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 28,844.73 28,844.73 28,825.78 28,825.78 1,621.5K
10:01 28,835.42 28,835.42 28,820.68 28,820.68 393.6K
10:02 28,820.68 28,820.68 28,816.09 28,818.20 190.7K
10:03 28,818.20 28,818.20 28,758.26 28,758.26 390.1K
10:04 28,755.76 28,755.76 28,753.66 28,753.66 292.2K
10:05 28,766.99 28,766.99 28,761.57 28,761.57 489.8K
10:06 28,763.67 28,764.70 28,763.67 28,764.70 1,303.0K
10:07 28,762.59 28,762.59 28,762.59 28,762.59 50.9K
10:08 28,760.49 28,768.02 28,760.49 28,763.74 68.0K
10:09 28,763.74 28,765.84 28,757.12 28,757.12 1,669.8K
10:10 28,757.12 28,760.74 28,757.12 28,760.74 6.3K
10:11 28,760.74 28,760.74 28,758.63 28,758.63 126.9K
10:12 28,758.63 28,758.63 28,748.11 28,748.11 666.4K
10:13 28,748.11 28,748.11 28,745.08 28,747.19 159.1K
10:14 28,745.08 28,745.08 28,745.08 28,745.08 183.9K
10:15 28,744.78 28,746.59 28,742.67 28,746.59 144.7K
10:16 28,744.49 28,744.49 28,727.70 28,727.70 105.4K
10:17 28,721.38 28,721.38 28,721.38 28,721.38 223.9K
10:18 28,721.38 28,744.37 28,721.38 28,744.37 372.0K
10:19 28,744.37 28,744.37 28,743.45 28,743.45 177.3K
10:20 28,743.45 28,745.56 28,743.45 28,745.56 5.3K
10:21 28,747.66 28,747.66 28,743.45 28,743.45 101.1K
10:22 28,745.56 28,745.56 28,745.56 28,745.56 15.8K
10:23 28,745.56 28,745.56 28,739.24 28,739.24 633.2K
10:24 28,739.24 28,758.24 28,735.03 28,758.24 29.8K
10:25 28,756.13 28,756.13 28,695.28 28,699.49 1,438.3K
10:26 28,699.49 28,735.95 28,699.49 28,735.95 44.8K
10:27 28,750.63 28,750.63 28,733.45 28,735.56 122.9K
10:28 28,743.98 28,743.98 28,736.74 28,736.74 213.6K
10:29 28,736.74 28,736.74 28,736.44 28,736.44 2.0K
10:30 28,742.76 28,743.06 28,724.45 28,724.45 35.5K
10:31 28,724.45 28,724.45 28,717.21 28,717.21 27.2K
10:32 28,716.29 28,735.57 28,716.29 28,733.47 50.0K
10:33 28,737.68 28,737.98 28,720.54 28,720.54 51.2K
10:34 28,720.54 28,724.75 28,718.43 28,718.43 158.2K
10:35 28,718.43 28,718.43 28,718.43 28,718.43 0.0K
10:36 28,718.43 28,718.43 28,716.33 28,716.33 36.9K
10:37 28,720.54 28,720.54 28,719.62 28,720.23 133.8K
10:38 28,720.23 28,740.97 28,720.23 28,740.97 583.1K
10:39 28,748.51 28,750.81 28,741.17 28,750.81 47.3K
10:40 28,750.81 28,767.49 28,750.81 28,762.25 106.0K
10:41 28,762.25 28,762.25 28,762.25 28,762.25 5.3K
10:42 28,768.40 28,768.40 28,753.23 28,753.23 24.2K
10:43 28,763.76 28,763.76 28,763.76 28,763.76 432.9K
10:44 28,763.76 28,771.29 28,763.76 28,770.69 120.0K
10:45 28,770.69 28,770.69 28,769.77 28,769.77 20.5K
10:46 28,769.77 28,769.77 28,767.67 28,767.67 39.6K
10:47 28,769.77 28,769.77 28,769.77 28,769.77 58.1K
10:48 28,767.67 28,769.77 28,767.67 28,769.77 107.2K
10:49 28,768.85 28,774.28 28,766.75 28,774.28 164.0K
10:50 28,774.28 28,776.39 28,774.28 28,776.39 116.2K
10:51 28,780.60 28,782.71 28,780.60 28,782.71 349.9K
10:52 28,782.71 28,782.71 28,782.71 28,782.71 42.3K
10:53 28,782.71 28,791.13 28,782.71 28,791.13 32.4K
10:54 28,791.13 28,791.13 28,791.13 28,791.13 0.0K
10:55 28,791.13 28,791.13 28,784.70 28,785.62 1.4K
10:56 28,785.62 28,785.62 28,770.55 28,778.09 4.9K
10:57 28,777.17 28,777.17 28,777.17 28,777.17 49.3K
10:58 28,780.19 28,786.51 28,780.19 28,786.51 60.7K
10:59 28,786.51 28,786.51 28,760.32 28,760.32 1,107.5K
11:00 28,760.32 28,760.32 28,749.29 28,751.13 88.7K
11:01 28,747.18 28,756.28 28,747.18 28,747.86 235.6K
11:02 28,745.10 28,746.02 28,745.10 28,746.02 50.0K
11:03 28,746.02 28,764.26 28,746.02 28,764.26 52.4K
11:04 28,764.26 28,768.47 28,761.50 28,766.93 57.3K
11:05 28,771.14 28,771.14 28,760.61 28,762.45 116.6K
11:06 28,724.97 28,733.43 28,724.97 28,733.43 109.7K
11:07 28,733.43 28,756.03 28,733.43 28,756.03 86.8K
11:08 28,753.27 28,754.19 28,753.27 28,753.27 66.7K
11:09 28,761.70 28,781.67 28,761.70 28,781.67 83.8K
11:10 28,780.75 28,781.96 28,761.70 28,781.96 257.4K
11:11 28,781.96 28,781.96 28,772.23 28,777.36 141.3K
11:12 28,780.38 28,782.79 28,780.38 28,782.79 692.7K
11:13 28,790.13 28,790.79 28,781.71 28,790.79 108.5K
11:14 28,788.03 28,788.03 28,776.48 28,776.48 70.7K
11:15 28,779.23 28,780.69 28,776.48 28,780.69 88.7K
11:16 28,780.69 28,780.69 28,776.48 28,776.48 60.0K
11:17 28,776.48 28,776.48 28,776.48 28,776.48 50.7K
11:18 28,776.48 28,779.23 28,776.48 28,776.48 50.0K
11:19 28,776.48 28,776.48 28,776.48 28,776.48 34.3K
11:20 28,776.48 28,779.50 28,776.48 28,779.50 97.7K
11:21 28,778.58 28,778.58 28,778.58 28,778.58 53.2K
11:22 28,778.58 28,781.34 28,778.58 28,778.58 60.6K
11:23 28,791.55 28,791.55 28,791.55 28,791.55 510.9K
11:24 28,791.55 28,793.65 28,791.55 28,793.65 38.6K
11:25 28,793.65 28,793.65 28,793.65 28,793.65 55.3K
11:26 28,796.41 28,796.41 28,789.97 28,789.97 72.0K
11:27 28,789.97 28,789.97 28,785.38 28,785.38 44.1K
11:28 28,785.38 28,785.38 28,785.38 28,785.38 34.1K
11:29 28,785.38 28,787.22 28,785.38 28,787.22 50.2K
11:30 28,794.57 28,794.57 28,779.68 28,783.35 63.0K
11:31 28,788.86 28,788.86 28,787.02 28,787.02 518.5K
11:32 28,785.19 28,785.19 28,783.08 28,783.08 121.2K
11:33 28,785.19 28,785.19 28,782.16 28,782.16 61.2K
11:34 28,780.06 28,782.16 28,780.06 28,782.16 224.0K
11:35 28,782.16 28,782.16 28,774.63 28,774.63 86.8K
11:36 28,774.62 28,774.62 28,770.41 28,774.02 56.4K
11:37 28,769.81 28,774.02 28,769.50 28,769.50 156.5K
11:38 28,769.50 28,769.50 28,764.41 28,764.41 187.6K
11:39 28,764.41 28,770.72 28,764.41 28,770.72 38.6K
11:40 28,777.04 28,777.04 28,777.04 28,777.04 91.5K
11:41 28,777.04 28,777.04 28,758.09 28,758.09 314.4K
11:42 28,755.95 28,755.95 28,755.95 28,755.95 23.7K
11:43 28,749.33 28,773.40 28,749.33 28,773.40 138.0K
11:44 28,773.40 28,773.40 28,773.40 28,773.40 33.3K
11:45 28,773.40 28,773.40 28,773.40 28,773.40 60.5K
11:46 28,773.40 28,773.40 28,757.80 28,757.80 73.7K
11:47 28,735.20 28,748.96 28,735.20 28,748.96 56.2K
11:48 28,748.96 28,771.57 28,748.96 28,771.57 39.4K
11:49 28,771.57 28,771.57 28,765.78 28,767.89 67.2K
11:50 28,753.21 28,753.21 28,753.21 28,753.21 55.6K
11:51 28,753.21 28,753.21 28,752.29 28,752.29 91.5K
11:52 28,766.05 28,766.97 28,766.05 28,766.05 52.7K
11:53 28,766.05 28,766.05 28,766.05 28,766.05 33.5K
11:54 28,766.05 28,766.05 28,743.45 28,743.45 61.5K
11:55 28,743.45 28,743.45 28,739.24 28,739.24 165.6K
11:56 28,739.24 28,739.54 28,738.63 28,738.63 50.7K
11:57 28,738.63 28,738.63 28,738.63 28,738.63 33.3K
11:58 28,738.33 28,752.72 28,725.69 28,752.72 212.2K
11:59 28,730.86 28,740.06 28,730.86 28,740.06 578.4K
12:00 28,729.94 28,729.94 28,711.64 28,711.64 374.0K
12:01 28,730.02 28,737.67 28,722.93 28,737.67 209.9K
12:02 28,727.14 28,727.14 28,725.30 28,725.30 38.6K
12:03 28,725.30 28,725.30 28,724.39 28,724.39 33.5K
12:04 28,728.87 28,728.87 28,713.80 28,713.80 437.9K
12:05 28,713.80 28,713.80 28,713.80 28,713.80 49.9K
12:06 28,713.80 28,715.90 28,713.80 28,715.90 38.6K
12:07 28,714.98 28,714.98 28,714.98 28,714.98 33.3K
12:08 28,714.98 28,716.80 28,714.98 28,716.80 54.3K
12:09 28,712.59 28,726.66 28,712.59 28,715.63 71.3K
12:10 28,715.63 28,715.63 28,712.60 28,712.60 59.7K
12:11 28,712.60 28,720.14 28,712.60 28,720.14 36.7K
12:12 28,712.60 28,712.60 28,712.60 28,712.60 84.7K
12:13 28,712.60 28,712.60 28,712.60 28,712.60 33.3K
12:14 28,712.60 28,725.24 28,712.60 28,725.24 49.1K
12:15 28,728.92 28,728.92 28,728.00 28,728.00 102.7K
12:16 28,728.00 28,728.00 28,712.93 28,712.93 173.5K
12:17 28,702.07 28,706.28 28,702.07 28,706.28 218.0K
12:18 28,706.28 28,714.73 28,706.28 28,714.73 47.0K
12:19 28,714.73 28,714.73 28,693.68 28,693.68 197.3K
12:20 28,693.68 28,693.68 28,687.36 28,687.36 224.5K
12:21 28,696.55 28,696.55 28,679.82 28,679.82 108.5K
12:22 28,678.93 28,682.22 28,675.90 28,682.22 182.9K
12:23 28,675.80 28,675.80 28,669.48 28,669.48 170.8K
12:24 28,669.48 28,688.00 28,669.48 28,688.00 68.4K
12:25 28,688.00 28,688.00 28,687.08 28,687.08 71.1K
12:26 28,687.08 28,725.64 28,687.08 28,725.64 274.0K
12:27 28,725.64 28,732.87 28,725.64 28,732.87 60.5K
12:28 28,732.27 28,732.27 28,717.20 28,717.20 61.2K
12:29 28,717.20 28,725.47 28,717.20 28,717.20 49.9K
12:30 28,717.20 28,754.87 28,717.20 28,754.87 39.4K
12:31 28,750.66 28,750.66 28,750.66 28,750.66 55.2K
12:32 28,750.66 28,755.78 28,750.66 28,755.78 39.0K
12:33 28,755.78 28,755.78 28,718.03 28,718.03 73.4K
12:34 28,717.11 28,717.11 28,717.11 28,717.11 43.8K
12:35 28,717.11 28,717.11 28,714.08 28,714.08 139.8K
12:36 28,711.98 28,735.50 28,711.98 28,735.50 155.7K
12:37 28,737.61 28,738.53 28,737.61 28,738.53 98.5K
12:38 28,738.53 28,738.53 28,734.58 28,734.58 55.8K
12:39 28,734.85 28,744.96 28,734.85 28,735.77 93.0K
12:40 28,735.77 28,735.77 28,735.77 28,735.77 54.4K
12:41 28,728.24 28,728.24 28,726.13 28,726.13 156.2K
12:42 28,726.13 28,728.24 28,726.13 28,728.24 38.6K
12:43 28,728.24 28,728.24 28,726.13 28,726.13 76.3K
12:44 28,734.40 28,734.55 28,734.40 28,734.55 129.3K
12:45 28,734.55 28,734.55 28,734.55 28,734.55 38.6K
12:46 28,734.55 28,740.87 28,734.55 28,740.26 46.5K
12:47 28,740.26 28,741.84 28,733.95 28,741.84 129.3K
12:48 28,741.84 28,749.07 28,741.84 28,748.76 270.3K
12:49 28,746.65 28,746.65 28,746.65 28,746.65 38.6K
12:50 28,746.65 28,748.76 28,746.65 28,748.76 86.0K
12:51 28,748.76 28,748.76 28,746.65 28,746.65 55.2K
12:52 28,746.65 28,746.65 28,746.65 28,746.65 34.0K
12:53 28,746.65 28,750.26 28,746.05 28,746.05 97.0K
12:54 28,746.05 28,749.95 28,745.74 28,745.74 1,118.7K
12:55 28,741.53 28,741.53 28,734.19 28,734.19 101.2K
12:56 28,746.93 28,752.44 28,735.53 28,735.53 155.0K
12:57 28,735.53 28,735.53 28,735.53 28,735.53 144.5K
12:58 28,735.53 28,735.53 28,735.53 28,735.53 38.6K
12:59 28,735.53 28,735.53 28,731.32 28,733.43 182.5K
13:00 28,737.64 28,737.64 28,736.72 28,736.72 197.5K
13:01 28,738.55 28,738.55 28,738.55 28,738.55 35.4K
13:02 28,738.55 28,738.55 28,724.79 28,724.79 46.2K
13:03 28,724.21 28,724.21 28,719.08 28,719.08 192.9K
13:04 28,719.08 28,721.19 28,719.08 28,721.19 188.4K
13:05 28,734.03 28,734.03 28,718.96 28,721.07 74.0K
13:06 28,736.14 28,736.14 28,724.69 28,724.69 225.8K
13:07 28,724.69 28,724.69 28,724.69 28,724.69 34.0K
13:08 28,724.69 28,725.61 28,724.69 28,724.69 49.9K
13:09 28,724.69 28,735.83 28,724.69 28,735.83 309.7K
13:10 28,727.40 28,727.40 28,703.88 28,703.88 71.9K
13:11 28,703.88 28,707.48 28,703.88 28,707.48 39.2K
13:12 28,765.99 28,765.99 28,765.99 28,765.99 840.6K
13:13 28,774.41 28,775.33 28,774.41 28,775.33 39.5K
13:14 28,775.33 28,787.05 28,775.33 28,787.05 298.8K
13:15 28,787.05 28,787.05 28,771.98 28,771.98 48.8K
13:16 28,771.98 28,774.08 28,771.98 28,774.08 88.4K
13:17 28,774.08 28,774.08 28,768.59 28,768.59 86.5K
13:18 28,761.24 28,761.24 28,761.24 28,761.24 55.2K
13:19 28,761.24 28,761.24 28,759.13 28,759.13 86.3K
13:20 28,759.13 28,763.07 28,759.13 28,763.07 76.4K
13:21 28,762.15 28,762.15 28,761.24 28,761.24 37.2K
13:22 28,761.24 28,764.59 28,761.24 28,764.59 51.5K
13:23 28,764.59 28,764.59 28,763.67 28,763.67 49.2K
13:24 28,763.67 28,764.59 28,757.05 28,764.59 38.2K
13:25 28,763.67 28,772.84 28,763.67 28,772.84 34.7K
13:26 28,773.76 28,773.76 28,772.84 28,772.84 93.1K
13:27 28,772.84 28,773.76 28,766.53 28,766.53 38.6K
13:28 28,770.74 28,770.74 28,767.07 28,767.07 40.6K
13:29 28,775.34 28,775.34 28,763.78 28,763.78 88.4K
13:30 28,763.78 28,763.78 28,724.96 28,724.96 1,197.8K
13:31 28,727.06 28,730.53 28,698.89 28,730.53 1,850.8K
13:32 28,697.66 28,697.66 28,660.42 28,660.42 372.9K
13:33 28,666.11 28,666.11 28,664.90 28,664.90 799.4K
13:34 28,657.93 28,657.93 28,634.44 28,638.39 1,209.2K
13:35 28,657.65 28,685.85 28,657.65 28,662.30 1,912.9K
13:36 28,653.88 28,658.70 28,643.31 28,643.31 424.9K
13:37 28,629.16 28,630.05 28,621.63 28,630.05 1,334.4K
13:38 28,630.05 28,639.15 28,597.28 28,638.23 3,490.3K
13:39 28,638.23 28,638.23 28,610.87 28,610.87 214.9K
13:40 28,609.95 28,638.28 28,609.95 28,634.07 1,232.9K
13:41 28,642.52 28,646.74 28,622.82 28,622.82 265.2K
13:42 28,650.19 28,650.19 28,633.04 28,633.04 802.1K
13:43 28,643.56 28,646.32 28,630.93 28,630.93 455.8K
13:44 28,628.83 28,628.83 28,614.61 28,614.61 299.8K
13:45 28,625.41 28,651.88 28,625.41 28,651.88 345.9K
13:46 28,628.45 28,628.45 28,627.53 28,628.45 1,777.4K
13:47 28,649.62 28,649.62 28,638.71 28,639.89 540.8K
13:48 28,648.01 28,650.15 28,635.08 28,635.08 65.4K
13:49 28,635.08 28,635.08 28,633.25 28,635.08 92.7K
13:50 28,635.08 28,635.08 28,631.42 28,633.52 179.8K
13:51 28,633.82 28,641.13 28,633.82 28,638.44 72.2K
13:52 28,638.44 28,642.95 28,638.44 28,640.59 282.9K
13:53 28,636.00 28,642.04 28,636.00 28,642.04 292.1K
13:54 28,638.10 28,668.77 28,638.10 28,659.57 374.6K
13:55 28,655.36 28,680.15 28,655.36 28,676.62 1,310.0K
13:56 28,668.35 28,678.02 28,668.35 28,678.02 791.4K
13:57 28,702.52 28,709.87 28,702.52 28,709.87 12,915.7K
13:58 28,722.72 28,737.41 28,719.95 28,737.41 858.0K
13:59 28,730.44 28,730.44 28,707.58 28,707.58 1,296.6K
14:00 28,698.51 28,707.59 28,698.51 28,707.59 404.0K
14:01 28,690.00 28,698.25 28,690.00 28,698.25 70.9K
14:02 28,697.95 28,716.00 28,695.85 28,716.00 422.9K
14:03 28,716.00 28,716.00 28,694.36 28,699.56 117.4K
14:04 28,700.48 28,711.51 28,700.48 28,710.59 68.9K
14:05 28,702.32 28,718.62 28,702.32 28,718.62 681.8K
14:06 28,721.64 28,722.83 28,720.46 28,720.46 638.3K
14:07 28,724.67 28,738.17 28,724.67 28,738.17 969.5K
14:08 28,723.48 28,723.48 28,685.30 28,685.30 252.0K
14:09 28,694.91 28,694.91 28,693.07 28,693.07 222.2K
14:10 28,687.80 28,705.95 28,669.82 28,705.95 747.6K
14:11 28,705.95 28,715.12 28,705.95 28,714.20 44.4K
14:12 28,714.20 28,716.31 28,710.91 28,710.91 187.6K
14:13 28,716.04 28,716.04 28,710.91 28,710.91 143.3K
14:14 28,710.91 28,733.52 28,710.91 28,733.52 312.4K
14:15 28,733.82 28,735.55 28,728.21 28,728.21 82.5K
14:16 28,727.02 28,739.76 28,727.02 28,739.76 324.9K
14:17 28,741.87 28,745.54 28,741.87 28,743.70 787.5K
14:18 28,743.70 28,751.06 28,743.70 28,751.06 6,306.6K
14:19 28,751.06 28,751.06 28,741.69 28,741.69 639.1K
14:20 28,742.62 28,742.62 28,738.95 28,738.95 464.2K
14:21 28,738.95 28,738.95 28,738.95 28,738.95 38.7K
14:22 28,747.20 28,747.20 28,746.28 28,746.28 326.7K
14:23 28,746.28 28,746.28 28,738.75 28,738.75 219.7K
14:24 28,740.57 28,740.57 28,734.78 28,734.78 173.5K
14:25 28,734.78 28,736.58 28,734.48 28,734.48 194.4K
14:26 28,723.95 28,730.26 28,723.95 28,728.43 604.4K
14:27 28,731.72 28,731.72 28,731.72 28,731.72 101.3K
14:28 28,720.01 28,720.01 28,716.50 28,716.50 343.0K
14:29 28,701.43 28,724.95 28,701.43 28,724.95 159.1K
14:30 28,727.06 28,727.06 28,709.01 28,716.10 1,043.4K
14:31 28,716.48 28,716.48 28,700.19 28,702.95 893.5K
14:32 28,700.19 28,700.19 28,691.77 28,691.77 1,734.1K
14:33 28,691.77 28,695.98 28,691.77 28,695.98 118.0K
14:34 28,695.98 28,706.08 28,695.98 28,701.56 81.6K
14:35 28,693.14 28,693.14 28,670.87 28,670.87 2,832.4K
14:36 28,664.16 28,666.27 28,659.57 28,659.57 337.6K
14:37 28,657.73 28,657.73 28,653.14 28,655.25 216.6K
14:38 28,655.25 28,655.25 28,649.82 28,649.82 200.8K
14:39 28,649.82 28,649.82 28,645.22 28,645.22 645.2K
14:40 28,645.22 28,647.70 28,645.22 28,647.70 143.9K
14:41 28,647.70 28,654.02 28,645.60 28,645.60 783.8K
14:42 28,645.60 28,651.03 28,645.60 28,651.03 233.3K
14:43 28,651.03 28,651.03 28,644.41 28,644.41 1,140.1K
14:44 28,650.73 28,650.73 28,636.75 28,636.75 165.3K
14:45 28,636.75 28,644.62 28,636.46 28,644.62 41.4K
14:46 28,644.62 28,644.62 28,631.69 28,631.69 96.7K
14:47 28,634.98 28,634.98 28,625.91 28,625.91 314.2K
14:48 28,622.89 28,622.89 28,618.67 28,618.67 292.4K
14:49 28,618.67 28,620.78 28,618.67 28,620.78 117.7K
14:50 28,619.86 28,625.29 28,611.13 28,611.13 77.1K
14:51 28,611.13 28,611.24 28,607.30 28,607.30 272.1K
14:52 28,607.30 28,613.62 28,603.09 28,603.09 244.4K
14:53 28,600.99 28,600.99 28,597.59 28,597.59 177.7K
14:54 28,597.59 28,603.91 28,595.48 28,603.91 309.4K
14:55 28,607.85 28,629.35 28,607.85 28,622.92 436.5K
14:56 28,622.92 28,630.26 28,622.92 28,630.26 308.0K
14:57 28,645.89 28,658.76 28,645.89 28,658.76 2,202.2K
14:58 28,647.73 28,647.73 28,647.73 28,647.73 281.9K
14:59 28,647.73 28,647.73 28,631.74 28,636.33 62.3K
15:00 28,636.33 28,636.33 28,633.31 28,633.31 297.5K
15:01 28,636.95 28,636.95 28,627.77 28,627.77 194.5K
15:02 28,627.77 28,627.77 28,627.77 28,627.77 45.2K
15:03 28,627.77 28,627.77 28,627.77 28,627.77 102.9K
15:04 28,627.77 28,627.77 28,616.52 28,616.52 2,491.2K
15:05 28,620.73 28,627.04 28,620.73 28,627.04 2,262.6K
15:06 28,640.81 28,661.06 28,640.81 28,661.06 2,585.9K
15:07 28,666.19 28,666.19 28,645.23 28,647.99 2,700.9K
15:08 28,641.67 28,641.67 28,627.74 28,627.74 1,212.1K
15:09 28,627.74 28,643.77 28,627.74 28,627.81 1,519.9K
15:10 28,625.71 28,640.44 28,625.71 28,638.07 1,005.2K
15:11 28,641.36 28,641.36 28,627.81 28,640.44 1,099.7K
15:12 28,627.71 28,651.75 28,627.71 28,651.75 2,601.8K
15:13 28,621.05 28,636.96 28,621.05 28,636.96 1,554.3K
15:14 28,638.80 28,638.80 28,627.62 28,633.93 526.1K
15:15 28,633.93 28,633.93 28,623.41 28,626.05 362.7K
15:16 28,632.36 28,633.28 28,631.19 28,631.19 120.5K
15:17 28,643.38 28,643.38 28,640.63 28,640.63 463.3K
15:18 28,645.76 28,645.76 28,619.89 28,619.89 701.1K
15:19 28,617.79 28,617.79 28,603.05 28,603.05 920.5K
15:20 28,600.94 28,605.16 28,600.94 28,604.25 542.5K
15:21 28,612.67 28,612.67 28,596.71 28,605.13 324.4K
15:22 28,598.82 28,621.98 28,598.82 28,621.98 328.9K
15:23 28,620.79 28,634.50 28,618.69 28,634.50 352.4K
15:24 28,628.57 28,646.33 28,628.57 28,635.80 871.4K
15:25 28,644.22 28,644.22 28,621.06 28,621.06 504.9K
15:26 28,628.68 28,628.68 28,627.38 28,627.38 358.3K
15:27 28,627.38 28,627.38 28,615.63 28,615.63 723.7K
15:28 28,617.74 28,625.55 28,617.74 28,625.55 679.5K
15:29 28,619.24 28,645.72 28,619.24 28,645.72 827.9K
15:30 28,645.72 28,645.72 28,641.51 28,641.51 483.4K
15:31 28,643.03 28,643.03 28,624.67 28,624.67 305.2K
15:32 28,639.41 28,639.41 28,624.67 28,624.67 556.3K
15:33 28,624.67 28,628.88 28,624.67 28,624.67 898.5K
15:34 28,622.17 28,626.39 28,622.17 28,626.39 197.9K
15:35 28,626.39 28,626.39 28,615.86 28,615.86 392.9K
15:36 28,615.86 28,619.90 28,609.54 28,619.90 586.7K
15:37 28,612.56 28,612.56 28,610.46 28,610.46 140.2K
15:38 28,610.46 28,612.56 28,610.46 28,612.56 134.5K
15:39 28,612.56 28,614.67 28,612.56 28,614.67 238.7K
15:40 28,615.28 28,615.28 28,608.96 28,608.96 414.1K
15:41 28,608.96 28,610.46 28,605.64 28,605.64 93.0K
15:42 28,605.64 28,609.85 28,601.43 28,601.43 403.0K
15:43 28,612.73 28,615.49 28,604.46 28,604.46 836.4K
15:44 28,606.56 28,611.45 28,606.56 28,611.45 118.6K
15:45 28,610.53 28,610.53 28,580.59 28,584.80 951.6K
15:46 28,583.88 28,583.88 28,580.21 28,580.21 179.1K
15:47 28,580.21 28,591.22 28,580.21 28,591.22 195.9K
15:48 28,588.81 28,590.92 28,588.81 28,588.81 76.5K
15:49 28,588.81 28,588.81 28,579.17 28,579.17 372.2K
15:50 28,579.17 28,583.38 28,579.17 28,583.38 134.5K
15:51 28,583.38 28,587.59 28,583.38 28,587.59 188.1K
15:52 28,585.79 28,585.79 28,583.69 28,585.79 168.8K
15:53 28,597.39 28,598.60 28,593.18 28,598.60 393.2K
15:54 28,602.68 28,602.68 28,584.73 28,584.73 7,163.9K
15:55 28,565.78 28,573.12 28,565.78 28,568.91 2,755.8K
15:56 28,568.91 28,568.91 28,560.49 28,562.60 315.0K
15:57 28,566.81 28,571.02 28,552.07 28,552.07 9,100.2K
15:58 28,554.17 28,554.17 28,553.88 28,553.88 240.8K
15:59 28,553.88 28,564.41 28,553.88 28,560.22 104.4K
16:00 28,560.22 28,565.63 28,557.20 28,557.20 999.0K
16:01 28,557.20 28,557.20 28,542.13 28,542.13 351.2K
16:02 28,538.46 28,546.00 28,538.46 28,546.00 315.9K
16:03 28,530.93 28,536.21 28,522.12 28,536.21 1,995.9K
16:04 28,518.44 28,518.44 28,518.44 28,518.44 357.1K
16:05 28,525.98 28,525.98 28,507.04 28,507.04 667.3K
16:06 28,507.04 28,507.04 28,493.49 28,493.49 2,867.1K
16:07 28,497.70 28,499.97 28,489.44 28,499.97 607.6K
16:08 28,505.10 28,514.82 28,505.10 28,514.82 76.7K
16:09 28,515.74 28,515.74 28,512.61 28,512.61 236.5K
16:10 28,512.61 28,518.65 28,512.61 28,518.65 54.6K
16:11 28,516.55 28,516.55 28,499.70 28,499.70 1,223.2K
16:12 28,501.79 28,508.11 28,501.79 28,508.11 75.0K
16:13 28,496.36 28,508.56 28,496.36 28,508.56 167.1K
16:14 28,499.39 28,509.65 28,499.39 28,509.65 193.5K
16:15 28,509.65 28,509.65 28,497.28 28,498.20 180.5K
16:16 28,509.91 28,509.91 28,506.89 28,508.99 359.4K
16:17 28,508.99 28,516.82 28,508.99 28,516.82 268.3K
16:18 28,518.92 28,518.92 28,503.85 28,503.85 630.7K
16:19 28,503.85 28,505.96 28,503.85 28,505.96 649.0K
16:20 28,503.85 28,530.97 28,503.85 28,530.97 324.7K
16:21 28,531.89 28,531.89 28,524.65 28,524.65 140.5K
16:22 28,524.65 28,536.20 28,524.65 28,536.20 198.2K
16:23 28,528.67 28,529.58 28,521.33 28,521.33 180.2K
16:24 28,537.58 28,537.58 28,524.62 28,528.56 209.6K
16:25 28,528.56 28,528.56 28,526.46 28,526.46 128.8K
16:26 28,518.93 28,518.93 28,506.56 28,516.20 229.7K
16:27 28,516.20 28,518.31 28,516.20 28,518.31 101.8K
16:28 28,518.31 28,520.41 28,518.31 28,518.31 304.0K
16:29 28,518.31 28,518.31 28,496.92 28,499.03 302.3K
16:30 28,508.47 28,531.71 28,497.03 28,531.71 580.1K
16:31 28,541.05 28,546.68 28,531.61 28,540.36 365.0K
16:32 28,542.46 28,543.98 28,535.83 28,535.83 317.4K
16:33 28,535.83 28,542.14 28,535.83 28,540.04 134.1K
16:34 28,542.14 28,542.14 28,531.76 28,531.76 52.5K
16:35 28,503.73 28,503.73 28,486.88 28,495.88 2,134.0K
16:36 28,506.41 28,506.41 28,502.19 28,502.19 306.7K
16:37 28,502.19 28,502.19 28,495.23 28,499.71 277.5K
16:38 28,493.39 28,499.47 28,491.29 28,499.47 199.5K
16:39 28,504.06 28,522.63 28,504.06 28,521.12 523.0K
16:40 28,517.44 28,524.13 28,506.03 28,507.54 985.6K
16:41 28,506.62 28,506.62 28,505.70 28,505.70 281.3K
16:42 28,501.11 28,501.11 28,487.56 28,487.56 212.9K
16:43 28,487.56 28,494.30 28,481.17 28,481.17 219.8K
16:44 28,477.92 28,477.92 28,442.69 28,442.69 3,443.2K
16:45 28,449.00 28,461.64 28,449.00 28,461.64 337.7K
16:46 28,461.64 28,461.64 28,460.72 28,460.72 74.2K
16:47 28,454.10 28,470.36 28,453.18 28,470.36 655.6K
16:48 28,470.36 28,474.24 28,461.61 28,474.24 644.0K
16:49 28,470.30 28,472.35 28,470.25 28,472.35 230.2K
16:50 28,472.35 28,472.35 28,451.30 28,451.30 522.6K
16:51 28,451.30 28,452.49 28,446.17 28,452.49 211.2K
16:52 28,457.62 28,457.62 28,442.01 28,448.33 426.0K
16:53 28,450.43 28,459.94 28,450.43 28,459.94 649.1K
16:54 28,453.62 28,466.28 28,453.62 28,455.43 835.0K
16:55 28,457.53 28,457.53 28,453.32 28,457.53 485.8K
16:56 28,461.74 28,474.10 28,461.74 28,474.10 1,234.3K
16:57 28,478.32 28,478.32 28,462.93 28,462.93 627.5K
16:58 28,463.20 28,463.20 28,457.77 28,458.04 928.9K
16:59 28,455.94 28,467.38 28,455.94 28,464.90 1,798.9K
17:00 28,469.11 28,482.41 28,469.11 28,482.41 1,715.4K
17:01 28,474.15 28,502.15 28,474.15 28,502.15 2,655.4K
17:02 28,503.95 28,527.35 28,503.95 28,527.35 1,369.4K
17:03 28,514.87 28,521.18 28,494.90 28,494.90 195.0K
17:04 28,505.81 28,511.30 28,504.87 28,511.30 148.0K
17:05 28,507.09 28,527.29 28,507.09 28,527.29 330.8K
17:06 28,527.29 28,527.29 28,513.08 28,515.19 325.3K
17:07 28,515.19 28,524.63 28,515.19 28,520.12 307.9K
17:08 28,511.86 28,511.86 28,483.24 28,483.24 807.9K
17:09 28,483.24 28,483.24 28,462.18 28,472.09 192.8K
17:10 28,471.20 28,485.36 28,463.97 28,484.14 556.0K
17:11 28,484.14 28,484.14 28,457.86 28,457.86 166.0K
17:12 28,450.33 28,454.54 28,450.33 28,454.54 459.4K
17:13 28,452.43 28,452.43 28,446.12 28,446.12 93.8K
17:14 28,452.43 28,452.43 28,431.38 28,431.38 212.4K
17:15 28,443.09 28,469.04 28,433.16 28,469.04 909.2K
17:16 28,475.36 28,479.57 28,453.97 28,456.97 980.9K
17:17 28,452.75 28,460.62 28,452.75 28,460.62 142.7K
17:18 28,460.62 28,471.00 28,456.41 28,462.72 895.0K
17:19 28,469.04 28,474.45 28,469.04 28,469.87 898.8K
17:20 28,474.45 28,476.18 28,471.97 28,476.18 405.0K
17:21 28,482.88 28,505.09 28,482.88 28,505.09 684.2K
17:22 28,484.68 28,499.71 28,480.79 28,499.71 1,073.2K
17:23 28,486.84 28,492.89 28,486.84 28,492.89 537.3K
17:24 28,492.89 28,493.81 28,476.96 28,486.57 896.9K
17:25 28,476.95 28,491.69 28,476.95 28,489.85 519.6K
17:26 28,459.71 28,475.81 28,445.86 28,464.03 2,026.0K
17:27 28,464.03 28,464.03 28,412.96 28,429.24 419.7K
17:28 28,415.05 28,416.69 28,415.05 28,416.69 146.4K
17:29 28,416.69 28,438.11 28,416.69 28,423.04 165.3K
17:30 28,419.71 28,432.67 28,419.71 28,426.68 718.2K
17:31 28,422.47 28,422.47 28,359.77 28,398.66 1,666.5K
17:32 28,362.54 28,373.10 28,354.09 28,354.09 3,726.4K
17:33 28,371.88 28,387.54 28,371.88 28,387.53 282.6K
17:34 28,375.19 28,375.19 28,373.97 28,373.97 215.9K
17:35 28,373.37 28,380.90 28,373.37 28,380.90 167.3K
17:36 28,386.80 28,386.80 28,377.04 28,377.04 171.7K
17:37 28,377.04 28,392.40 28,376.12 28,392.40 62.6K
17:38 28,397.83 28,403.61 28,397.83 28,403.61 512.5K
17:39 28,403.61 28,405.71 28,403.61 28,404.50 317.7K
17:40 28,393.94 28,395.13 28,393.94 28,395.13 255.4K
17:41 28,388.81 28,388.81 28,378.28 28,378.28 1,708.1K
17:42 28,379.20 28,398.48 28,379.20 28,398.48 333.5K
17:43 28,401.78 28,431.20 28,401.78 28,431.20 2,639.1K
17:44 28,434.88 28,439.47 28,410.97 28,410.97 1,881.8K
17:45 28,410.05 28,453.18 28,410.05 28,453.18 965.3K
17:46 28,452.26 28,476.16 28,416.48 28,416.48 730.7K
17:47 28,437.63 28,437.63 28,397.08 28,397.08 2,779.0K
17:48 28,397.08 28,411.83 28,397.08 28,405.80 2,270.1K
17:49 28,401.59 28,416.66 28,401.59 28,416.66 151.0K
17:50 28,415.74 28,415.74 28,413.64 28,414.53 172.4K
17:51 28,414.53 28,414.53 28,395.47 28,395.47 178.8K
17:52 28,395.47 28,397.58 28,395.47 28,397.27 449.1K
17:53 28,398.18 28,398.18 28,358.74 28,358.74 4,918.4K
17:54 28,357.82 28,357.82 28,357.82 28,357.82 3,663.0K
17:55 28,353.61 28,376.21 28,353.61 28,376.21 6,237.7K
17:56 28,361.10 28,368.27 28,355.40 28,355.40 854.0K
17:57 28,352.64 28,352.64 28,312.91 28,312.91 6,214.7K
17:58 28,315.01 28,315.01 28,310.80 28,312.91 1,039.6K
17:59 28,310.80 28,312.30 28,307.17 28,307.17 1,709.4K
18:00 28,329.78 28,329.78 28,317.40 28,320.43 907.4K
18:01 28,317.40 28,327.93 28,293.23 28,293.23 2,357.9K
18:02 28,292.31 28,299.85 28,292.31 28,297.74 147.8K
18:03 28,302.81 28,314.26 28,293.47 28,293.47 2,191.1K
18:04 28,306.44 28,308.54 28,306.44 28,308.54 1,779.9K
18:05 28,314.86 28,321.18 28,306.87 28,306.87 721.4K
18:06 28,297.23 28,308.68 28,297.23 28,297.23 301.2K
18:07 28,309.86 28,343.55 28,309.86 28,328.51 1,632.3K
18:08 28,324.30 28,324.30 28,299.00 28,299.00 132.4K
18:09 28,315.85 28,315.85 28,299.00 28,299.00 111.4K
18:10 28,311.64 28,311.64 28,304.10 28,305.63 313.8K
18:11 28,311.95 28,311.95 28,305.63 28,310.75 243.8K
18:12 28,281.27 28,281.27 28,281.27 28,281.27 1,290.6K
18:13 28,281.27 28,292.55 28,281.27 28,292.55 596.6K
18:14 28,294.39 28,304.30 28,294.39 28,304.30 137.7K
18:15 28,304.30 28,305.22 28,301.01 28,304.30 144.2K
18:16 28,304.30 28,322.68 28,304.30 28,306.13 286.5K
18:17 28,306.41 28,319.96 28,306.41 28,319.96 1,181.8K
18:18 28,320.88 28,331.40 28,320.88 28,331.40 958.5K
18:19 28,329.03 28,337.18 28,329.03 28,335.71 472.9K
18:20 28,347.66 28,351.87 28,347.66 28,351.87 89.6K
18:21 28,351.87 28,359.40 28,351.87 28,359.40 179.4K
18:22 28,359.40 28,359.40 28,352.17 28,352.17 214.3K
18:23 28,358.49 28,358.49 28,344.64 28,344.64 578.8K
18:24 28,358.49 28,358.49 28,347.96 28,354.28 1,955.8K
18:25 28,321.27 28,321.81 28,317.60 28,321.81 847.5K
18:26 28,321.81 28,330.25 28,321.81 28,325.86 43.9K
18:27 28,330.07 28,337.61 28,330.07 28,337.61 38.8K
18:28 28,350.24 28,352.08 28,336.39 28,352.08 214.3K
18:29 28,354.45 28,356.29 28,352.08 28,352.08 184.1K
18:30 28,352.08 28,352.08 28,344.55 28,352.08 110.7K
18:31 28,352.08 28,352.08 28,333.56 28,333.56 275.2K
18:32 28,353.22 28,353.22 28,347.07 28,347.07 77.4K
18:33 28,355.33 28,355.33 28,328.72 28,328.72 406.1K
18:34 28,322.40 28,344.32 28,322.40 28,344.32 38.7K
18:35 28,344.32 28,344.32 28,323.62 28,340.46 551.3K
18:36 28,340.46 28,351.46 28,340.46 28,351.46 32.8K
18:37 28,352.38 28,352.38 28,324.05 28,330.37 143.4K
18:38 28,332.21 28,332.21 28,317.15 28,317.15 174.5K
18:39 28,300.30 28,314.59 28,294.79 28,314.59 752.7K
18:40 28,343.55 28,343.55 28,343.55 28,343.55 3,735.4K
18:51 28,285.81 28,285.81 28,285.81 28,285.81 2,402.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし