MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,477.62
最終更新: 2025-10-08
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 28,163.29 28,236.96 28,163.29 28,236.96 5,881.4K
10:01 28,213.53 28,213.53 28,152.06 28,156.43 4,574.0K
10:02 28,160.64 28,163.58 28,128.10 28,128.10 1,006.6K
10:03 28,131.55 28,131.55 28,085.73 28,085.73 1,234.9K
10:04 28,113.45 28,113.45 27,998.72 27,998.72 3,122.4K
10:05 28,007.46 28,069.11 28,007.46 28,069.11 1,811.5K
10:06 28,064.15 28,089.95 28,064.15 28,082.41 1,317.9K
10:07 28,093.47 28,124.39 28,067.02 28,124.39 1,318.4K
10:08 28,109.32 28,118.05 28,109.32 28,110.83 665.7K
10:09 28,126.63 28,160.34 28,126.63 28,160.34 788.8K
10:10 28,155.67 28,190.91 28,155.67 28,190.91 1,275.5K
10:11 28,160.24 28,165.73 28,160.24 28,160.27 537.1K
10:12 28,189.27 28,195.30 28,156.49 28,160.71 611.6K
10:13 28,160.71 28,160.71 28,117.75 28,134.65 433.1K
10:14 28,145.02 28,157.87 28,145.02 28,149.12 713.8K
10:15 28,144.30 28,144.30 28,133.40 28,133.40 1,101.5K
10:16 28,123.47 28,153.61 28,123.47 28,139.15 1,809.5K
10:17 28,124.50 28,124.50 28,051.69 28,060.28 2,095.8K
10:18 28,063.03 28,079.55 28,057.54 28,057.54 3,094.9K
10:19 28,035.47 28,061.83 28,035.47 28,035.90 5,710.8K
10:20 28,036.82 28,036.82 28,022.26 28,022.26 369.0K
10:21 28,007.52 28,048.86 28,007.52 28,048.86 2,272.6K
10:22 28,048.86 28,048.86 28,020.48 28,020.48 835.1K
10:23 28,030.85 28,032.67 28,026.43 28,026.43 679.7K
10:24 28,037.44 28,040.19 28,035.60 28,040.19 1,695.8K
10:25 28,025.24 28,037.90 28,025.24 28,037.90 841.6K
10:26 28,040.01 28,040.01 28,019.81 28,019.81 593.9K
10:27 28,013.46 28,036.06 28,013.46 28,020.99 624.3K
10:28 28,019.19 28,034.56 28,019.19 28,034.56 2,398.1K
10:29 28,030.35 28,054.35 28,030.35 28,054.35 762.6K
10:30 28,041.72 28,052.63 28,039.52 28,039.52 1,085.6K
10:31 28,035.31 28,035.31 28,017.88 28,019.98 867.3K
10:32 28,040.41 28,055.18 28,039.52 28,055.18 3,421.7K
10:33 28,055.18 28,063.45 28,049.90 28,049.90 835.0K
10:34 28,069.89 28,071.08 28,069.89 28,071.08 229.6K
10:35 28,071.08 28,071.08 28,066.57 28,070.78 103.7K
10:36 28,066.57 28,076.21 28,066.57 28,068.01 505.9K
10:37 28,066.18 28,073.71 28,066.18 28,073.71 949.2K
10:38 28,073.71 28,073.71 28,058.95 28,058.95 837.4K
10:39 28,041.48 28,058.03 28,026.53 28,058.03 331.9K
10:40 28,059.87 28,059.87 28,055.28 28,057.11 1,026.9K
10:41 28,070.08 28,070.08 28,067.79 28,067.79 5,116.3K
10:42 28,042.96 28,053.06 28,042.96 28,053.06 1,039.6K
10:43 28,045.72 28,058.57 28,045.72 28,058.57 530.6K
10:44 28,056.46 28,056.46 28,029.54 28,029.54 219.0K
10:45 28,029.54 28,029.54 28,011.81 28,018.57 2,669.3K
10:46 27,988.43 28,009.59 27,988.43 28,009.59 182.1K
10:47 27,968.25 28,016.03 27,968.25 27,999.66 1,563.8K
10:48 28,001.77 28,020.88 28,001.77 28,020.88 99.2K
10:49 28,018.77 28,018.77 28,015.75 28,015.75 1,003.8K
10:50 28,015.75 28,015.75 28,010.30 28,010.30 4,849.2K
10:51 28,010.89 28,010.89 28,005.46 28,005.46 321.9K
10:52 28,005.76 28,021.72 28,003.66 28,021.72 455.1K
10:53 28,001.49 28,016.56 28,001.49 28,016.56 349.1K
10:54 28,010.24 28,016.56 28,010.24 28,016.56 94.0K
10:55 28,010.14 28,010.14 28,005.93 28,005.93 265.0K
10:56 28,011.43 28,011.43 27,996.36 28,005.09 26.6K
10:57 28,006.00 28,006.00 27,991.13 27,996.36 247.2K
10:58 28,002.81 28,014.36 28,002.81 28,008.32 163.2K
10:59 28,027.60 28,027.60 28,014.35 28,014.35 242.9K
11:00 28,015.27 28,030.04 28,015.27 28,027.02 1,012.9K
11:01 28,027.93 28,030.04 28,018.09 28,018.09 87.9K
11:02 28,013.87 28,015.06 28,010.85 28,015.06 191.1K
11:03 28,030.13 28,030.13 28,019.61 28,019.61 237.7K
11:04 28,017.39 28,025.82 28,017.39 28,025.82 1,449.3K
11:05 28,031.32 28,031.32 27,981.21 27,991.74 661.8K
11:06 27,989.74 28,018.93 27,989.74 28,010.51 118.8K
11:07 28,010.51 28,010.51 27,982.40 27,988.71 256.7K
11:08 27,988.71 27,988.71 27,981.38 27,981.38 279.9K
11:09 27,978.08 27,995.41 27,978.08 27,994.50 112.1K
11:10 27,982.57 27,982.57 27,970.07 27,972.17 1,064.9K
11:11 27,965.86 27,994.20 27,965.86 27,992.09 346.5K
11:12 27,970.72 27,990.80 27,970.72 27,990.80 689.9K
11:13 27,990.80 27,995.39 27,979.79 27,995.39 2,141.4K
11:14 27,995.39 28,003.33 27,995.39 28,003.33 256.8K
11:15 28,006.99 28,006.99 27,987.45 27,989.56 319.4K
11:16 28,000.57 28,015.25 28,000.57 28,015.25 1,611.8K
11:17 28,015.25 28,048.07 28,010.39 28,048.07 123.2K
11:18 28,050.17 28,051.99 28,047.15 28,051.99 152.9K
11:19 28,048.97 28,069.64 28,048.97 28,069.64 533.1K
11:20 28,045.82 28,073.50 28,045.82 28,071.98 1,163.1K
11:21 28,076.57 28,076.57 28,076.57 28,076.57 98.2K
11:22 28,076.57 28,076.57 28,075.05 28,075.05 91.3K
11:23 28,076.57 28,076.57 28,071.06 28,071.06 71.0K
11:24 28,068.96 28,068.96 28,066.85 28,066.85 522.7K
11:25 28,066.85 28,069.33 28,066.85 28,069.33 73.7K
11:26 28,069.33 28,069.33 28,069.33 28,069.33 710.4K
11:27 28,071.44 28,071.44 28,069.33 28,069.33 103.3K
11:28 28,069.33 28,071.44 28,066.93 28,066.93 91.4K
11:29 28,066.93 28,066.93 28,062.72 28,062.72 72.7K
11:30 28,064.52 28,066.62 28,064.52 28,065.44 159.1K
11:31 28,067.54 28,067.54 28,065.44 28,065.44 45.4K
11:32 28,067.54 28,067.54 28,055.80 28,067.54 217.9K
11:33 28,067.54 28,067.54 28,067.54 28,067.54 217.1K
11:34 28,067.54 28,067.54 28,067.54 28,067.54 849.2K
11:35 28,069.65 28,069.65 28,069.65 28,069.65 968.2K
11:36 28,069.65 28,069.65 28,060.01 28,060.01 250.3K
11:37 28,059.09 28,061.20 28,059.09 28,059.09 2,019.2K
11:38 28,058.17 28,058.17 28,057.85 28,057.85 493.7K
11:39 28,047.38 28,047.38 28,037.74 28,037.74 113.1K
11:40 28,039.85 28,039.85 28,037.74 28,037.74 51.5K
11:41 28,037.74 28,039.85 28,034.99 28,034.99 267.5K
11:42 28,034.99 28,034.99 28,030.40 28,030.40 267.5K
11:43 28,034.34 28,069.60 28,034.34 28,067.50 1,450.4K
11:44 28,062.47 28,075.23 28,062.47 28,075.23 293.7K
11:45 28,079.44 28,079.82 28,071.40 28,071.40 210.8K
11:46 28,071.40 28,071.40 28,055.75 28,055.75 462.5K
11:47 28,055.75 28,055.75 28,046.10 28,048.21 207.6K
11:48 28,048.21 28,050.32 28,044.81 28,044.81 751.2K
11:49 28,046.33 28,051.83 28,046.33 28,051.83 383.9K
11:50 28,059.37 28,063.58 28,059.37 28,063.58 6.7K
11:51 28,063.58 28,066.87 28,063.58 28,066.87 378.5K
11:52 28,062.28 28,068.60 28,062.28 28,068.60 381.5K
11:53 28,047.21 28,047.21 28,043.54 28,043.54 39.2K
11:54 28,045.65 28,045.65 28,033.01 28,033.01 329.8K
11:55 28,033.01 28,048.08 28,033.01 28,035.21 122.7K
11:56 28,036.13 28,045.31 28,036.13 28,045.31 186.4K
11:57 28,029.17 28,043.74 28,029.17 28,043.74 192.6K
11:58 28,046.49 28,046.49 28,044.98 28,044.98 70.9K
11:59 28,045.90 28,045.90 28,044.68 28,044.68 54.9K
12:00 28,044.68 28,044.68 28,042.57 28,042.57 15.5K
12:01 28,042.57 28,044.68 28,042.57 28,044.68 163.5K
12:02 28,045.89 28,045.89 28,042.14 28,044.25 668.4K
12:03 28,044.25 28,061.03 28,044.25 28,061.03 449.9K
12:04 28,053.50 28,055.60 28,051.39 28,055.60 86.5K
12:05 28,063.74 28,063.74 28,057.43 28,057.43 196.7K
12:06 28,061.64 28,061.64 28,055.32 28,061.64 319.4K
12:07 28,061.64 28,061.64 28,048.90 28,048.90 253.1K
12:08 28,041.36 28,051.01 28,041.36 28,051.01 70.2K
12:09 28,051.01 28,066.02 28,051.01 28,066.02 142.2K
12:10 28,063.91 28,068.12 28,063.91 28,068.12 288.5K
12:11 28,079.57 28,079.57 28,078.06 28,078.06 294.9K
12:12 28,078.06 28,085.99 28,078.06 28,085.99 12.4K
12:13 28,085.99 28,085.99 28,085.99 28,085.99 1.3K
12:14 28,085.99 28,088.10 28,085.99 28,088.10 165.7K
12:15 28,088.10 28,093.23 28,088.10 28,093.23 20.8K
12:16 28,093.23 28,093.23 28,083.11 28,083.11 28.9K
12:17 28,083.11 28,083.11 28,068.38 28,068.38 273.4K
12:18 28,068.38 28,069.03 28,066.27 28,069.03 136.9K
12:19 28,064.44 28,064.44 28,064.44 28,064.44 8.5K
12:20 28,064.44 28,064.44 28,064.44 28,064.44 1.6K
12:21 28,064.75 28,066.85 28,059.32 28,059.32 32.9K
12:22 28,060.23 28,060.23 28,053.92 28,053.92 89.1K
12:23 28,057.59 28,057.59 28,055.48 28,055.48 3,369.7K
12:24 28,057.59 28,057.59 28,055.48 28,055.48 571.5K
12:25 28,055.48 28,055.48 28,054.57 28,054.57 1,472.3K
12:26 28,054.57 28,056.68 28,054.57 28,056.68 133.9K
12:27 28,056.68 28,056.68 28,054.57 28,054.57 164.8K
12:28 28,056.68 28,056.68 28,054.57 28,055.19 955.3K
12:29 28,057.29 28,057.29 28,046.39 28,046.39 1,236.1K
12:30 28,047.31 28,047.31 28,043.64 28,043.64 735.3K
12:31 28,043.64 28,043.64 28,038.82 28,038.82 2,233.7K
12:32 28,034.88 28,034.88 28,003.49 28,003.49 1,159.5K
12:33 28,003.19 28,006.50 28,003.19 28,006.50 295.2K
12:34 28,006.50 28,006.50 28,004.40 28,004.40 395.7K
12:35 28,004.40 28,007.26 28,004.40 28,005.15 464.3K
12:36 28,006.07 28,006.99 28,001.56 28,001.56 824.3K
12:37 28,001.56 28,001.56 27,994.33 27,996.16 225.0K
12:38 28,002.59 28,002.59 28,000.48 28,000.48 67.4K
12:39 28,002.61 28,002.61 28,000.51 28,000.51 97.7K
12:40 28,000.51 28,002.61 28,000.51 28,002.61 198.8K
12:41 28,005.61 28,007.72 28,005.61 28,007.72 67.0K
12:42 28,009.82 28,011.93 28,009.82 28,011.93 142.1K
12:43 28,011.93 28,011.93 28,009.82 28,009.82 77.1K
12:44 28,005.61 28,009.82 28,005.61 28,009.82 30.8K
12:45 28,009.82 28,024.89 28,009.82 28,012.26 879.0K
12:46 28,012.26 28,018.57 28,012.26 28,014.36 48.1K
12:47 28,014.36 28,017.12 28,014.36 28,017.12 146.3K
12:48 28,037.62 28,037.62 28,035.51 28,035.51 287.2K
12:49 28,027.98 28,027.98 28,027.98 28,027.98 250.1K
12:50 28,025.87 28,027.98 28,025.87 28,027.98 146.4K
12:51 28,025.87 28,030.08 28,010.80 28,010.80 253.7K
12:52 28,010.80 28,010.80 28,002.38 28,002.38 654.1K
12:53 28,004.48 28,004.48 27,998.17 28,002.11 193.0K
12:54 27,999.11 28,000.91 27,988.28 28,000.00 862.0K
12:55 28,000.00 28,000.00 28,000.00 28,000.00 696.8K
12:56 28,000.00 28,009.64 28,000.00 28,009.64 31.5K
12:57 28,009.64 28,009.64 28,008.72 28,008.72 38.5K
12:58 28,008.72 28,008.72 28,001.19 28,001.19 29.4K
12:59 28,001.19 28,001.19 27,983.70 27,983.70 938.2K
13:00 27,985.80 27,985.80 27,980.68 27,980.68 66.0K
13:01 27,980.68 27,980.68 27,976.46 27,980.37 939.5K
13:02 27,986.69 27,986.69 27,976.16 27,984.58 1,086.7K
13:03 27,984.58 27,984.58 27,976.33 27,978.43 187.5K
13:04 27,978.43 27,978.43 27,978.43 27,978.43 15.4K
13:05 27,978.43 27,986.69 27,978.43 27,986.69 63.4K
13:06 27,986.69 27,994.16 27,986.69 27,994.16 623.0K
13:07 27,997.46 27,997.46 27,989.04 27,989.04 386.1K
13:08 27,983.80 27,993.44 27,981.70 27,993.44 116.4K
13:09 27,995.55 28,006.18 27,995.55 28,006.18 106.8K
13:10 28,006.18 28,006.18 27,975.05 27,975.05 248.7K
13:11 27,975.05 27,976.85 27,972.64 27,972.64 82.8K
13:12 27,972.64 27,989.81 27,972.64 27,989.81 61.9K
13:13 27,989.81 27,989.81 27,981.39 27,982.01 120.9K
13:14 27,990.43 27,992.84 27,990.43 27,992.84 54.1K
13:15 27,986.52 27,986.52 27,965.07 27,965.07 43.8K
13:16 27,965.07 27,965.07 27,960.86 27,960.86 216.8K
13:17 27,954.54 27,971.39 27,954.54 27,971.39 2,793.7K
13:18 27,969.28 27,969.28 27,969.28 27,969.28 52.5K
13:19 27,969.28 27,969.28 27,956.35 27,956.35 136.0K
13:20 27,954.24 27,954.24 27,951.83 27,951.83 123.9K
13:21 27,956.04 27,959.71 27,956.04 27,959.71 14.9K
13:22 27,959.71 27,959.71 27,952.75 27,952.75 122.2K
13:23 27,951.83 27,951.83 27,934.66 27,934.66 154.8K
13:24 27,936.76 27,952.75 27,936.76 27,952.75 799.0K
13:25 27,962.74 27,962.74 27,943.46 27,949.77 225.3K
13:26 27,949.77 27,949.77 27,945.18 27,945.18 176.2K
13:27 27,945.18 27,948.85 27,945.18 27,946.75 42.5K
13:28 27,954.37 27,954.37 27,952.27 27,952.27 606.1K
13:29 27,949.77 27,949.77 27,949.77 27,949.77 827.3K
13:30 27,960.30 27,960.30 27,949.77 27,949.77 1,463.6K
13:31 27,943.79 27,958.86 27,943.79 27,958.86 369.9K
13:32 27,960.04 27,963.07 27,960.04 27,963.07 169.6K
13:33 27,963.07 27,963.07 27,963.07 27,963.07 10.2K
13:34 27,974.99 27,975.90 27,974.99 27,975.90 19.8K
13:35 27,975.90 27,975.90 27,971.69 27,975.90 10.2K
13:36 27,975.90 27,976.82 27,965.81 27,975.91 13.5K
13:37 27,975.91 27,975.91 27,974.35 27,974.95 20.5K
13:38 27,974.95 27,979.81 27,972.85 27,979.81 354.5K
13:39 27,979.81 27,981.92 27,979.81 27,979.81 39.3K
13:40 27,977.71 28,003.88 27,969.45 28,003.88 865.5K
13:41 27,997.46 27,997.46 27,978.51 27,978.51 403.4K
13:42 27,976.41 27,976.41 27,973.65 27,973.65 110.3K
13:43 27,973.65 27,984.18 27,973.65 27,984.18 66.7K
13:44 27,986.59 27,986.59 27,986.59 27,986.59 56.8K
13:45 27,986.59 27,986.59 27,981.19 27,981.19 50.8K
13:46 27,981.19 27,981.19 27,976.98 27,976.98 15.4K
13:47 27,976.98 27,990.64 27,976.98 27,984.22 80.8K
13:48 27,984.22 27,990.64 27,984.22 27,984.32 16.7K
13:49 27,984.32 27,996.07 27,984.32 27,996.07 15.4K
13:50 27,989.65 27,993.99 27,989.65 27,993.99 16.5K
13:51 27,993.99 27,998.21 27,993.99 27,993.99 26.5K
13:52 27,979.26 27,979.26 27,979.26 27,979.26 491.7K
13:53 27,979.26 27,979.26 27,979.26 27,979.26 0.0K
13:54 27,979.26 27,997.90 27,979.26 27,997.90 140.3K
13:55 27,997.90 27,998.82 27,997.90 27,998.82 11.8K
13:56 27,998.82 27,998.82 27,993.37 27,994.29 389.5K
13:57 27,996.40 27,996.40 27,988.75 27,988.75 170.0K
13:58 27,988.75 27,988.75 27,983.63 27,983.63 30.2K
13:59 27,975.20 27,975.20 27,973.10 27,973.10 293.0K
14:00 27,973.10 27,979.41 27,959.55 27,959.55 79.4K
14:01 27,959.55 27,959.55 27,949.91 27,952.62 33.6K
14:02 27,952.62 27,974.89 27,952.62 27,974.89 70.1K
14:03 27,970.68 27,970.68 27,963.15 27,963.15 44.4K
14:04 27,955.61 27,956.53 27,955.61 27,956.53 77.5K
14:05 27,956.53 27,956.53 27,956.53 27,956.53 58.2K
14:06 27,956.53 27,956.53 27,947.19 27,947.19 77.7K
14:07 27,952.69 27,962.26 27,945.08 27,962.26 44.4K
14:08 27,966.47 27,966.47 27,953.73 27,953.73 633.6K
14:09 27,953.73 27,955.83 27,953.73 27,954.33 62.8K
14:10 27,954.33 27,974.68 27,954.33 27,974.68 9.8K
14:11 27,968.37 27,974.68 27,968.37 27,974.68 21.2K
14:12 27,976.79 27,976.79 27,976.79 27,976.79 62.8K
14:13 27,976.79 27,976.79 27,968.65 27,972.86 51.9K
14:14 27,961.04 27,961.04 27,945.08 27,945.08 145.7K
14:15 27,944.47 27,946.58 27,940.85 27,940.85 32.8K
14:16 27,940.85 27,940.85 27,936.64 27,939.35 90.0K
14:17 27,941.45 27,941.45 27,941.45 27,941.45 35.8K
14:18 27,941.45 27,941.45 27,936.03 27,936.03 113.4K
14:19 27,933.92 27,940.24 27,931.82 27,931.82 338.9K
14:20 27,938.14 27,941.15 27,938.14 27,939.04 25.8K
14:21 27,941.15 27,941.15 27,936.94 27,936.94 76.7K
14:22 27,936.94 27,936.94 27,936.94 27,936.94 65.2K
14:23 27,934.83 27,934.83 27,934.83 27,934.83 48.5K
14:24 27,938.50 27,938.50 27,936.40 27,936.40 177.1K
14:25 27,934.29 27,934.29 27,930.08 27,930.08 1,057.2K
14:26 27,930.08 27,931.27 27,929.16 27,929.16 552.9K
14:27 27,927.06 27,929.16 27,917.24 27,917.24 797.5K
14:28 27,919.34 27,919.34 27,917.24 27,917.24 54.9K
14:29 27,916.33 27,920.54 27,916.33 27,920.54 24.2K
14:30 27,920.54 27,925.16 27,916.63 27,925.16 106.9K
14:31 27,920.95 27,922.78 27,920.95 27,922.78 145.9K
14:32 27,922.78 27,922.78 27,918.27 27,918.27 378.0K
14:33 27,918.27 27,918.27 27,903.20 27,903.20 1,266.5K
14:34 27,875.83 27,875.83 27,866.38 27,867.60 5,287.6K
14:35 27,864.59 27,864.59 27,851.95 27,851.95 1,541.7K
14:36 27,862.05 27,862.05 27,858.44 27,860.55 431.3K
14:37 27,860.55 27,860.85 27,860.55 27,860.85 265.0K
14:38 27,852.43 27,853.32 27,843.68 27,843.68 711.6K
14:39 27,839.47 27,839.47 27,828.61 27,828.61 719.9K
14:40 27,824.40 27,824.40 27,812.68 27,812.68 1,048.9K
14:41 27,812.68 27,822.14 27,809.18 27,822.14 1,184.3K
14:42 27,809.51 27,812.83 27,809.51 27,812.83 2,407.4K
14:43 27,812.83 27,812.83 27,808.62 27,812.83 151.9K
14:44 27,810.72 27,810.72 27,791.77 27,791.77 2,695.0K
14:45 27,793.88 27,793.88 27,783.35 27,783.35 970.4K
14:46 27,786.35 27,794.88 27,780.03 27,794.88 2,395.1K
14:47 27,778.03 27,785.64 27,778.03 27,785.03 2,066.7K
14:48 27,772.39 27,772.39 27,723.64 27,724.52 1,447.8K
14:49 27,732.95 27,732.95 27,715.77 27,715.77 1,199.0K
14:50 27,707.35 27,711.56 27,707.35 27,711.56 2,814.4K
14:51 27,723.31 27,725.41 27,691.80 27,691.80 1,474.4K
14:52 27,691.80 27,691.80 27,687.58 27,691.80 351.3K
14:53 27,692.10 27,693.02 27,690.91 27,693.02 578.6K
14:54 27,697.23 27,697.23 27,679.13 27,681.24 63.4K
14:55 27,698.08 27,702.29 27,693.87 27,702.29 252.1K
14:56 27,702.29 27,706.51 27,702.29 27,704.40 272.5K
14:57 27,704.40 27,717.95 27,704.40 27,717.95 112.7K
14:58 27,717.95 27,724.27 27,717.95 27,724.27 45.5K
14:59 27,724.27 27,725.18 27,723.08 27,723.08 358.3K
15:00 27,724.58 27,724.58 27,718.26 27,723.66 427.5K
15:01 27,725.77 27,734.19 27,725.77 27,734.19 644.3K
15:02 27,736.29 27,744.72 27,733.81 27,733.81 882.7K
15:03 27,714.86 27,716.07 27,705.55 27,705.55 1,866.2K
15:04 27,705.55 27,705.55 27,682.94 27,682.94 616.0K
15:05 27,682.94 27,686.34 27,677.92 27,677.92 490.8K
15:06 27,644.23 27,644.23 27,573.07 27,573.07 34,703.6K
15:07 27,576.09 27,587.28 27,576.09 27,587.28 6,714.1K
15:08 27,579.77 27,591.52 27,579.77 27,591.52 458.6K
15:09 27,597.84 27,597.84 27,592.06 27,592.06 2,116.0K
15:10 27,587.85 27,587.85 27,584.72 27,584.72 751.7K
15:11 27,582.62 27,611.21 27,582.62 27,611.21 2,968.1K
15:12 27,600.68 27,609.10 27,600.68 27,609.10 3,622.9K
15:13 27,621.73 27,630.16 27,619.63 27,621.73 4,277.4K
15:14 27,621.73 27,623.67 27,610.02 27,610.02 515.5K
15:15 27,607.91 27,607.91 27,593.17 27,603.70 1,206.3K
15:16 27,616.33 27,629.44 27,616.33 27,629.44 131.8K
15:17 27,633.65 27,633.65 27,633.65 27,633.65 1,387.3K
15:18 27,631.55 27,636.98 27,631.55 27,636.98 562.8K
15:19 27,641.19 27,641.19 27,641.19 27,641.19 140.6K
15:20 27,643.29 27,643.29 27,643.29 27,643.29 331.4K
15:21 27,640.58 27,642.69 27,640.58 27,640.58 169.7K
15:22 27,638.48 27,640.58 27,636.37 27,636.37 116.8K
15:23 27,637.29 27,642.11 27,637.29 27,642.11 31.9K
15:24 27,642.11 27,650.65 27,642.11 27,650.65 457.7K
15:25 27,650.65 27,650.65 27,644.86 27,644.86 108.3K
15:26 27,646.97 27,648.47 27,646.36 27,646.36 69.2K
15:27 27,642.15 27,642.15 27,637.56 27,642.15 262.3K
15:28 27,642.15 27,646.36 27,642.15 27,646.36 150.6K
15:29 27,648.47 27,648.47 27,641.77 27,641.77 579.7K
15:30 27,637.83 27,637.83 27,632.09 27,632.09 585.8K
15:31 27,632.09 27,635.49 27,623.67 27,633.38 146.1K
15:32 27,633.38 27,633.38 27,627.88 27,633.38 18.0K
15:33 27,624.96 27,624.96 27,614.13 27,614.13 205.7K
15:34 27,616.23 27,618.34 27,616.23 27,618.34 56.4K
15:35 27,614.13 27,614.13 27,598.61 27,598.61 404.8K
15:36 27,598.61 27,611.24 27,598.61 27,611.24 315.6K
15:37 27,628.42 27,636.84 27,624.20 27,636.84 177.9K
15:38 27,636.84 27,652.72 27,636.84 27,652.72 699.9K
15:39 27,656.93 27,656.93 27,655.12 27,655.12 723.9K
15:40 27,655.12 27,659.33 27,655.12 27,655.12 326.4K
15:41 27,653.02 27,655.12 27,653.02 27,655.12 241.0K
15:42 27,653.02 27,653.02 27,644.60 27,644.60 342.0K
15:43 27,645.51 27,653.05 27,645.51 27,653.05 31.4K
15:44 27,653.05 27,653.05 27,653.05 27,653.05 75.2K
15:45 27,646.73 27,646.73 27,636.20 27,640.42 260.6K
15:46 27,644.63 27,646.73 27,640.42 27,640.42 446.2K
15:47 27,640.42 27,641.02 27,640.42 27,641.02 1,112.3K
15:48 27,636.81 27,636.81 27,625.90 27,625.90 792.5K
15:49 27,625.90 27,628.00 27,623.79 27,623.79 1,166.4K
15:50 27,605.40 27,605.40 27,603.29 27,603.29 60.5K
15:51 27,601.19 27,601.19 27,599.08 27,601.19 175.6K
15:52 27,614.15 27,616.26 27,609.94 27,609.94 407.9K
15:53 27,607.83 27,607.83 27,598.81 27,598.81 2,430.8K
15:54 27,600.91 27,600.91 27,590.38 27,590.38 518.0K
15:55 27,588.88 27,588.88 27,560.77 27,560.77 287.6K
15:56 27,560.77 27,560.77 27,558.67 27,560.77 111.3K
15:57 27,560.77 27,575.84 27,560.77 27,564.08 215.6K
15:58 27,581.25 27,583.36 27,581.25 27,581.25 464.9K
15:59 27,583.36 27,584.28 27,583.36 27,584.28 177.6K
16:00 27,584.28 27,584.28 27,584.28 27,584.28 260.4K
16:01 27,580.33 27,582.44 27,580.33 27,582.17 212.8K
16:02 27,582.17 27,584.28 27,569.21 27,569.21 377.6K
16:03 27,569.21 27,569.21 27,564.99 27,564.99 587.6K
16:04 27,577.96 27,594.39 27,577.96 27,594.39 621.8K
16:05 27,594.39 27,594.39 27,583.36 27,594.39 155.8K
16:06 27,594.39 27,594.39 27,594.39 27,594.39 232.0K
16:07 27,594.39 27,594.39 27,575.38 27,575.38 724.5K
16:08 27,575.38 27,575.38 27,572.36 27,574.20 165.9K
16:09 27,574.20 27,574.20 27,566.97 27,567.57 236.9K
16:10 27,567.57 27,583.86 27,501.28 27,501.28 1,057.7K
16:11 27,505.49 27,505.49 27,468.16 27,470.91 2,805.2K
16:12 27,478.45 27,478.45 27,459.06 27,459.06 368.7K
16:13 27,454.85 27,461.16 27,454.85 27,461.16 1,344.0K
16:14 27,461.16 27,461.16 27,451.51 27,455.72 370.7K
16:15 27,455.72 27,457.48 27,450.86 27,455.08 960.7K
16:16 27,455.08 27,455.08 27,448.76 27,455.08 208.6K
16:17 27,450.86 27,450.86 27,444.82 27,444.82 5,867.4K
16:18 27,434.71 27,449.17 27,434.71 27,449.17 1,070.4K
16:19 27,467.85 27,467.85 27,463.64 27,463.64 640.3K
16:20 27,461.54 27,467.85 27,461.54 27,467.85 2,299.2K
16:21 27,467.85 27,469.96 27,467.85 27,469.96 1,240.4K
16:22 27,469.96 27,469.96 27,456.11 27,456.11 167.3K
16:23 27,454.00 27,454.00 27,450.99 27,453.09 225.6K
16:24 27,460.63 27,460.63 27,453.09 27,453.09 685.1K
16:25 27,452.79 27,461.21 27,452.79 27,453.68 986.6K
16:26 27,471.74 27,471.74 27,466.61 27,468.72 1,481.6K
16:27 27,463.21 27,463.21 27,462.29 27,462.29 82.1K
16:28 27,458.08 27,466.88 27,458.08 27,466.88 202.6K
16:29 27,464.78 27,480.33 27,464.17 27,480.33 213.2K
16:30 27,475.75 27,475.75 27,446.27 27,458.90 5,530.1K
16:31 27,464.93 27,464.93 27,460.72 27,464.93 98.2K
16:32 27,466.76 27,477.29 27,466.76 27,477.29 1,159.3K
16:33 27,475.19 27,479.40 27,475.19 27,479.40 490.4K
16:34 27,477.29 27,484.90 27,475.19 27,475.19 179.6K
16:35 27,479.40 27,487.82 27,467.41 27,467.41 955.8K
16:36 27,463.20 27,463.20 27,417.77 27,417.77 10,786.9K
16:37 27,404.80 27,424.08 27,404.80 27,409.01 966.0K
16:38 27,416.53 27,432.20 27,414.42 27,432.20 1,112.0K
16:39 27,430.10 27,430.10 27,427.99 27,427.99 85.8K
16:40 27,430.10 27,430.10 27,399.96 27,402.06 732.4K
16:41 27,422.83 27,422.83 27,422.83 27,422.83 1,902.2K
16:42 27,420.73 27,420.73 27,402.67 27,402.67 983.9K
16:43 27,420.73 27,466.52 27,420.73 27,446.02 1,330.3K
16:44 27,474.06 27,483.70 27,474.06 27,483.70 601.9K
16:45 27,455.66 27,455.66 27,442.70 27,454.44 702.0K
16:46 27,461.78 27,461.78 27,459.68 27,461.78 43.8K
16:47 27,424.11 27,433.75 27,424.11 27,433.75 80.1K
16:48 27,435.86 27,458.46 27,435.86 27,456.35 644.6K
16:49 27,456.35 27,460.57 27,452.14 27,456.35 36.0K
16:50 27,454.25 27,473.53 27,446.71 27,473.53 1,345.3K
16:51 27,467.21 27,485.57 27,467.21 27,485.57 58.3K
16:52 27,485.57 27,485.57 27,475.93 27,483.47 61.8K
16:53 27,483.47 27,483.47 27,483.47 27,483.47 179.0K
16:54 27,481.36 27,481.36 27,461.52 27,461.52 168.2K
16:55 27,459.41 27,459.41 27,455.20 27,459.41 96.3K
16:56 27,453.10 27,453.10 27,446.78 27,448.89 690.2K
16:57 27,437.14 27,446.78 27,437.14 27,446.78 546.7K
16:58 27,450.99 27,458.81 27,450.99 27,458.81 226.2K
16:59 27,460.91 27,476.57 27,454.60 27,476.57 2,831.0K
17:00 27,466.93 27,466.93 27,457.59 27,462.72 332.6K
17:01 27,463.64 27,463.64 27,421.51 27,421.51 1,910.7K
17:02 27,427.83 27,429.63 27,427.52 27,429.63 102.1K
17:03 27,426.92 27,426.92 27,411.53 27,419.96 751.7K
17:04 27,419.96 27,427.48 27,419.96 27,427.48 93.4K
17:05 27,421.17 27,421.17 27,408.53 27,412.74 807.8K
17:06 27,425.38 27,444.66 27,425.38 27,444.66 491.3K
17:07 27,444.66 27,456.40 27,444.66 27,452.22 1,150.4K
17:08 27,401.50 27,419.12 27,401.50 27,409.48 802.2K
17:09 27,424.63 27,424.63 27,409.65 27,409.65 3,167.1K
17:10 27,413.57 27,421.11 27,408.07 27,414.39 787.5K
17:11 27,415.06 27,433.46 27,408.75 27,433.46 1,446.7K
17:12 27,433.46 27,439.78 27,429.54 27,429.54 1,148.8K
17:13 27,433.75 27,433.75 27,418.68 27,421.99 1,808.0K
17:14 27,421.99 27,422.91 27,421.99 27,422.91 235.6K
17:15 27,425.94 27,430.15 27,423.83 27,430.15 61.6K
17:16 27,430.15 27,432.25 27,430.15 27,430.15 30.0K
17:17 27,430.45 27,430.45 27,407.85 27,407.85 177.2K
17:18 27,405.74 27,407.85 27,405.74 27,407.85 141.6K
17:19 27,407.85 27,414.16 27,407.85 27,414.16 335.3K
17:20 27,396.35 27,422.21 27,396.35 27,421.29 1,220.7K
17:21 27,419.18 27,419.18 27,408.82 27,415.14 269.1K
17:22 27,415.14 27,457.91 27,415.14 27,455.81 1,064.7K
17:23 27,457.91 27,474.00 27,457.91 27,474.00 3,342.8K
17:24 27,474.92 27,474.92 27,466.50 27,467.42 72.5K
17:25 27,467.42 27,480.97 27,467.42 27,480.97 134.1K
17:26 27,480.97 27,493.91 27,480.97 27,489.70 675.7K
17:27 27,487.59 27,493.91 27,487.59 27,493.91 114.1K
17:28 27,493.91 27,493.91 27,489.39 27,489.39 63.1K
17:29 27,490.31 27,494.52 27,481.56 27,481.56 251.2K
17:30 27,502.61 27,502.61 27,492.97 27,492.97 5,566.1K
17:31 27,492.97 27,492.97 27,480.34 27,480.34 434.6K
17:32 27,480.34 27,483.09 27,478.88 27,478.88 6.3K
17:33 27,500.27 27,512.90 27,500.27 27,509.61 1,356.7K
17:34 27,503.29 27,509.61 27,501.19 27,501.19 140.6K
17:35 27,509.61 27,525.26 27,509.61 27,514.74 942.1K
17:36 27,517.14 27,518.05 27,517.14 27,518.05 40.4K
17:37 27,507.96 27,511.28 27,503.75 27,511.28 1,125.6K
17:38 27,511.28 27,511.28 27,489.01 27,489.01 199.5K
17:39 27,489.01 27,497.43 27,489.01 27,497.43 94.0K
17:40 27,500.19 27,502.29 27,500.19 27,502.29 226.9K
17:41 27,502.29 27,502.29 27,486.87 27,491.08 265.9K
17:42 27,491.08 27,491.08 27,480.55 27,484.22 271.9K
17:43 27,484.22 27,492.95 27,484.22 27,492.95 48.8K
17:44 27,495.06 27,504.52 27,481.63 27,481.63 932.4K
17:45 27,462.62 27,464.72 27,462.62 27,464.72 477.0K
17:46 27,461.70 27,478.07 27,461.70 27,478.07 482.7K
17:47 27,480.17 27,480.17 27,475.96 27,475.96 481.5K
17:48 27,478.07 27,485.45 27,478.07 27,485.45 162.1K
17:49 27,485.45 27,492.98 27,485.45 27,492.98 20.8K
17:50 27,492.68 27,492.68 27,487.55 27,487.55 41.1K
17:51 27,496.36 27,496.36 27,483.73 27,483.73 291.4K
17:52 27,483.73 27,487.64 27,477.11 27,487.64 180.7K
17:53 27,489.74 27,489.74 27,477.11 27,477.11 222.1K
17:54 27,477.11 27,487.94 27,477.11 27,487.94 68.3K
17:55 27,487.94 27,509.91 27,487.94 27,509.91 784.3K
17:56 27,509.91 27,509.91 27,505.70 27,509.91 271.4K
17:57 27,517.45 27,527.97 27,517.45 27,527.97 291.7K
17:58 27,511.69 27,563.77 27,511.69 27,563.77 4,948.3K
17:59 27,561.93 27,561.93 27,557.72 27,557.72 384.9K
18:00 27,559.82 27,562.84 27,559.82 27,562.84 303.4K
18:01 27,562.84 27,562.84 27,560.73 27,560.73 693.3K
18:02 27,558.63 27,565.06 27,542.46 27,562.96 291.6K
18:03 27,562.96 27,562.96 27,558.75 27,560.85 148.9K
18:04 27,560.85 27,562.69 27,560.85 27,562.69 75.5K
18:05 27,558.09 27,566.20 27,555.07 27,566.20 2,343.5K
18:06 27,566.20 27,566.20 27,552.27 27,552.27 219.8K
18:07 27,559.51 27,559.51 27,559.51 27,559.51 339.6K
18:08 27,551.09 27,559.51 27,551.09 27,555.30 140.0K
18:09 27,546.87 27,561.61 27,546.87 27,559.51 126.2K
18:10 27,559.51 27,559.51 27,551.09 27,559.51 75.7K
18:11 27,559.51 27,559.51 27,466.08 27,466.08 3,833.1K
18:12 27,463.97 27,463.97 27,461.87 27,463.97 303.6K
18:13 27,463.97 27,463.97 27,439.26 27,441.37 420.4K
18:14 27,430.29 27,430.29 27,382.51 27,401.46 18,016.6K
18:15 27,401.46 27,407.77 27,367.12 27,367.12 5,709.7K
18:16 27,340.95 27,340.95 27,257.24 27,257.24 18,042.5K
18:17 27,251.84 27,254.49 27,237.94 27,237.94 2,764.4K
18:18 27,241.61 27,284.27 27,241.61 27,284.27 81,841.0K
18:19 27,287.94 27,287.94 27,258.19 27,262.40 8,242.8K
18:20 27,260.29 27,263.96 27,243.03 27,243.03 5,845.8K
18:21 27,205.82 27,249.24 27,205.82 27,233.89 11,609.7K
18:22 27,244.42 27,244.42 27,235.61 27,235.61 2,128.8K
18:23 27,239.82 27,268.13 27,239.82 27,268.13 1,258.8K
18:24 27,261.81 27,265.11 27,257.57 27,257.57 1,081.5K
18:25 27,263.00 27,263.00 27,258.79 27,258.79 1,931.8K
18:26 27,248.26 27,248.26 27,231.42 27,246.16 4,904.2K
18:27 27,254.58 27,259.98 27,247.35 27,247.35 3,605.6K
18:28 27,235.63 27,236.82 27,229.59 27,235.90 2,508.1K
18:29 27,238.01 27,241.61 27,235.30 27,235.30 1,609.7K
18:30 27,243.72 27,255.46 27,232.24 27,232.24 1,738.9K
18:31 27,247.31 27,253.63 27,247.31 27,253.63 523.9K
18:32 27,234.35 27,234.35 27,225.01 27,226.82 1,792.2K
18:33 27,231.03 27,247.29 27,231.03 27,238.84 781.7K
18:34 27,230.31 27,243.72 27,230.31 27,243.72 1,536.8K
18:35 27,235.47 27,252.42 27,226.82 27,248.10 1,730.3K
18:36 27,248.10 27,252.70 27,248.10 27,252.70 1,115.3K
18:37 27,263.98 27,263.98 27,196.73 27,196.73 1,624.6K
18:38 27,205.15 27,205.15 27,189.09 27,202.68 941.3K
18:39 27,195.15 27,208.58 27,161.92 27,164.40 1,127.3K
18:40 27,189.11 27,189.11 27,189.11 27,189.11 356.7K
18:51 27,199.23 27,199.23 27,199.23 27,199.23 2,900.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし