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 28,699.53 28,699.53 28,664.97 28,689.79 1,167.0K
10:01 28,690.70 28,690.70 28,653.52 28,670.50 320.5K
10:02 28,670.50 28,686.90 28,670.19 28,686.90 141.8K
10:03 28,686.90 28,686.90 28,660.24 28,660.24 148.9K
10:04 28,668.36 28,677.70 28,668.36 28,677.70 186.2K
10:05 28,686.12 28,686.60 28,681.91 28,686.60 255.6K
10:06 28,701.67 28,702.58 28,701.67 28,702.58 77.1K
10:07 28,706.79 28,706.79 28,662.51 28,662.81 110.5K
10:08 28,661.60 28,661.60 28,660.68 28,660.68 23.4K
10:09 28,660.98 28,660.98 28,648.35 28,648.35 598.8K
10:10 28,648.35 28,650.45 28,646.48 28,649.20 452.9K
10:11 28,653.14 28,653.14 28,638.40 28,638.69 2,762.3K
10:12 28,636.56 28,643.50 28,636.56 28,642.59 351.7K
10:13 28,644.69 28,644.69 28,635.36 28,635.36 1,823.0K
10:14 28,635.36 28,635.36 28,600.63 28,600.63 1,305.8K
10:15 28,612.58 28,614.69 28,612.58 28,613.19 641.8K
10:16 28,613.19 28,635.30 28,613.19 28,635.30 818.0K
10:17 28,635.30 28,637.40 28,635.30 28,637.40 520.3K
10:18 28,641.61 28,647.93 28,641.61 28,647.21 72.3K
10:19 28,653.24 28,655.34 28,653.24 28,653.24 141.0K
10:20 28,649.03 28,649.03 28,648.42 28,648.42 28.4K
10:21 28,648.42 28,648.42 28,642.99 28,642.99 22.1K
10:22 28,642.99 28,655.95 28,640.88 28,655.95 249.0K
10:23 28,655.65 28,655.65 28,653.55 28,655.65 452.7K
10:24 28,664.07 28,698.16 28,664.07 28,698.16 1,338.1K
10:25 28,679.17 28,698.19 28,679.17 28,698.19 149.7K
10:26 28,693.98 28,703.98 28,693.98 28,703.98 39.5K
10:27 28,703.98 28,713.96 28,703.98 28,711.86 546.9K
10:28 28,707.65 28,712.78 28,707.65 28,712.78 26.0K
10:29 28,712.78 28,712.78 28,696.82 28,696.82 106.7K
10:30 28,704.35 28,712.78 28,704.35 28,712.78 160.9K
10:31 28,712.78 28,712.78 28,708.57 28,708.57 26.5K
10:32 28,711.87 28,711.87 28,710.95 28,711.56 87.4K
10:33 28,711.56 28,711.56 28,705.24 28,705.24 16.1K
10:34 28,705.24 28,712.77 28,705.24 28,712.77 0.8K
10:35 28,710.67 28,714.88 28,710.67 28,714.88 22.0K
10:36 28,716.71 28,723.41 28,714.61 28,723.41 334.8K
10:37 28,723.41 28,723.41 28,723.41 28,723.41 0.0K
10:38 28,723.41 28,723.41 28,716.79 28,716.79 280.6K
10:39 28,716.79 28,716.79 28,716.79 28,716.79 326.7K
10:40 28,716.49 28,716.49 28,716.49 28,716.49 163.5K
10:41 28,716.49 28,716.49 28,716.18 28,716.18 286.9K
10:42 28,716.18 28,716.18 28,710.41 28,710.41 115.6K
10:43 28,710.41 28,718.63 28,710.41 28,718.63 11.1K
10:44 28,711.10 28,711.10 28,703.49 28,703.49 23.4K
10:45 28,703.49 28,703.49 28,696.15 28,696.15 924.7K
10:46 28,696.15 28,697.65 28,695.24 28,695.24 31.0K
10:47 28,712.71 28,712.71 28,710.87 28,710.87 65.0K
10:48 28,710.87 28,713.90 28,710.87 28,711.79 145.4K
10:49 28,713.90 28,713.90 28,711.49 28,711.79 125.2K
10:50 28,711.79 28,711.79 28,701.50 28,701.50 394.7K
10:51 28,701.50 28,701.50 28,636.13 28,636.13 8,721.7K
10:52 28,644.55 28,666.60 28,644.55 28,666.60 197.0K
10:53 28,666.60 28,687.98 28,666.60 28,687.98 175.4K
10:54 28,695.86 28,695.86 28,681.02 28,685.23 268.2K
10:55 28,681.32 28,681.32 28,681.32 28,681.32 53.4K
10:56 28,688.05 28,693.15 28,665.44 28,693.15 1,136.9K
10:57 28,688.93 28,702.34 28,688.93 28,702.34 264.6K
10:58 28,702.34 28,702.34 28,666.72 28,666.72 43.0K
10:59 28,666.72 28,666.72 28,648.96 28,648.96 1,858.2K
11:00 28,626.35 28,628.46 28,626.35 28,626.35 1,457.7K
11:01 28,628.16 28,628.76 28,624.78 28,624.78 114.3K
11:02 28,650.69 28,652.79 28,650.69 28,652.79 234.1K
11:03 28,652.79 28,657.00 28,652.79 28,657.00 5.5K
11:04 28,661.29 28,661.29 28,659.18 28,659.18 122.2K
11:05 28,660.10 28,662.21 28,653.96 28,653.96 229.8K
11:06 28,650.63 28,650.63 28,639.19 28,641.30 658.8K
11:07 28,641.30 28,641.30 28,641.30 28,641.30 0.0K
11:08 28,641.30 28,653.93 28,637.38 28,637.38 160.3K
11:09 28,637.38 28,661.17 28,637.38 28,656.96 38.3K
11:10 28,665.38 28,665.38 28,655.12 28,662.47 123.1K
11:11 28,662.78 28,662.78 28,662.78 28,662.78 3.8K
11:12 28,655.24 28,655.54 28,655.24 28,655.54 33.7K
11:13 28,655.54 28,657.04 28,655.54 28,657.04 21.6K
11:14 28,656.73 28,660.94 28,656.73 28,660.94 418.1K
11:15 28,653.41 28,654.01 28,647.09 28,647.70 163.9K
11:16 28,647.70 28,647.70 28,646.79 28,646.79 50.5K
11:17 28,647.09 28,653.41 28,647.09 28,653.41 31.8K
11:18 28,653.41 28,653.41 28,653.41 28,653.41 0.0K
11:19 28,653.41 28,657.34 28,653.41 28,654.32 62.3K
11:20 28,654.02 28,654.02 28,637.98 28,637.98 296.6K
11:21 28,637.98 28,637.98 28,631.55 28,631.55 119.7K
11:22 28,639.97 28,639.97 28,631.55 28,631.55 79.2K
11:23 28,628.84 28,628.84 28,624.63 28,624.63 306.7K
11:24 28,624.63 28,626.73 28,624.63 28,626.73 79.2K
11:25 28,634.07 28,640.39 28,634.07 28,640.39 30.5K
11:26 28,640.39 28,640.39 28,640.39 28,640.39 10.6K
11:27 28,640.39 28,640.39 28,638.28 28,638.28 15.8K
11:28 28,647.32 28,649.42 28,647.32 28,649.42 809.5K
11:29 28,638.89 28,651.15 28,638.89 28,641.00 2,284.3K
11:30 28,659.39 28,672.02 28,659.39 28,672.02 206.7K
11:31 28,672.02 28,672.02 28,663.76 28,663.76 114.3K
11:32 28,663.76 28,663.76 28,659.55 28,659.55 5.3K
11:33 28,659.55 28,659.55 28,659.55 28,659.55 0.0K
11:34 28,655.34 28,655.95 28,655.34 28,655.95 6.1K
11:35 28,660.16 28,660.16 28,655.95 28,655.95 20.3K
11:36 28,663.29 28,671.71 28,663.29 28,664.17 272.5K
11:37 28,666.28 28,666.28 28,655.25 28,659.46 95.9K
11:38 28,657.35 28,664.89 28,657.35 28,664.89 44.1K
11:39 28,664.89 28,666.99 28,664.89 28,666.99 7.3K
11:40 28,666.99 28,666.99 28,666.99 28,666.99 6.3K
11:41 28,664.28 28,665.20 28,664.28 28,665.20 113.7K
11:42 28,665.20 28,678.16 28,663.09 28,678.16 58.9K
11:43 28,678.16 28,679.07 28,674.56 28,679.07 124.4K
11:44 28,679.07 28,679.07 28,679.07 28,679.07 0.0K
11:45 28,679.38 28,696.22 28,679.38 28,687.49 2,032.6K
11:46 28,688.40 28,688.40 28,680.27 28,680.27 36.5K
11:47 28,673.95 28,673.95 28,653.44 28,653.44 2,144.7K
11:48 28,651.33 28,653.44 28,647.12 28,653.44 1,081.0K
11:49 28,649.23 28,655.54 28,649.23 28,655.54 63.3K
11:50 28,655.54 28,660.12 28,655.54 28,660.12 118.4K
11:51 28,660.12 28,660.12 28,660.12 28,660.12 8.7K
11:52 28,660.12 28,664.33 28,660.12 28,664.33 43.2K
11:53 28,664.33 28,664.33 28,664.33 28,664.33 0.0K
11:54 28,664.33 28,664.33 28,655.93 28,655.93 585.0K
11:55 28,655.93 28,662.53 28,655.93 28,662.53 70.1K
11:56 28,662.53 28,662.53 28,656.21 28,656.21 353.5K
11:57 28,654.11 28,663.44 28,644.16 28,663.44 231.9K
11:58 28,667.65 28,667.65 28,658.47 28,658.47 145.6K
11:59 28,657.56 28,658.47 28,650.05 28,650.05 108.2K
12:00 28,647.95 28,647.95 28,647.95 28,647.95 19.6K
12:01 28,647.95 28,647.95 28,632.88 28,632.88 154.6K
12:02 28,647.95 28,654.26 28,647.95 28,647.95 65.6K
12:03 28,652.16 28,652.16 28,641.63 28,641.63 1,971.6K
12:04 28,641.63 28,641.63 28,641.63 28,641.63 384.8K
12:05 28,641.63 28,641.63 28,634.27 28,634.27 601.7K
12:06 28,632.76 28,634.87 28,630.65 28,630.65 1,391.4K
12:07 28,630.65 28,630.65 28,630.35 28,630.35 361.5K
12:08 28,630.35 28,630.35 28,629.43 28,629.43 260.6K
12:09 28,629.74 28,629.74 28,629.74 28,629.74 1,159.6K
12:10 28,631.84 28,631.84 28,625.53 28,625.53 1,675.6K
12:11 28,621.32 28,621.32 28,620.71 28,620.71 1,222.9K
12:12 28,621.90 28,621.90 28,603.52 28,603.52 1,224.6K
12:13 28,588.45 28,588.45 28,585.74 28,587.85 1,357.7K
12:14 28,582.99 28,582.99 28,582.99 28,582.99 634.6K
12:15 28,585.10 28,585.10 28,581.16 28,584.19 534.4K
12:16 28,593.83 28,598.16 28,593.83 28,596.05 820.0K
12:17 28,596.05 28,598.16 28,596.05 28,598.16 64.0K
12:18 28,604.48 28,604.48 28,597.24 28,597.24 180.5K
12:19 28,597.24 28,598.43 28,596.32 28,598.43 114.7K
12:20 28,594.22 28,594.22 28,586.68 28,587.87 1,077.7K
12:21 28,587.87 28,587.87 28,566.82 28,566.82 1,151.8K
12:22 28,566.82 28,581.89 28,566.82 28,581.58 646.0K
12:23 28,581.58 28,585.79 28,581.58 28,585.49 27.2K
12:24 28,582.78 28,591.20 28,582.78 28,591.20 168.9K
12:25 28,593.95 28,593.95 28,580.55 28,580.55 150.4K
12:26 28,584.76 28,585.67 28,584.76 28,585.67 82.8K
12:27 28,585.67 28,585.67 28,566.66 28,566.66 12.2K
12:28 28,566.66 28,570.60 28,566.66 28,568.49 156.5K
12:29 28,575.42 28,576.63 28,575.42 28,576.63 64.4K
12:30 28,580.85 28,580.85 28,580.54 28,580.54 126.9K
12:31 28,580.54 28,592.76 28,580.54 28,592.76 121.8K
12:32 28,594.60 28,595.49 28,591.28 28,595.49 260.0K
12:33 28,595.49 28,595.49 28,595.49 28,595.49 0.0K
12:34 28,595.49 28,595.49 28,589.17 28,595.49 184.1K
12:35 28,595.49 28,595.49 28,578.58 28,578.58 158.6K
12:36 28,574.37 28,578.58 28,574.37 28,578.58 368.4K
12:37 28,578.58 28,578.58 28,572.27 28,574.37 276.8K
12:38 28,568.05 28,572.27 28,563.84 28,563.84 529.3K
12:39 28,563.84 28,568.05 28,557.80 28,557.80 258.8K
12:40 28,562.01 28,565.06 28,560.85 28,560.85 319.0K
12:41 28,555.73 28,562.05 28,549.18 28,549.18 801.9K
12:42 28,542.86 28,575.43 28,539.26 28,575.43 905.7K
12:43 28,575.43 28,575.43 28,573.33 28,575.43 63.7K
12:44 28,574.22 28,574.22 28,569.36 28,569.36 183.8K
12:45 28,569.36 28,571.76 28,569.36 28,571.76 79.6K
12:46 28,571.76 28,571.76 28,550.08 28,554.29 161.4K
12:47 28,551.88 28,556.48 28,551.88 28,556.48 61.4K
12:48 28,557.08 28,563.79 28,557.08 28,563.79 608.2K
12:49 28,562.87 28,567.08 28,554.45 28,554.45 2,351.5K
12:50 28,548.13 28,548.74 28,548.13 28,548.74 129.0K
12:51 28,542.42 28,548.74 28,542.42 28,542.42 1,300.4K
12:52 28,546.63 28,570.12 28,546.63 28,570.12 66.1K
12:53 28,570.12 28,570.12 28,570.12 28,570.12 10.5K
12:54 28,570.12 28,570.12 28,567.37 28,567.37 244.1K
12:55 28,567.37 28,571.88 28,567.37 28,571.88 32.7K
12:56 28,567.67 28,567.67 28,552.60 28,556.81 38.5K
12:57 28,556.81 28,567.91 28,553.14 28,567.91 20.5K
12:58 28,564.00 28,569.51 28,564.00 28,569.51 281.7K
12:59 28,569.51 28,569.51 28,562.17 28,562.17 129.7K
13:00 28,562.17 28,562.17 28,560.06 28,560.06 43.3K
13:01 28,557.65 28,559.79 28,556.12 28,559.79 547.5K
13:02 28,559.79 28,561.90 28,559.79 28,559.79 137.1K
13:03 28,544.72 28,544.72 28,540.51 28,540.51 229.4K
13:04 28,540.51 28,544.72 28,540.51 28,544.72 68.9K
13:05 28,540.51 28,559.46 28,540.51 28,559.46 189.8K
13:06 28,559.46 28,563.67 28,559.46 28,561.57 173.3K
13:07 28,561.57 28,563.67 28,559.46 28,559.46 206.5K
13:08 28,559.46 28,559.46 28,559.46 28,559.46 6.6K
13:09 28,559.46 28,559.46 28,548.15 28,548.15 216.4K
13:10 28,548.15 28,548.15 28,533.70 28,533.70 170.3K
13:11 28,527.39 28,531.60 28,527.39 28,531.60 83.9K
13:12 28,531.60 28,531.60 28,518.14 28,518.14 697.5K
13:13 28,518.14 28,533.21 28,518.14 28,533.21 21.7K
13:14 28,533.21 28,547.95 28,533.21 28,535.31 417.0K
13:15 28,533.21 28,546.76 28,533.21 28,541.90 95.7K
13:16 28,527.16 28,527.16 28,521.13 28,521.13 153.2K
13:17 28,535.05 28,535.05 28,533.55 28,533.55 53.3K
13:18 28,533.55 28,542.58 28,533.55 28,542.58 294.6K
13:19 28,540.48 28,540.48 28,528.05 28,528.05 23.9K
13:20 28,533.55 28,533.55 28,516.38 28,516.38 50.9K
13:21 28,516.07 28,516.07 28,516.07 28,516.07 3.8K
13:22 28,527.82 28,529.93 28,527.82 28,527.82 72.4K
13:23 28,527.82 28,527.82 28,527.82 28,527.82 0.0K
13:24 28,536.25 28,536.25 28,534.14 28,534.14 337.9K
13:25 28,534.14 28,534.14 28,521.51 28,521.51 126.7K
13:26 28,521.20 28,536.27 28,521.20 28,536.27 64.1K
13:27 28,538.11 28,542.32 28,538.11 28,542.32 83.7K
13:28 28,542.32 28,542.32 28,542.32 28,542.32 38.1K
13:29 28,542.32 28,544.43 28,542.32 28,543.51 51.3K
13:30 28,545.61 28,545.61 28,537.19 28,538.10 63.7K
13:31 28,538.10 28,538.10 28,538.10 28,538.10 0.0K
13:32 28,537.50 28,569.55 28,537.50 28,569.55 1,190.3K
13:33 28,567.44 28,568.36 28,567.44 28,568.36 323.7K
13:34 28,568.36 28,568.36 28,562.04 28,562.04 446.6K
13:35 28,551.52 28,564.25 28,551.52 28,564.25 329.0K
13:36 28,564.25 28,564.25 28,556.72 28,556.72 23.2K
13:37 28,556.72 28,556.72 28,556.72 28,556.72 5.3K
13:38 28,556.72 28,559.20 28,556.72 28,559.20 87.9K
13:39 28,559.20 28,559.20 28,559.20 28,559.20 0.0K
13:40 28,565.52 28,573.94 28,565.52 28,573.94 63.1K
13:41 28,573.94 28,573.94 28,573.94 28,573.94 32.4K
13:42 28,576.05 28,576.05 28,576.05 28,576.05 15.8K
13:43 28,571.45 28,577.76 28,571.45 28,577.76 95.5K
13:44 28,579.87 28,579.87 28,572.66 28,579.36 127.1K
13:45 28,581.47 28,589.89 28,581.08 28,581.08 516.7K
13:46 28,581.08 28,586.86 28,581.08 28,586.86 53.5K
13:47 28,580.54 28,580.54 28,576.33 28,576.33 105.2K
13:48 28,576.33 28,584.75 28,576.33 28,584.75 26.3K
13:49 28,578.44 28,578.44 28,574.22 28,574.22 147.3K
13:50 28,574.22 28,582.98 28,567.91 28,567.91 116.5K
13:51 28,561.59 28,563.70 28,561.59 28,561.59 91.1K
13:52 28,570.01 28,570.01 28,563.70 28,563.70 68.3K
13:53 28,578.77 28,580.87 28,578.77 28,580.87 93.0K
13:54 28,585.08 28,593.51 28,585.08 28,593.51 147.2K
13:55 28,593.49 28,595.33 28,584.15 28,595.33 133.6K
13:56 28,597.44 28,597.44 28,582.70 28,582.70 146.9K
13:57 28,582.70 28,582.70 28,565.52 28,565.52 51.4K
13:58 28,580.59 28,591.12 28,580.59 28,582.70 21.5K
13:59 28,582.70 28,587.82 28,582.70 28,587.82 39.4K
14:00 28,587.82 28,587.82 28,587.82 28,587.82 80.5K
14:01 28,585.07 28,585.07 28,585.07 28,585.07 63.8K
14:02 28,585.07 28,585.37 28,585.07 28,585.37 6.2K
14:03 28,584.45 28,585.37 28,584.45 28,585.37 47.8K
14:04 28,583.26 28,583.26 28,581.42 28,581.42 75.3K
14:05 28,596.16 28,596.16 28,581.42 28,589.85 42.1K
14:06 28,585.63 28,589.30 28,585.63 28,589.30 165.7K
14:07 28,591.41 28,591.41 28,581.80 28,581.80 125.1K
14:08 28,583.91 28,583.91 28,583.91 28,583.91 16.2K
14:09 28,583.91 28,583.91 28,583.91 28,583.91 0.2K
14:10 28,583.91 28,590.22 28,583.91 28,590.22 37.0K
14:11 28,590.22 28,590.22 28,590.22 28,590.22 10.5K
14:12 28,590.22 28,596.54 28,590.22 28,596.54 28.3K
14:13 28,596.54 28,596.54 28,588.12 28,592.33 16.5K
14:14 28,592.33 28,592.33 28,590.49 28,590.49 12.1K
14:15 28,590.49 28,598.64 28,567.36 28,567.36 3,451.5K
14:16 28,567.36 28,569.47 28,567.36 28,569.47 52.5K
14:17 28,569.47 28,569.47 28,557.72 28,557.72 124.9K
14:18 28,555.89 28,564.31 28,555.89 28,562.21 312.4K
14:19 28,557.99 28,557.99 28,557.39 28,557.39 404.2K
14:20 28,549.85 28,549.85 28,546.18 28,546.18 3.8K
14:21 28,546.18 28,546.18 28,546.18 28,546.18 0.0K
14:22 28,546.18 28,546.18 28,546.18 28,546.18 0.0K
14:23 28,546.18 28,551.30 28,546.18 28,551.30 16.7K
14:24 28,551.30 28,562.60 28,551.30 28,562.60 98.0K
14:25 28,562.60 28,577.67 28,562.60 28,577.67 147.5K
14:26 28,581.34 28,583.18 28,581.34 28,583.18 183.6K
14:27 28,583.18 28,583.18 28,583.18 28,583.18 7.1K
14:28 28,583.18 28,590.32 28,583.18 28,590.32 1,324.4K
14:29 28,590.32 28,590.32 28,590.32 28,590.32 0.0K
14:30 28,590.02 28,590.92 28,590.02 28,590.92 26.1K
14:31 28,590.92 28,597.35 28,590.92 28,597.35 12.1K
14:32 28,597.35 28,597.35 28,597.35 28,597.35 173.5K
14:33 28,597.35 28,597.35 28,582.28 28,582.28 17.4K
14:34 28,582.28 28,586.49 28,571.75 28,582.28 126.1K
14:35 28,586.49 28,594.37 28,586.49 28,594.37 1,143.9K
14:36 28,596.47 28,611.54 28,594.37 28,609.44 111.3K
14:37 28,609.44 28,609.44 28,601.39 28,601.70 134.7K
14:38 28,595.38 28,597.49 28,582.42 28,582.42 12.9K
14:39 28,582.42 28,593.82 28,580.31 28,593.82 15.4K
14:40 28,593.82 28,593.82 28,593.82 28,593.82 54.2K
14:41 28,593.82 28,598.03 28,593.82 28,595.92 32.6K
14:42 28,595.92 28,595.92 28,595.92 28,595.92 6.1K
14:43 28,595.92 28,595.92 28,593.21 28,593.21 79.8K
14:44 28,599.53 28,599.53 28,599.53 28,599.53 22.7K
14:45 28,605.04 28,605.04 28,605.04 28,605.04 16.6K
14:46 28,605.04 28,605.04 28,604.74 28,604.74 0.4K
14:47 28,604.74 28,604.74 28,602.63 28,602.63 15.8K
14:48 28,602.63 28,602.63 28,602.63 28,602.63 5.3K
14:49 28,602.63 28,606.30 28,602.63 28,606.30 12.6K
14:50 28,606.30 28,609.98 28,603.67 28,603.67 84.9K
14:51 28,603.67 28,603.67 28,603.67 28,603.67 10.5K
14:52 28,603.67 28,607.88 28,603.67 28,605.77 10.5K
14:53 28,605.77 28,605.77 28,598.24 28,600.98 61.8K
14:54 28,607.30 28,615.72 28,607.30 28,615.72 247.1K
14:55 28,615.72 28,615.72 28,611.51 28,611.51 111.0K
14:56 28,611.51 28,623.26 28,611.51 28,616.94 163.8K
14:57 28,616.94 28,619.05 28,614.84 28,619.05 10.5K
14:58 28,619.05 28,619.05 28,619.05 28,619.05 5.3K
14:59 28,619.05 28,619.05 28,617.83 28,617.83 119.4K
15:00 28,617.83 28,617.83 28,613.61 28,613.61 91.2K
15:01 28,615.45 28,623.59 28,615.45 28,623.59 10.2K
15:02 28,623.29 28,626.58 28,622.37 28,626.58 81.6K
15:03 28,625.66 28,625.66 28,625.66 28,625.66 70.4K
15:04 28,625.66 28,625.66 28,625.66 28,625.66 0.0K
15:05 28,625.66 28,627.49 28,625.66 28,627.49 39.8K
15:06 28,627.49 28,627.49 28,604.88 28,619.02 598.2K
15:07 28,606.90 28,607.50 28,606.90 28,607.50 36.6K
15:08 28,601.18 28,601.18 28,593.65 28,593.65 58.4K
15:09 28,593.65 28,594.26 28,593.65 28,594.26 18.1K
15:10 28,594.26 28,594.26 28,594.26 28,594.26 0.0K
15:11 28,609.33 28,609.33 28,607.22 28,607.22 18.2K
15:12 28,607.22 28,613.84 28,607.22 28,609.25 166.6K
15:13 28,594.18 28,594.18 28,594.18 28,594.18 1.6K
15:14 28,589.97 28,589.97 28,587.85 28,587.85 16.0K
15:15 28,602.92 28,602.92 28,591.17 28,598.70 637.5K
15:16 28,595.94 28,595.94 28,592.35 28,592.35 8.9K
15:17 28,592.35 28,597.85 28,592.35 28,597.85 33.1K
15:18 28,597.85 28,597.85 28,583.78 28,583.78 105.9K
15:19 28,585.90 28,616.04 28,585.90 28,616.04 20.5K
15:20 28,616.04 28,616.04 28,616.04 28,616.04 21.0K
15:21 28,615.43 28,615.43 28,603.69 28,603.69 59.2K
15:22 28,603.69 28,607.90 28,603.69 28,607.90 73.7K
15:23 28,608.20 28,608.20 28,608.20 28,608.20 105.5K
15:24 28,628.58 28,628.58 28,622.26 28,628.27 659.1K
15:25 28,624.06 28,624.06 28,624.06 28,624.06 10.5K
15:26 28,617.64 28,621.85 28,617.64 28,621.85 168.3K
15:27 28,621.85 28,621.85 28,621.85 28,621.85 42.5K
15:28 28,621.85 28,629.19 28,621.85 28,629.19 20.5K
15:29 28,616.88 28,616.88 28,612.67 28,616.88 34.3K
15:30 28,616.88 28,616.88 28,616.88 28,616.88 1.2K
15:31 28,616.88 28,616.88 28,616.88 28,616.88 15.8K
15:32 28,612.67 28,616.88 28,612.67 28,616.88 21.1K
15:33 28,616.88 28,616.88 28,616.27 28,616.27 29.5K
15:34 28,616.27 28,618.38 28,616.27 28,616.27 68.7K
15:35 28,616.27 28,616.27 28,612.06 28,612.06 5.3K
15:36 28,612.06 28,612.06 28,611.14 28,611.14 23.0K
15:37 28,611.14 28,611.14 28,611.14 28,611.14 73.7K
15:38 28,611.14 28,611.14 28,605.71 28,605.71 6.9K
15:39 28,611.77 28,611.77 28,608.73 28,609.64 260.7K
15:40 28,610.86 28,610.86 28,606.31 28,608.42 105.4K
15:41 28,608.42 28,608.42 28,606.31 28,606.31 26.3K
15:42 28,608.15 28,610.27 28,608.15 28,610.27 780.3K
15:43 28,608.17 28,610.27 28,608.17 28,608.17 36.9K
15:44 28,608.17 28,610.27 28,608.17 28,610.27 10.7K
15:45 28,608.17 28,610.27 28,590.66 28,590.66 155.3K
15:46 28,590.66 28,590.66 28,588.55 28,588.55 179.2K
15:47 28,588.55 28,588.55 28,586.45 28,586.45 5.3K
15:48 28,584.03 28,584.33 28,584.03 28,584.33 11.3K
15:49 28,584.33 28,591.26 28,584.33 28,591.26 1.6K
15:50 28,591.26 28,591.26 28,591.26 28,591.26 3.6K
15:51 28,575.30 28,575.30 28,574.08 28,574.08 132.1K
15:52 28,576.19 28,576.19 28,575.58 28,575.58 17.3K
15:53 28,575.58 28,579.79 28,575.58 28,579.79 21.0K
15:54 28,579.49 28,579.49 28,579.49 28,579.49 1.2K
15:55 28,577.38 28,591.52 28,574.63 28,591.52 69.8K
15:56 28,580.99 28,587.31 28,580.99 28,587.31 206.1K
15:57 28,587.31 28,590.98 28,587.31 28,590.98 2.7K
15:58 28,590.98 28,590.98 28,590.98 28,590.98 280.7K
15:59 28,590.67 28,590.67 28,590.67 28,590.67 12.0K
16:00 28,584.36 28,584.36 28,584.36 28,584.36 21.0K
16:01 28,584.36 28,592.78 28,584.36 28,592.78 78.9K
16:02 28,592.78 28,596.99 28,592.78 28,596.99 5.3K
16:03 28,596.99 28,601.20 28,596.99 28,599.10 421.8K
16:04 28,598.18 28,601.47 28,598.18 28,601.47 651.6K
16:05 28,601.47 28,622.41 28,593.05 28,622.41 380.0K
16:06 28,622.41 28,622.41 28,622.41 28,622.41 0.0K
16:07 28,622.41 28,624.52 28,609.84 28,609.84 5.9K
16:08 28,609.84 28,609.84 28,609.84 28,609.84 0.0K
16:09 28,609.84 28,609.84 28,603.52 28,603.52 16.5K
16:10 28,603.52 28,603.52 28,603.52 28,603.52 0.0K
16:11 28,603.52 28,603.52 28,603.52 28,603.52 0.0K
16:12 28,603.52 28,605.62 28,603.52 28,605.62 5.3K
16:13 28,605.62 28,605.62 28,601.95 28,601.95 17.4K
16:14 28,601.95 28,601.95 28,601.95 28,601.95 0.0K
16:15 28,601.95 28,608.26 28,601.95 28,608.26 10.5K
16:16 28,608.26 28,608.26 28,607.96 28,607.96 38.7K
16:17 28,607.96 28,607.96 28,607.96 28,607.96 5.3K
16:18 28,607.96 28,608.88 28,607.96 28,608.88 53.3K
16:19 28,608.88 28,608.88 28,604.67 28,604.67 94.7K
16:20 28,604.67 28,604.67 28,603.75 28,603.75 7.6K
16:21 28,601.91 28,601.91 28,601.91 28,601.91 3.4K
16:22 28,606.13 28,612.44 28,606.13 28,612.44 68.5K
16:23 28,616.65 28,616.65 28,614.55 28,614.55 542.6K
16:24 28,614.55 28,622.80 28,614.55 28,622.80 17.3K
16:25 28,622.80 28,622.80 28,609.42 28,609.42 16.7K
16:26 28,609.42 28,613.63 28,609.42 28,613.63 52.7K
16:27 28,607.31 28,607.31 28,607.31 28,607.31 84.2K
16:28 28,615.74 28,615.74 28,607.31 28,607.31 68.5K
16:29 28,627.54 28,642.28 28,627.54 28,642.28 1,193.6K
16:30 28,642.28 28,644.38 28,642.28 28,644.38 127.4K
16:31 28,644.38 28,644.38 28,641.98 28,641.98 24.6K
16:32 28,641.98 28,646.19 28,641.98 28,646.19 89.7K
16:33 28,646.19 28,646.19 28,630.29 28,630.29 43.8K
16:34 28,632.40 28,632.40 28,617.33 28,617.33 67.0K
16:35 28,617.33 28,619.43 28,617.33 28,619.43 305.9K
16:36 28,619.43 28,641.23 28,619.43 28,641.23 135.6K
16:37 28,641.23 28,641.23 28,631.59 28,631.59 261.6K
16:38 28,629.48 28,629.48 28,627.38 28,629.48 156.5K
16:39 28,629.48 28,640.01 28,627.38 28,640.01 464.3K
16:40 28,644.22 28,654.75 28,644.22 28,654.75 681.2K
16:41 28,669.49 28,675.80 28,669.49 28,675.80 3,197.6K
16:42 28,675.80 28,685.44 28,669.49 28,669.49 361.7K
16:43 28,675.80 28,675.80 28,667.38 28,667.38 45.8K
16:44 28,667.38 28,672.78 28,666.46 28,672.78 101.2K
16:45 28,672.78 28,674.88 28,672.78 28,674.88 5.3K
16:46 28,672.78 28,672.78 28,670.67 28,670.67 30.4K
16:47 28,670.67 28,680.77 28,670.67 28,680.77 39.7K
16:48 28,680.77 28,683.52 28,680.77 28,683.52 151.5K
16:49 28,675.10 28,683.52 28,675.10 28,683.52 153.4K
16:50 28,683.52 28,702.83 28,683.52 28,702.83 115.0K
16:51 28,704.66 28,713.11 28,704.66 28,713.11 169.0K
16:52 28,713.11 28,713.11 28,713.11 28,713.11 48.3K
16:53 28,725.95 28,725.95 28,719.63 28,719.63 58.0K
16:54 28,725.95 28,725.95 28,725.95 28,725.95 31.8K
16:55 28,725.95 28,725.95 28,702.87 28,702.87 77.1K
16:56 28,707.08 28,709.19 28,707.08 28,709.19 603.8K
16:57 28,709.19 28,709.19 28,709.19 28,709.19 40.3K
16:58 28,709.19 28,709.19 28,704.98 28,704.98 15.9K
16:59 28,716.28 28,716.28 28,693.34 28,693.34 146.7K
17:00 28,693.34 28,708.02 28,693.34 28,708.02 38.5K
17:01 28,708.02 28,717.55 28,708.02 28,717.55 4,271.4K
17:02 28,717.55 28,717.55 28,711.24 28,711.24 570.8K
17:03 28,696.17 28,713.34 28,696.17 28,713.34 774.8K
17:04 28,709.13 28,713.34 28,709.13 28,713.34 304.2K
17:05 28,715.45 28,728.54 28,715.45 28,728.54 679.9K
17:06 28,728.54 28,728.54 28,727.35 28,728.27 135.5K
17:07 28,727.67 28,727.67 28,726.75 28,726.75 43.3K
17:08 28,726.75 28,741.82 28,726.75 28,741.82 255.9K
17:09 28,741.82 28,743.92 28,737.61 28,737.61 1,897.3K
17:10 28,737.61 28,741.82 28,734.28 28,734.28 150.0K
17:11 28,734.28 28,734.28 28,734.28 28,734.28 0.0K
17:12 28,734.28 28,735.80 28,734.28 28,735.80 32.4K
17:13 28,733.69 28,733.69 28,733.69 28,733.69 63.6K
17:14 28,723.58 28,724.50 28,722.98 28,722.98 236.0K
17:15 28,722.98 28,722.98 28,702.08 28,702.08 703.7K
17:16 28,706.29 28,706.29 28,699.33 28,699.33 719.4K
17:17 28,699.33 28,714.84 28,699.33 28,714.84 127.8K
17:18 28,714.84 28,714.84 28,705.51 28,705.51 80.2K
17:19 28,711.83 28,711.83 28,705.51 28,711.03 113.1K
17:20 28,709.73 28,711.84 28,709.73 28,711.84 139.0K
17:21 28,711.84 28,711.84 28,711.84 28,711.84 15.9K
17:22 28,727.71 28,734.02 28,727.71 28,734.02 515.8K
17:23 28,727.71 28,735.06 28,727.71 28,732.96 266.2K
17:24 28,734.17 28,734.17 28,733.86 28,733.86 30.1K
17:25 28,733.86 28,733.86 28,733.86 28,733.86 58.2K
17:26 28,738.08 28,740.18 28,738.08 28,740.18 233.0K
17:27 28,740.18 28,741.10 28,736.89 28,736.89 53.8K
17:28 28,740.18 28,740.18 28,740.18 28,740.18 16.6K
17:29 28,740.18 28,740.18 28,740.18 28,740.18 264.8K
17:30 28,740.18 28,740.18 28,738.97 28,738.97 17.8K
17:31 28,738.97 28,741.72 28,738.97 28,739.35 202.1K
17:32 28,739.35 28,739.35 28,729.71 28,729.71 39.4K
17:33 28,731.81 28,731.81 28,731.81 28,731.81 21.2K
17:34 28,731.81 28,737.23 28,722.16 28,722.16 151.3K
17:35 28,722.16 28,722.16 28,722.16 28,722.16 0.0K
17:36 28,722.16 28,722.16 28,722.16 28,722.16 21.2K
17:37 28,722.16 28,729.70 28,722.16 28,729.70 6.9K
17:38 28,729.70 28,729.70 28,728.79 28,728.79 144.6K
17:39 28,732.11 28,734.21 28,732.11 28,733.91 1,365.8K
17:40 28,731.81 28,731.81 28,721.71 28,721.71 67.0K
17:41 28,721.71 28,724.14 28,721.71 28,724.14 369.8K
17:42 28,726.24 28,726.24 28,723.82 28,723.82 30.5K
17:43 28,724.42 28,724.42 28,718.11 28,718.11 5.7K
17:44 28,718.11 28,722.32 28,718.11 28,722.32 23.8K
17:45 28,722.32 28,724.42 28,722.32 28,724.42 22.5K
17:46 28,720.21 28,720.21 28,720.21 28,720.21 27.2K
17:47 28,720.21 28,721.13 28,720.21 28,720.83 9.0K
17:48 28,726.27 28,726.27 28,721.38 28,721.38 348.5K
17:49 28,717.16 28,719.27 28,717.16 28,719.27 164.2K
17:50 28,719.27 28,728.43 28,719.27 28,728.43 27.9K
17:51 28,728.43 28,728.43 28,720.51 28,720.51 39.4K
17:52 28,726.83 28,728.94 28,726.83 28,728.94 11,511.5K
17:53 28,728.94 28,728.94 28,728.03 28,728.03 376.5K
17:54 28,728.03 28,728.03 28,725.92 28,725.92 71.0K
17:55 28,725.92 28,725.92 28,725.92 28,725.92 79.5K
17:56 28,725.92 28,728.03 28,725.92 28,728.03 117.4K
17:57 28,728.03 28,731.71 28,727.11 28,727.50 215.5K
17:58 28,727.50 28,729.60 28,725.66 28,729.60 116.0K
17:59 28,732.36 28,734.46 28,732.36 28,734.46 584.6K
18:00 28,732.36 28,739.89 28,732.36 28,733.20 825.1K
18:01 28,733.20 28,733.20 28,731.10 28,731.10 296.7K
18:02 28,740.74 28,740.74 28,732.31 28,732.31 649.0K
18:03 28,732.31 28,738.73 28,732.31 28,737.82 244.9K
18:04 28,737.82 28,737.82 28,733.60 28,733.60 1,689.3K
18:05 28,732.68 28,732.68 28,728.47 28,728.47 668.3K
18:06 28,728.47 28,728.47 28,722.16 28,726.38 3,302.5K
18:07 28,720.07 28,720.07 28,713.14 28,713.14 1,920.0K
18:08 28,705.60 28,705.91 28,705.60 28,705.91 11.2K
18:09 28,705.91 28,705.91 28,702.23 28,702.23 20.5K
18:10 28,709.76 28,722.40 28,709.76 28,718.47 174.3K
18:11 28,718.47 28,724.79 28,718.47 28,724.79 53.1K
18:12 28,724.79 28,724.79 28,715.44 28,715.44 8.8K
18:13 28,715.44 28,715.44 28,715.44 28,715.44 10.6K
18:14 28,715.44 28,715.44 28,715.44 28,715.44 96.0K
18:15 28,712.41 28,712.41 28,710.30 28,710.30 88.2K
18:16 28,710.30 28,710.30 28,710.30 28,710.30 33.3K
18:17 28,710.30 28,714.51 28,710.30 28,714.51 47.6K
18:18 28,714.51 28,719.06 28,714.51 28,719.06 444.9K
18:19 28,719.06 28,721.16 28,716.95 28,719.06 1,008.7K
18:20 28,719.06 28,729.89 28,719.06 28,729.89 103.2K
18:21 28,729.59 28,729.59 28,729.59 28,729.59 4.3K
18:22 28,729.59 28,729.59 28,729.59 28,729.59 9.2K
18:23 28,729.59 28,733.27 28,729.59 28,733.27 72.0K
18:24 28,731.16 28,731.16 28,726.95 28,726.95 21.2K
18:25 28,726.95 28,733.27 28,726.95 28,733.27 26.5K
18:26 28,733.27 28,736.03 28,733.27 28,736.03 267.0K
18:27 28,736.03 28,736.03 28,726.39 28,726.39 15.9K
18:28 28,726.39 28,729.15 28,726.39 28,729.15 812.1K
18:29 28,729.15 28,729.15 28,729.15 28,729.15 26.5K
18:30 28,729.15 28,734.66 28,728.89 28,728.89 22.7K
18:31 28,736.77 28,740.72 28,734.67 28,740.72 446.2K
18:32 28,737.04 28,737.04 28,737.04 28,737.04 44.0K
18:33 28,741.64 28,741.64 28,741.34 28,741.34 239.6K
18:34 28,742.26 28,748.87 28,741.34 28,748.87 87.4K
18:35 28,750.98 28,751.90 28,750.98 28,751.90 338.2K
18:36 28,754.00 28,754.00 28,753.08 28,753.08 636.3K
18:37 28,753.08 28,754.00 28,753.08 28,754.00 200.9K
18:38 28,773.31 28,773.31 28,764.12 28,765.03 619.7K
18:39 28,765.03 28,766.22 28,764.12 28,766.22 126.2K
18:40 28,767.88 28,767.88 28,767.88 28,767.88 998.6K
18:51 28,767.88 28,767.88 28,767.88 28,767.88 1,709.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし