.65 28,834.65 140.3K
14:07 28,834.65 28,834.65 28,834.65 28,834.65 161.5K
14:08 28,834.65 28,834.65 28,834.65 28,834.65 182.1K
14:09 28,829.15 28,829.15 28,821.01 28,821.01 164.5K
14:10 28,818.90 28,821.01 28,818.90 28,821.01 144.6K
14:11 28,818.90 28,821.92 28,818.90 28,821.92 165.4K
14:12 28,826.50 28,830.91 28,826.50 28,830.91 151.8K
14:13 28,836.68 28,838.79 28,836.68 28,838.79 156.8K
14:14 28,836.68 28,836.68 28,836.04 28,836.04 367.6K
14:15 28,836.04 28,836.04 28,836.04 28,836.04 139.4K
14:16 28,836.04 28,836.04 28,836.04 28,836.04 117.9K
14:17 28,833.93 28,833.93 28,821.30 28,821.30 198.2K
14:18 28,827.62 28,829.72 28,827.62 28,829.72 133.9K
14:19 28,830.64 28,830.64 28,822.22 28,830.64 186.8K
14:20 28,815.57 28,821.91 28,811.36 28,815.60 302.4K
14:21 28,819.81 28,819.81 28,809.90 28,811.40 309.7K
14:22 28,815.61 28,821.66 28,815.61 28,821.66 268.2K
14:23 28,823.76 28,823.76 28,821.66 28,821.66 144.6K
14:24 28,821.66 28,826.26 28,813.62 28,815.73 2,291.3K
14:25 28,815.73 28,815.73 28,814.23 28,814.23 184.7K
14:26 28,816.33 28,816.33 28,816.33 28,816.33 139.1K
14:27 28,816.33 28,824.59 28,816.33 28,824.59 134.4K
14:28 28,823.98 28,823.98 28,816.64 28,820.96 344.1K
14:29 28,823.07 28,826.75 28,823.07 28,824.64 195.1K
14:30 28,827.66 28,827.66 28,826.75 28,826.75 188.9K
14:31 28,826.75 28,826.75 28,826.75 28,826.75 145.2K
14:32 28,826.75 28,826.75 28,824.64 28,826.75 113.2K
14:33 28,826.75 28,826.75 28,809.57 28,809.57 325.6K
14:34 28,806.17 28,806.17 28,806.17 28,806.17 176.6K
14:35 28,806.17 28,809.46 28,806.17 28,809.46 157.1K
14:36 28,809.46 28,809.46 28,809.46 28,809.46 123.0K
14:37 28,805.25 28,807.35 28,805.24 28,805.24 362.9K
14:38 28,803.14 28,806.81 28,803.14 28,806.81 161.0K
14:39 28,806.81 28,806.81 28,795.53 28,804.33 167.6K
14:40 28,804.33 28,805.24 28,803.14 28,803.14 155.3K
14:41 28,805.24 28,807.35 28,805.24 28,807.05 143.2K
14:42 28,804.94 28,806.74 28,800.04 28,800.04 383.0K
14:43 28,800.04 28,800.04 28,792.51 28,795.53 208.3K
14:44 28,795.53 28,795.53 28,789.21 28,793.42 155.6K
14:45 28,793.42 28,796.45 28,790.13 28,796.45 142.4K
14:46 28,786.45 28,796.71 28,786.45 28,796.71 207.1K
14:47 28,796.71 28,798.82 28,796.71 28,798.82 139.0K
14:48 28,798.82 28,798.82 28,798.82 28,798.82 112.3K
14:49 28,798.82 28,798.82 28,790.39 28,796.71 139.0K
14:50 28,796.71 28,798.82 28,796.06 28,796.06 160.1K
14:51 28,796.06 28,796.06 28,793.96 28,796.06 133.7K
14:52 28,793.96 28,796.06 28,788.83 28,788.83 128.8K
14:53 28,788.83 28,793.04 28,788.83 28,793.04 159.4K
14:54 28,793.04 28,800.66 28,793.04 28,800.66 315.5K
14:55 28,791.97 28,807.93 28,791.97 28,807.93 449.2K
14:56 28,810.95 28,811.87 28,810.95 28,811.87 156.9K
14:57 28,813.98 28,813.98 28,811.87 28,813.98 377.8K
14:58 28,811.87 28,816.08 28,811.87 28,816.08 160.4K
14:59 28,813.33 28,813.33 28,813.33 28,813.33 139.2K
15:00 28,809.39 28,809.39 28,799.75 28,799.75 551.2K
15:01 28,801.85 28,801.85 28,800.67 28,800.67 308.6K
15:02 28,802.77 28,802.77 28,796.46 28,798.56 139.0K
15:03 28,798.56 28,798.56 28,792.55 28,796.76 153.7K
15:04 28,798.02 28,800.13 28,798.02 28,800.13 114.0K
15:05 28,808.58 28,812.79 28,808.58 28,811.87 429.8K
15:06 28,811.87 28,813.98 28,811.87 28,813.98 133.7K
15:07 28,813.98 28,829.05 28,813.98 28,829.05 199.1K
15:08 28,829.05 28,835.74 28,829.05 28,833.90 382.2K
15:09 28,833.90 28,836.01 28,831.80 28,831.80 149.8K
15:10 28,811.24 28,811.54 28,811.24 28,811.54 169.2K
15:11 28,811.54 28,811.54 28,811.54 28,811.54 137.0K
15:12 28,833.56 28,834.67 28,825.03 28,834.67 702.7K
15:13 28,834.37 28,839.88 28,834.37 28,839.88 208.2K
15:14 28,839.88 28,839.88 28,835.66 28,839.88 149.8K
15:15 28,839.88 28,839.88 28,828.13 28,828.13 227.7K
15:16 28,832.34 28,832.34 28,826.02 28,832.34 112.5K
15:17 28,832.34 28,832.34 28,818.41 28,818.41 648.4K
15:18 28,822.09 28,824.20 28,822.09 28,824.20 262.5K
15:19 28,817.88 28,826.30 28,817.88 28,826.30 160.4K
15:20 28,828.41 28,829.33 28,827.22 28,827.22 223.4K
15:21 28,829.33 28,829.33 28,823.01 28,823.01 542.3K
15:22 28,829.33 28,829.33 28,829.02 28,829.02 253.8K
15:23 28,829.02 28,829.02 28,823.52 28,823.52 147.5K
15:24 28,823.52 28,823.52 28,823.52 28,823.52 697.1K
15:25 28,823.52 28,823.52 28,823.52 28,823.52 657.9K
15:26 28,823.52 28,823.52 28,823.52 28,823.52 155.9K
15:27 28,823.52 28,831.96 28,820.22 28,831.96 172.9K
15:28 28,831.96 28,834.07 28,831.96 28,834.07 107.0K
15:29 28,834.07 28,834.07 28,834.07 28,834.07 145.3K
15:30 28,834.07 28,834.07 28,834.07 28,834.07 155.1K
15:31 28,834.07 28,834.07 28,827.75 28,834.07 418.0K
15:32 28,834.07 28,834.07 28,834.07 28,834.07 379.8K
15:33 28,831.96 28,834.72 28,831.96 28,834.72 161.0K
15:34 28,834.72 28,834.72 28,834.72 28,834.72 246.0K
15:35 28,842.06 28,842.06 28,842.06 28,842.06 230.2K
15:36 28,842.06 28,842.06 28,841.75 28,841.75 129.3K
15:37 28,841.75 28,841.75 28,841.75 28,841.75 139.1K
15:38 28,837.54 28,837.54 28,831.22 28,831.22 336.8K
15:39 28,833.33 28,837.54 28,831.22 28,837.54 367.5K
15:40 28,837.54 28,841.75 28,837.54 28,841.75 129.2K
15:41 28,841.75 28,841.75 28,841.75 28,841.75 133.7K
15:42 28,841.75 28,841.75 28,841.75 28,841.75 170.0K
15:43 28,841.75 28,842.36 28,838.15 28,842.36 166.0K
15:44 28,842.36 28,844.46 28,842.36 28,844.46 117.6K
15:45 28,844.46 28,844.46 28,842.36 28,844.46 198.3K
15:46 28,844.46 28,844.46 28,838.15 28,844.46 149.8K
15:47 28,842.36 28,844.46 28,842.36 28,844.46 150.0K
15:48 28,844.46 28,844.46 28,844.46 28,844.46 117.7K
15:49 28,854.56 28,854.56 28,852.45 28,852.45 775.7K
15:50 28,852.45 28,854.56 28,852.45 28,854.56 551.0K
15:51 28,854.56 28,854.56 28,852.45 28,854.56 294.2K
15:52 28,854.56 28,854.56 28,854.56 28,854.56 112.6K
15:53 28,856.39 28,856.39 28,856.39 28,856.39 139.8K
15:54 28,856.39 28,856.39 28,837.44 28,841.65 2,249.7K
15:55 28,843.76 28,845.86 28,835.34 28,845.86 224.4K
15:56 28,847.97 28,847.97 28,841.27 28,841.54 129.5K
15:57 28,843.64 28,843.64 28,841.54 28,843.64 164.9K
15:58 28,851.18 28,851.18 28,843.64 28,843.64 146.8K
15:59 28,854.92 28,854.92 28,847.31 28,848.50 155.5K
16:00 28,848.50 28,848.50 28,837.97 28,837.97 208.4K
16:01 28,842.18 28,849.69 28,842.18 28,849.69 308.3K
16:02 28,849.69 28,849.69 28,848.77 28,848.77 776.7K
16:03 28,848.77 28,856.30 28,848.77 28,856.30 959.1K
16:04 28,856.30 28,856.30 28,848.77 28,850.87 137.8K
16:05 28,857.30 28,864.83 28,857.30 28,862.73 288.0K
16:06 28,864.83 28,864.83 28,864.53 28,864.53 236.3K
16:07 28,864.53 28,864.53 28,864.53 28,864.53 299.6K
16:08 28,858.11 28,870.98 28,858.11 28,870.98 167.1K
16:09 28,863.44 28,863.44 28,863.44 28,863.44 329.0K
16:10 28,863.44 28,863.44 28,855.02 28,857.13 419.3K
16:11 28,857.13 28,857.13 28,856.21 28,856.21 194.3K
16:12 28,848.67 28,850.78 28,836.34 28,838.44 129.7K
16:13 28,838.44 28,838.44 28,838.44 28,838.44 133.8K
16:14 28,838.44 28,838.44 28,838.44 28,838.44 1,209.1K
16:15 28,838.44 28,838.44 28,838.44 28,838.44 133.8K
16:16 28,838.44 28,856.83 28,838.44 28,854.72 443.0K
16:17 28,854.72 28,854.99 28,854.72 28,854.99 293.8K
16:18 28,854.99 28,854.99 28,853.19 28,853.19 134.1K
16:19 28,853.19 28,855.30 28,853.19 28,855.30 232.2K
16:20 28,862.83 28,862.83 28,855.30 28,855.30 234.6K
16:21 28,855.30 28,859.89 28,855.30 28,859.89 207.7K
16:22 28,859.89 28,860.19 28,859.89 28,860.19 196.6K
16:23 28,860.19 28,860.19 28,855.98 28,860.19 144.4K
16:24 28,860.19 28,860.19 28,860.19 28,860.19 107.0K
16:25 28,860.19 28,860.19 28,860.19 28,860.19 133.8K
16:26 28,860.19 28,860.19 28,850.47 28,850.47 350.3K
16:27 28,846.26 28,852.58 28,846.26 28,852.58 121.7K
16:28 28,845.04 28,845.04 28,836.62 28,836.62 340.4K
16:29 28,848.37 28,853.22 28,848.37 28,853.22 153.3K
16:30 28,853.22 28,853.22 28,827.66 28,827.66 3,907.8K
16:31 28,831.87 28,836.08 28,831.87 28,836.08 176.2K
16:32 28,838.18 28,840.29 28,825.22 28,825.22 135.2K
16:33 28,825.52 28,827.63 28,821.19 28,821.19 355.2K
16:34 28,819.05 28,820.24 28,809.71 28,809.71 1,127.2K
16:35 28,816.02 28,816.29 28,814.19 28,816.29 109.6K
16:36 28,818.40 28,822.61 28,818.40 28,822.61 139.6K
16:37 28,822.61 28,826.82 28,822.61 28,826.82 139.0K
16:38 28,826.82 28,844.00 28,826.82 28,844.00 165.4K
16:39 28,844.00 28,844.00 28,837.68 28,839.79 171.1K
16:40 28,839.79 28,841.89 28,839.79 28,841.89 160.4K
16:41 28,852.27 28,853.19 28,846.77 28,846.77 282.0K
16:42 28,846.77 28,846.77 28,846.77 28,846.77 181.0K
16:43 28,850.45 28,852.55 28,848.34 28,848.34 151.5K
16:44 28,847.74 28,850.45 28,847.74 28,850.45 155.5K
16:45 28,850.45 28,850.45 28,837.58 28,837.58 155.7K
16:46 28,837.58 28,837.58 28,837.58 28,837.58 193.7K
16:47 28,837.58 28,843.08 28,831.26 28,843.08 131.8K
16:48 28,843.08 28,843.08 28,828.01 28,828.01 137.2K
16:49 28,828.01 28,840.98 28,828.01 28,840.98 140.7K
16:50 28,840.98 28,843.08 28,836.76 28,843.08 139.9K
16:51 28,836.76 28,840.98 28,834.66 28,834.66 144.4K
16:52 28,828.34 28,836.76 28,828.34 28,836.76 293.9K
16:53 28,835.86 28,837.96 28,835.86 28,837.96 138.5K
16:54 28,837.96 28,840.07 28,837.96 28,840.07 139.0K
16:55 28,840.07 28,841.25 28,840.07 28,841.25 110.6K
16:56 28,835.75 28,835.75 28,835.75 28,835.75 140.5K
16:57 28,835.75 28,836.05 28,835.75 28,836.05 133.9K
16:58 28,836.05 28,840.64 28,836.05 28,840.64 145.8K
16:59 28,840.64 28,840.64 28,840.64 28,840.64 107.0K
17:00 28,840.64 28,840.64 28,838.53 28,840.64 139.1K
17:01 28,840.64 28,840.64 28,838.53 28,838.53 240.6K
17:02 28,838.53 28,840.64 28,838.53 28,840.64 139.1K
17:03 28,840.64 28,840.64 28,836.43 28,840.64 114.4K
17:04 28,840.64 28,841.25 28,821.96 28,821.96 173.4K
17:05 28,819.86 28,841.25 28,819.86 28,841.25 202.0K
17:06 28,841.25 28,841.25 28,826.18 28,826.18 136.2K
17:07 28,824.07 28,824.07 28,821.05 28,821.05 129.0K
17:08 28,821.05 28,821.05 28,821.05 28,821.05 165.7K
17:09 28,821.05 28,823.15 28,821.05 28,823.15 138.5K
17:10 28,823.15 28,838.22 28,823.15 28,838.22 138.6K
17:11 28,838.22 28,838.22 28,838.22 28,838.22 112.3K
17:12 28,838.22 28,838.22 28,838.22 28,838.22 155.1K
17:13 28,840.33 28,840.33 28,832.07 28,834.18 249.0K
17:14 28,834.18 28,847.05 28,834.18 28,847.05 327.3K
17:15 28,852.56 28,852.56 28,852.56 28,852.56 467.1K
17:16 28,851.96 28,851.96 28,851.96 28,851.96 173.2K
17:17 28,849.21 28,849.21 28,829.55 28,829.55 362.5K
17:18 28,829.55 28,837.81 28,829.55 28,837.81 259.4K
17:19 28,837.81 28,852.57 28,837.81 28,850.47 198.4K
17:20 28,852.57 28,852.57 28,852.57 28,852.57 133.8K
17:21 28,860.11 28,860.71 28,860.11 28,860.71 162.9K
17:22 28,858.61 28,861.63 28,858.61 28,861.63 241.9K
17:23 28,862.55 28,862.55 28,860.45 28,860.45 151.0K
17:24 28,862.55 28,862.86 28,862.55 28,862.86 156.1K
17:25 28,862.86 28,862.86 28,862.55 28,862.55 150.0K
17:26 28,862.55 28,862.55 28,862.55 28,862.55 133.8K
17:27 28,862.55 28,862.55 28,852.91 28,852.91 124.7K
17:28 28,855.02 28,855.02 28,838.11 28,838.11 235.5K
17:29 28,838.11 28,838.11 28,824.35 28,824.35 231.9K
17:30 28,824.35 28,829.78 28,820.14 28,829.78 236.2K
17:31 28,827.67 28,831.72 28,825.57 28,831.72 145.1K
17:32 28,835.93 28,835.93 28,831.72 28,831.72 352.9K
17:33 28,831.72 28,833.82 28,831.72 28,833.82 332.1K
17:34 28,835.93 28,838.03 28,835.93 28,838.03 187.2K
17:35 28,838.03 28,838.03 28,838.03 28,838.03 108.8K
17:36 28,841.06 28,841.06 28,839.22 28,839.22 342.2K
17:37 28,830.04 28,830.04 28,821.90 28,821.90 442.7K
17:38 28,821.90 28,821.90 28,821.90 28,821.90 139.1K
17:39 28,821.90 28,821.90 28,821.90 28,821.90 214.0K
17:40 28,821.90 28,821.90 28,821.90 28,821.90 139.1K
17:41 28,821.90 28,824.65 28,821.90 28,824.65 150.5K
17:42 28,819.76 28,819.76 28,819.76 28,819.76 140.9K
17:43 28,819.76 28,819.76 28,819.76 28,819.76 128.4K
17:44 28,819.76 28,819.76 28,817.01 28,817.01 151.1K
17:45 28,817.92 28,817.92 28,817.92 28,817.92 134.4K
17:46 28,817.92 28,822.51 28,817.92 28,822.51 143.4K
17:47 28,822.51 28,826.18 28,822.51 28,826.18 140.4K
17:48 28,832.49 28,832.49 28,832.49 28,832.49 610.3K
17:49 28,832.49 28,832.49 28,832.49 28,832.49 155.2K
17:50 28,832.49 28,832.49 28,832.49 28,832.49 189.1K
17:51 28,834.60 28,836.71 28,834.60 28,836.71 112.4K
17:52 28,836.71 28,839.38 28,836.71 28,839.38 146.1K
17:53 28,841.49 28,843.59 28,824.31 28,824.31 699.1K
17:54 28,828.52 28,828.52 28,824.31 28,828.52 139.3K
17:55 28,828.52 28,834.95 28,828.52 28,834.95 114.7K
17:56 28,834.95 28,834.95 28,831.27 28,831.27 172.5K
17:57 28,831.27 28,831.27 28,827.06 28,827.06 188.1K
17:58 28,829.16 28,831.27 28,829.16 28,831.27 134.7K
17:59 28,833.37 28,833.37 28,827.06 28,827.06 198.2K
18:00 28,835.48 28,835.48 28,822.24 28,828.56 363.4K
18:01 28,830.97 28,833.07 28,828.86 28,828.86 148.6K
18:02 28,830.97 28,834.91 28,826.48 28,834.91 148.8K
18:03 28,837.01 28,839.12 28,837.01 28,839.12 112.5K
18:04 28,839.12 28,839.12 28,827.30 28,827.30 159.5K
18:05 28,820.98 28,829.40 28,818.87 28,829.40 348.0K
18:06 28,859.54 28,859.54 28,827.30 28,827.30 815.7K
18:07 28,825.19 28,836.49 28,823.86 28,832.28 303.0K
18:08 28,834.38 28,834.38 28,827.76 28,827.76 583.5K
18:09 28,821.45 28,829.87 28,821.45 28,823.55 390.5K
18:10 28,821.45 28,821.45 28,810.92 28,821.45 310.1K
18:11 28,821.45 28,846.16 28,821.45 28,846.16 138.6K
18:12 28,846.16 28,846.16 28,837.74 28,837.74 689.6K
18:13 28,837.74 28,837.74 28,835.63 28,837.74 155.0K
18:14 28,835.63 28,839.84 28,835.63 28,839.84 155.0K
18:15 28,839.84 28,844.05 28,837.74 28,844.05 149.7K
18:16 28,841.95 28,841.95 28,841.95 28,841.95 133.7K
18:17 28,841.95 28,851.39 28,841.95 28,851.39 158.2K
18:18 28,849.29 28,849.29 28,849.29 28,849.29 135.3K
18:19 28,849.29 28,849.29 28,832.14 28,832.14 422.5K
18:20 28,845.99 28,847.83 28,845.99 28,847.83 60.5K
18:21 28,847.83 28,849.93 28,847.83 28,849.93 10.7K
18:22 28,849.93 28,849.93 28,849.93 28,849.93 0.0K
18:23 28,852.04 28,869.32 28,852.04 28,869.32 300.5K
18:24 28,869.32 28,869.32 28,857.11 28,857.11 126.6K
18:25 28,857.11 28,857.41 28,855.30 28,855.30 6.5K
18:26 28,855.30 28,855.30 28,855.30 28,855.30 1.6K
18:27 28,855.30 28,855.30 28,848.99 28,848.99 177.2K
18:28 28,848.99 28,848.99 28,838.46 28,838.46 470.2K
18:29 28,838.46 28,838.46 28,838.16 28,838.16 62.6K
18:30 28,837.55 28,845.97 28,837.55 28,841.76 59.0K
18:31 28,839.66 28,840.57 28,838.47 28,838.47 240.2K
18:32 28,838.47 28,840.57 28,838.47 28,840.57 58.7K
18:33 28,838.47 28,842.68 28,838.47 28,838.77 173.4K
18:34 28,838.77 28,849.30 28,838.77 28,849.30 43.4K
18:35 28,854.82 28,866.89 28,853.10 28,866.89 1,036.2K
18:36 28,866.89 28,872.40 28,866.89 28,872.40 913.7K
18:37 28,872.40 28,872.40 28,872.40 28,872.40 131.0K
18:38 28,872.40 28,872.40 28,861.47 28,861.47 514.1K
18:39 28,865.68 28,868.12 28,865.68 28,868.12 55.2K
18:40 28,871.79 28,871.79 28,871.79 28,871.79 1.4K
18:51 28,854.95 28,854.95 28,854.95 28,854.95 1,031.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし