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 27,408.20 27,422.61 27,408.20 27,422.61 3,198.4K
10:01 27,383.50 27,383.50 27,376.26 27,376.26 264.0K
10:02 27,399.58 27,419.72 27,399.58 27,419.72 1,349.3K
10:03 27,432.69 27,484.75 27,432.69 27,484.75 1,515.4K
10:04 27,484.75 27,493.32 27,483.85 27,493.32 286.2K
10:05 27,493.32 27,493.32 27,478.94 27,478.94 2,608.1K
10:06 27,468.05 27,469.30 27,460.88 27,467.19 1,324.0K
10:07 27,468.11 27,472.80 27,468.11 27,472.80 441.5K
10:08 27,459.23 27,459.23 27,419.03 27,419.03 10,746.7K
10:09 27,397.97 27,397.97 27,363.63 27,363.63 1,414.5K
10:10 27,365.73 27,390.29 27,365.73 27,388.18 159.4K
10:11 27,378.09 27,400.69 27,367.56 27,400.69 458.9K
10:12 27,400.69 27,425.86 27,400.69 27,425.86 184.4K
10:13 27,423.75 27,423.75 27,415.92 27,415.92 1,498.6K
10:14 27,417.43 27,419.92 27,415.33 27,417.82 654.6K
10:15 27,415.98 27,418.09 27,415.98 27,418.08 459.2K
10:16 27,416.59 27,425.01 27,401.40 27,409.82 1,002.0K
10:17 27,411.93 27,435.41 27,411.93 27,435.41 1,983.9K
10:18 27,443.84 27,464.23 27,443.84 27,464.23 190.3K
10:19 27,464.23 27,464.23 27,428.49 27,428.49 223.9K
10:20 27,432.70 27,447.85 27,424.28 27,443.64 613.3K
10:21 27,473.18 27,483.40 27,471.07 27,483.40 334.9K
10:22 27,483.40 27,483.40 27,446.77 27,455.50 184.8K
10:23 27,455.50 27,476.12 27,451.29 27,476.12 217.5K
10:24 27,469.80 27,482.60 27,469.80 27,482.60 279.9K
10:25 27,478.39 27,482.60 27,455.53 27,455.53 520.4K
10:26 27,457.97 27,457.97 27,442.90 27,442.90 1,457.6K
10:27 27,436.58 27,449.55 27,436.58 27,438.81 216.9K
10:28 27,452.66 27,452.66 27,438.81 27,447.23 76.5K
10:29 27,421.63 27,423.74 27,419.80 27,419.80 345.9K
10:30 27,436.31 27,455.89 27,435.12 27,455.89 615.6K
10:31 27,452.60 27,458.92 27,442.07 27,442.07 153.4K
10:32 27,446.28 27,446.28 27,436.64 27,444.18 496.0K
10:33 27,456.81 27,456.81 27,450.49 27,456.81 146.4K
10:34 27,458.92 27,458.92 27,436.64 27,436.64 272.0K
10:35 27,430.32 27,432.43 27,425.20 27,425.20 345.4K
10:36 27,440.27 27,446.58 27,440.27 27,442.37 177.2K
10:37 27,432.73 27,432.73 27,429.41 27,429.41 648.4K
10:38 27,447.17 27,447.17 27,438.75 27,438.75 242.6K
10:39 27,432.43 27,434.54 27,424.54 27,426.65 212.5K
10:40 27,437.17 27,447.70 27,437.17 27,447.70 439.6K
10:41 27,478.09 27,496.46 27,469.67 27,496.46 1,724.7K
10:42 27,492.25 27,510.13 27,492.25 27,510.13 1,590.6K
10:43 27,525.20 27,544.47 27,525.20 27,544.47 321.6K
10:44 27,550.79 27,574.85 27,550.79 27,574.85 2,535.6K
10:45 27,572.75 27,580.26 27,555.64 27,580.26 780.3K
10:46 27,567.63 27,567.63 27,556.80 27,561.01 189.5K
10:47 27,558.90 27,558.90 27,536.94 27,536.94 235.6K
10:48 27,536.94 27,537.59 27,531.27 27,531.27 425.9K
10:49 27,530.35 27,534.56 27,528.25 27,530.35 135.0K
10:50 27,530.35 27,552.80 27,530.35 27,552.80 150.8K
10:51 27,546.48 27,552.80 27,546.48 27,546.48 100.4K
10:52 27,542.27 27,559.11 27,542.27 27,544.38 218.2K
10:53 27,541.52 27,541.52 27,501.18 27,501.18 557.5K
10:54 27,501.18 27,501.18 27,488.55 27,500.87 728.6K
10:55 27,488.92 27,501.58 27,488.92 27,501.58 193.9K
10:56 27,509.70 27,542.95 27,509.70 27,521.89 653.9K
10:57 27,521.89 27,521.89 27,509.26 27,509.26 139.3K
10:58 27,509.26 27,512.54 27,497.80 27,512.54 323.5K
10:59 27,514.65 27,517.97 27,511.65 27,517.97 454.1K
11:00 27,527.61 27,534.86 27,524.33 27,524.33 206.3K
11:01 27,509.26 27,509.26 27,505.05 27,505.05 180.5K
11:02 27,505.05 27,509.26 27,505.05 27,509.26 170.2K
11:03 27,505.05 27,505.05 27,495.27 27,495.27 127.9K
11:04 27,495.27 27,495.27 27,487.74 27,487.74 708.6K
11:05 27,502.81 27,509.12 27,502.81 27,509.12 134.0K
11:06 27,511.98 27,519.86 27,511.98 27,514.73 168.6K
11:07 27,514.73 27,516.84 27,504.79 27,504.79 171.6K
11:08 27,499.66 27,510.52 27,499.66 27,510.52 482.5K
11:09 27,510.52 27,510.52 27,481.90 27,481.90 255.5K
11:10 27,482.82 27,482.82 27,480.99 27,480.99 117.5K
11:11 27,496.06 27,496.06 27,495.45 27,495.45 239.2K
11:12 27,495.45 27,495.75 27,495.45 27,495.75 130.4K
11:13 27,491.54 27,491.54 27,491.54 27,491.54 705.3K
11:14 27,481.63 27,485.84 27,481.63 27,481.63 173.1K
11:15 27,481.63 27,484.33 27,480.12 27,480.12 127.1K
11:16 27,469.08 27,469.08 27,466.98 27,469.08 491.5K
11:17 27,473.29 27,473.29 27,469.08 27,471.19 124.9K
11:18 27,456.45 27,456.45 27,448.91 27,448.91 502.8K
11:19 27,449.83 27,467.86 27,449.83 27,459.44 1,331.1K
11:20 27,448.91 27,448.91 27,444.70 27,444.70 1,370.3K
11:21 27,444.70 27,444.70 27,442.60 27,442.60 166.0K
11:22 27,432.04 27,436.63 27,432.04 27,436.63 115.1K
11:23 27,438.73 27,438.73 27,434.52 27,434.52 3,644.3K
11:24 27,440.79 27,445.67 27,436.58 27,445.67 329.3K
11:25 27,439.35 27,448.99 27,439.35 27,448.99 194.7K
11:26 27,451.42 27,458.95 27,451.42 27,458.95 117.5K
11:27 27,458.95 27,458.95 27,450.15 27,450.15 392.9K
11:28 27,427.55 27,452.33 27,427.55 27,452.33 366.8K
11:29 27,437.26 27,437.26 27,427.55 27,427.55 724.3K
11:30 27,433.05 27,433.05 27,433.05 27,433.05 180.2K
11:31 27,433.05 27,444.30 27,433.05 27,444.30 467.4K
11:32 27,443.38 27,458.45 27,443.38 27,452.14 238.4K
11:33 27,452.14 27,459.67 27,452.14 27,458.75 230.7K
11:34 27,458.75 27,458.75 27,436.15 27,436.15 411.8K
11:35 27,436.15 27,436.15 27,436.15 27,436.15 119.6K
11:36 27,436.15 27,436.15 27,436.15 27,436.15 139.1K
11:37 27,434.31 27,438.53 27,434.31 27,434.31 694.6K
11:38 27,433.40 27,433.40 27,433.40 27,433.40 581.9K
11:39 27,434.31 27,434.31 27,404.84 27,404.84 2,179.6K
11:40 27,394.60 27,394.60 27,366.91 27,367.21 1,248.3K
11:41 27,371.16 27,371.16 27,354.33 27,356.43 1,116.2K
11:42 27,355.52 27,368.80 27,355.52 27,366.69 688.0K
11:43 27,362.48 27,362.48 27,352.19 27,360.61 221.2K
11:44 27,351.89 27,360.31 27,351.89 27,353.99 173.6K
11:45 27,358.21 27,363.93 27,356.10 27,363.93 376.2K
11:46 27,359.72 27,359.72 27,357.61 27,357.61 168.5K
11:47 27,355.51 27,355.51 27,347.69 27,347.69 399.8K
11:48 27,349.80 27,349.80 27,347.69 27,349.80 1,777.1K
11:49 27,349.80 27,359.44 27,349.80 27,355.23 461.2K
11:50 27,341.08 27,341.08 27,333.54 27,333.54 307.0K
11:51 27,333.54 27,335.65 27,333.54 27,335.65 272.3K
11:52 27,332.62 27,336.56 27,332.62 27,336.56 784.7K
11:53 27,332.94 27,332.94 27,305.38 27,305.38 455.4K
11:54 27,307.49 27,307.49 27,295.94 27,295.94 387.0K
11:55 27,298.04 27,304.46 27,298.04 27,299.33 150.5K
11:56 27,303.54 27,316.50 27,303.54 27,316.50 703.8K
11:57 27,316.50 27,316.50 27,306.86 27,306.86 160.7K
11:58 27,300.07 27,303.40 27,296.98 27,296.98 609.9K
11:59 27,302.48 27,302.48 27,296.06 27,302.48 201.3K
12:00 27,302.48 27,302.48 27,296.98 27,296.98 157.2K
12:01 27,302.48 27,302.48 27,302.48 27,302.48 120.2K
12:02 27,302.48 27,302.48 27,291.96 27,291.96 2,375.7K
12:03 27,291.96 27,291.96 27,275.89 27,277.19 326.0K
12:04 27,275.67 27,275.67 27,264.84 27,264.84 190.3K
12:05 27,264.84 27,266.95 27,258.52 27,258.52 1,302.8K
12:06 27,258.52 27,258.52 27,256.42 27,256.42 770.4K
12:07 27,250.91 27,262.66 27,250.91 27,262.66 499.6K
12:08 27,261.16 27,263.27 27,259.05 27,259.05 1,110.9K
12:09 27,259.05 27,265.37 27,259.05 27,265.37 250.6K
12:10 27,259.05 27,259.05 27,226.76 27,226.76 3,750.9K
12:11 27,239.77 27,239.77 27,231.35 27,231.35 127.2K
12:12 27,227.08 27,227.08 27,218.34 27,225.04 3,069.2K
12:13 27,206.90 27,210.19 27,206.90 27,210.19 5,607.7K
12:14 27,207.17 27,207.17 27,202.96 27,205.06 302.6K
12:15 27,201.14 27,214.70 27,199.48 27,211.23 373.1K
12:16 27,215.83 27,232.97 27,215.83 27,232.97 2,483.5K
12:17 27,235.08 27,235.08 27,232.97 27,234.18 315.7K
12:18 27,234.18 27,247.31 27,234.18 27,244.28 310.3K
12:19 27,248.50 27,248.50 27,244.89 27,244.89 343.0K
12:20 27,247.00 27,252.12 27,243.70 27,243.70 1,209.4K
12:21 27,251.69 27,252.89 27,246.57 27,252.89 109.2K
12:22 27,252.89 27,254.99 27,238.15 27,238.15 4,167.2K
12:23 27,231.83 27,233.94 27,227.62 27,233.94 295.0K
12:24 27,222.19 27,222.19 27,220.09 27,220.09 168.6K
12:25 27,219.44 27,225.75 27,217.33 27,217.33 419.6K
12:26 27,219.44 27,223.65 27,219.44 27,221.54 172.0K
12:27 27,229.08 27,239.61 27,229.08 27,239.61 652.9K
12:28 27,229.97 27,235.40 27,227.86 27,229.97 199.5K
12:29 27,232.07 27,232.07 27,229.05 27,229.05 289.7K
12:30 27,229.05 27,231.15 27,229.05 27,229.05 310.0K
12:31 27,229.96 27,237.49 27,229.96 27,237.49 370.0K
12:32 27,233.01 27,233.01 27,222.48 27,222.48 895.2K
12:33 27,214.95 27,224.59 27,214.95 27,224.59 290.0K
12:34 27,224.59 27,228.80 27,219.90 27,219.90 475.3K
12:35 27,222.00 27,222.00 27,217.25 27,217.35 1,439.2K
12:36 27,201.71 27,201.71 27,184.86 27,184.86 5,023.2K
12:37 27,184.86 27,189.34 27,183.03 27,188.15 255.5K
12:38 27,192.36 27,192.36 27,186.63 27,186.63 1,496.8K
12:39 27,181.20 27,185.41 27,181.20 27,182.39 651.8K
12:40 27,189.75 27,198.17 27,181.49 27,181.49 594.9K
12:41 27,187.81 27,192.02 27,185.70 27,192.02 637.9K
12:42 27,204.76 27,208.97 27,198.44 27,208.97 1,321.0K
12:43 27,217.39 27,219.49 27,211.07 27,211.07 629.3K
12:44 27,213.18 27,219.49 27,198.44 27,215.18 1,029.5K
12:45 27,217.28 27,217.28 27,192.57 27,192.57 227.0K
12:46 27,196.78 27,201.71 27,194.68 27,201.71 113.9K
12:47 27,201.71 27,208.33 27,201.71 27,208.33 438.9K
12:48 27,208.33 27,230.93 27,208.33 27,230.93 105.2K
12:49 27,232.77 27,232.77 27,232.77 27,232.77 505.9K
12:50 27,234.87 27,234.87 27,231.27 27,231.27 727.9K
12:51 27,196.92 27,199.22 27,192.90 27,199.22 809.5K
12:52 27,187.47 27,196.03 27,187.47 27,191.82 202.6K
12:53 27,189.71 27,191.82 27,187.61 27,187.61 368.2K
12:54 27,189.71 27,199.86 27,185.12 27,199.86 746.1K
12:55 27,195.65 27,208.28 27,195.65 27,205.37 217.8K
12:56 27,199.05 27,232.18 27,199.05 27,232.18 718.5K
12:57 27,218.63 27,220.74 27,216.53 27,218.63 103.8K
12:58 27,213.13 27,213.13 27,198.66 27,198.66 2,745.3K
12:59 27,202.87 27,202.87 27,200.77 27,200.77 240.5K
13:00 27,206.00 27,208.11 27,206.00 27,206.61 262.6K
13:01 27,202.67 27,202.67 27,197.16 27,202.67 497.9K
13:02 27,206.88 27,206.88 27,204.47 27,204.47 271.4K
13:03 27,212.00 27,223.45 27,212.00 27,223.45 282.9K
13:04 27,223.45 27,223.45 27,219.24 27,219.24 203.0K
13:05 27,212.92 27,216.86 27,212.92 27,216.86 518.9K
13:06 27,216.86 27,216.86 27,214.76 27,214.76 143.1K
13:07 27,214.76 27,214.76 27,214.76 27,214.76 215.8K
13:08 27,216.86 27,216.86 27,214.76 27,214.76 143.2K
13:09 27,199.72 27,200.91 27,198.81 27,198.81 1,477.7K
13:10 27,196.70 27,198.20 27,196.10 27,198.20 642.9K
13:11 27,197.29 27,197.29 27,197.29 27,197.29 221.3K
13:12 27,197.29 27,198.85 27,187.84 27,189.95 1,643.7K
13:13 27,189.95 27,197.02 27,187.84 27,197.02 157.7K
13:14 27,175.89 27,185.33 27,175.89 27,185.33 303.5K
13:15 27,185.33 27,187.44 27,183.23 27,187.44 148.5K
13:16 27,185.06 27,185.06 27,185.06 27,185.06 404.8K
13:17 27,172.10 27,187.17 27,169.99 27,187.17 262.8K
13:18 27,189.27 27,190.19 27,187.17 27,190.19 143.2K
13:19 27,190.19 27,190.19 27,184.15 27,184.15 368.4K
13:20 27,186.25 27,188.36 27,177.72 27,177.72 107.0K
13:21 27,177.72 27,188.58 27,177.72 27,188.58 103.4K
13:22 27,190.68 27,190.68 27,188.58 27,188.58 185.1K
13:23 27,188.58 27,192.79 27,188.58 27,190.95 1,470.6K
13:24 27,190.95 27,190.95 27,190.95 27,190.95 152.8K
13:25 27,190.35 27,190.35 27,190.35 27,190.35 113.0K
13:26 27,199.52 27,203.73 27,198.60 27,198.60 124.5K
13:27 27,198.60 27,202.81 27,198.60 27,202.81 181.5K
13:28 27,199.52 27,205.83 27,199.52 27,205.83 186.7K
13:29 27,199.52 27,212.15 27,199.52 27,212.15 1,025.8K
13:30 27,212.15 27,212.15 27,199.79 27,199.79 400.1K
13:31 27,201.89 27,201.89 27,197.38 27,197.38 1,170.3K
13:32 27,197.38 27,197.38 27,193.47 27,193.47 264.7K
13:33 27,191.97 27,191.97 27,184.63 27,184.63 197.5K
13:34 27,184.63 27,192.89 27,184.63 27,192.89 119.0K
13:35 27,192.89 27,195.00 27,192.89 27,195.00 378.8K
13:36 27,182.69 27,182.69 27,178.48 27,178.48 330.9K
13:37 27,178.48 27,178.48 27,170.95 27,172.78 113.2K
13:38 27,172.78 27,218.14 27,172.78 27,216.04 706.8K
13:39 27,213.93 27,221.45 27,213.03 27,221.45 201.2K
13:40 27,219.34 27,228.14 27,203.43 27,203.43 620.7K
13:41 27,203.43 27,203.43 27,203.43 27,203.43 107.9K
13:42 27,209.75 27,225.53 27,209.75 27,212.05 758.6K
13:43 27,233.44 27,238.56 27,232.25 27,238.56 295.2K
13:44 27,234.35 27,234.35 27,232.25 27,232.25 363.9K
13:45 27,234.35 27,235.60 27,229.28 27,229.28 309.9K
13:46 27,236.82 27,236.82 27,225.04 27,225.04 182.9K
13:47 27,230.92 27,230.92 27,218.87 27,218.87 305.6K
13:48 27,212.56 27,227.63 27,212.56 27,227.63 507.9K
13:49 27,227.63 27,229.73 27,225.52 27,225.52 122.8K
13:50 27,230.62 27,230.62 27,220.09 27,221.93 407.0K
13:51 27,221.93 27,221.93 27,216.50 27,221.09 157.9K
13:52 27,198.49 27,245.77 27,198.49 27,245.77 1,269.9K
13:53 27,243.67 27,243.97 27,241.85 27,241.85 196.0K
13:54 27,231.91 27,233.86 27,220.34 27,233.86 1,970.9K
13:55 27,229.65 27,229.65 27,222.72 27,224.83 308.6K
13:56 27,224.83 27,232.81 27,220.18 27,220.18 523.8K
13:57 27,220.18 27,220.18 27,211.45 27,211.45 254.5K
13:58 27,209.35 27,213.56 27,209.35 27,212.67 436.2K
13:59 27,208.45 27,208.45 27,203.34 27,203.34 402.6K
14:00 27,197.82 27,205.05 27,197.82 27,205.05 323.6K
14:01 27,202.95 27,202.95 27,194.53 27,202.95 770.2K
14:02 27,202.95 27,207.16 27,202.95 27,202.95 172.5K
14:03 27,202.95 27,222.83 27,202.95 27,222.83 137.5K
14:04 27,221.62 27,221.62 27,213.20 27,213.20 100.5K
14:05 27,213.20 27,213.20 27,202.67 27,202.67 3,686.5K
14:06 27,200.57 27,208.07 27,200.57 27,208.07 1,669.1K
14:07 27,201.76 27,216.49 27,201.76 27,203.86 505.2K
14:08 27,212.28 27,222.81 27,210.18 27,220.70 1,282.6K
14:09 27,212.28 27,212.28 27,204.94 27,207.05 498.9K
14:10 27,213.36 27,215.47 27,213.36 27,215.47 171.9K
14:11 27,215.47 27,215.47 27,215.47 27,215.47 191.3K
14:12 27,215.47 27,217.58 27,202.84 27,202.84 447.6K
14:13 27,202.84 27,207.05 27,202.84 27,202.84 113.6K
14:14 27,200.73 27,204.94 27,200.73 27,202.84 112.8K
14:15 27,200.73 27,208.26 27,200.73 27,208.26 381.6K
14:16 27,214.58 27,225.10 27,210.37 27,220.89 1,319.2K
14:17 27,218.79 27,218.79 27,212.47 27,212.47 112.9K
14:18 27,214.58 27,220.89 27,214.58 27,220.89 672.2K
14:19 27,223.00 27,254.42 27,223.00 27,254.42 1,383.1K
14:20 27,261.39 27,261.39 27,244.54 27,244.54 499.1K
14:21 27,254.18 27,254.18 27,244.20 27,246.60 467.6K
14:22 27,261.34 27,278.19 27,261.34 27,278.19 1,242.5K
14:23 27,283.04 27,283.04 27,274.62 27,274.62 395.3K
14:24 27,264.10 27,292.72 27,264.10 27,280.08 440.5K
14:25 27,286.40 27,286.40 27,271.93 27,278.25 141.3K
14:26 27,270.74 27,282.19 27,268.64 27,273.77 458.8K
14:27 27,280.08 27,280.08 27,267.45 27,269.56 147.6K
14:28 27,271.66 27,275.87 27,269.56 27,269.56 167.4K
14:29 27,273.77 27,291.83 27,263.78 27,291.83 388.8K
14:30 27,291.83 27,298.15 27,291.83 27,298.15 236.4K
14:31 27,302.36 27,302.36 27,288.88 27,288.88 169.2K
14:32 27,295.84 27,295.84 27,285.32 27,285.32 235.2K
14:33 27,279.00 27,279.89 27,279.00 27,279.89 171.9K
14:34 27,276.59 27,283.95 27,276.59 27,283.95 229.7K
14:35 27,283.95 27,283.95 27,281.84 27,281.84 258.2K
14:36 27,279.74 27,284.55 27,277.02 27,284.55 126.0K
14:37 27,286.66 27,286.66 27,269.48 27,269.48 317.5K
14:38 27,272.50 27,273.41 27,270.40 27,273.41 1,094.5K
14:39 27,271.31 27,275.52 27,271.31 27,275.52 127.9K
14:40 27,275.52 27,275.52 27,275.52 27,275.52 217.1K
14:41 27,275.52 27,281.84 27,275.52 27,281.84 304.9K
14:42 27,277.62 27,281.84 27,273.41 27,278.92 241.8K
14:43 27,281.02 27,281.94 27,275.52 27,275.52 113.5K
14:44 27,277.62 27,278.54 27,277.62 27,278.54 124.9K
14:45 27,302.14 27,310.56 27,302.14 27,310.56 350.6K
14:46 27,308.76 27,315.68 27,308.76 27,315.68 158.5K
14:47 27,317.79 27,326.21 27,317.79 27,324.11 261.8K
14:48 27,324.11 27,324.11 27,317.79 27,322.00 125.3K
14:49 27,324.11 27,324.11 27,319.89 27,320.20 269.2K
14:50 27,320.20 27,322.30 27,320.20 27,320.20 147.9K
14:51 27,320.20 27,327.74 27,320.20 27,327.74 186.6K
14:52 27,330.14 27,330.14 27,323.83 27,327.45 472.3K
14:53 27,327.75 27,327.75 27,317.54 27,317.54 385.8K
14:54 27,317.54 27,317.54 27,307.01 27,308.07 316.3K
14:55 27,324.03 27,324.03 27,317.71 27,323.14 263.8K
14:56 27,323.14 27,325.24 27,321.03 27,325.24 274.6K
14:57 27,318.92 27,328.09 27,318.92 27,325.68 516.3K
14:58 27,325.98 27,331.90 27,314.54 27,331.90 436.6K
14:59 27,322.45 27,322.45 27,314.03 27,314.03 331.1K
15:00 27,311.93 27,345.78 27,311.93 27,333.12 1,345.1K
15:01 27,331.01 27,336.11 27,320.36 27,320.36 190.3K
15:02 27,322.46 27,339.31 27,322.46 27,337.20 295.6K
15:03 27,339.31 27,339.31 27,332.99 27,336.01 147.7K
15:04 27,334.50 27,334.50 27,331.47 27,331.47 305.4K
15:05 27,335.68 27,341.99 27,333.57 27,341.99 364.8K
15:06 27,340.43 27,353.39 27,340.43 27,353.39 299.5K
15:07 27,353.39 27,370.72 27,353.39 27,370.72 281.8K
15:08 27,370.72 27,393.88 27,370.72 27,381.22 1,641.5K
15:09 27,377.00 27,382.91 27,374.49 27,382.91 1,305.6K
15:10 27,380.81 27,399.91 27,380.81 27,399.91 628.8K
15:11 27,395.70 27,395.70 27,393.59 27,393.59 391.2K
15:12 27,402.01 27,402.01 27,393.59 27,393.59 480.0K
15:13 27,387.28 27,405.34 27,387.28 27,398.70 503.2K
15:14 27,398.70 27,398.70 27,382.03 27,384.13 227.7K
15:15 27,378.36 27,382.87 27,378.36 27,382.87 285.4K
15:16 27,376.55 27,376.55 27,366.02 27,366.02 628.2K
15:17 27,363.27 27,374.28 27,363.27 27,374.28 143.7K
15:18 27,376.39 27,378.49 27,375.80 27,375.80 193.2K
15:19 27,377.90 27,377.90 27,373.98 27,373.98 131.9K
15:20 27,373.98 27,383.51 27,372.48 27,383.51 1,995.5K
15:21 27,383.51 27,394.05 27,383.51 27,394.05 406.0K
15:22 27,391.95 27,391.95 27,385.63 27,391.95 162.3K
15:23 27,389.52 27,393.73 27,389.52 27,393.73 296.7K
15:24 27,389.52 27,411.49 27,386.22 27,411.49 3,858.0K
15:25 27,411.49 27,460.69 27,411.49 27,460.69 8,424.7K
15:26 27,454.37 27,457.71 27,454.37 27,457.71 636.9K
15:27 27,442.97 27,444.32 27,429.58 27,444.32 1,744.7K
15:28 27,433.80 27,455.18 27,433.80 27,442.55 492.6K
15:29 27,440.44 27,440.44 27,438.34 27,438.34 242.8K
15:30 27,438.34 27,439.64 27,435.12 27,435.12 410.9K
15:31 27,435.12 27,435.42 27,435.12 27,435.42 264.5K
15:32 27,439.02 27,439.02 27,428.52 27,428.52 320.9K
15:33 27,422.79 27,434.99 27,422.79 27,432.88 183.0K
15:34 27,432.88 27,442.52 27,432.88 27,440.42 447.6K
15:35 27,440.42 27,440.42 27,438.31 27,439.22 500.3K
15:36 27,439.22 27,439.22 27,437.12 27,437.12 332.0K
15:37 27,437.12 27,441.33 27,437.12 27,437.39 246.8K
15:38 27,431.07 27,431.07 27,420.06 27,420.06 983.7K
15:39 27,418.24 27,432.98 27,418.24 27,432.98 327.8K
15:40 27,432.98 27,432.98 27,424.56 27,424.56 317.3K
15:41 27,426.67 27,426.67 27,424.56 27,424.56 431.0K
15:42 27,420.35 27,420.35 27,395.64 27,416.14 244.9K
15:43 27,418.24 27,418.24 27,416.14 27,416.14 386.2K
15:44 27,414.03 27,415.83 27,405.77 27,414.95 476.1K
15:45 27,414.95 27,419.16 27,414.95 27,419.16 326.9K
15:46 27,419.16 27,419.16 27,409.79 27,409.79 171.6K
15:47 27,409.79 27,411.90 27,409.79 27,410.68 157.3K
15:48 27,410.68 27,410.68 27,396.92 27,404.46 196.1K
15:49 27,406.56 27,406.89 27,405.37 27,405.37 237.4K
15:50 27,403.84 27,405.95 27,403.84 27,405.95 158.0K
15:51 27,405.95 27,405.95 27,385.45 27,385.45 344.5K
15:52 27,415.79 27,432.27 27,415.79 27,430.16 1,616.8K
15:53 27,430.16 27,430.16 27,428.06 27,428.06 120.9K
15:54 27,429.57 27,442.07 27,429.57 27,442.07 239.7K
15:55 27,442.07 27,448.49 27,442.07 27,448.49 423.2K
15:56 27,448.49 27,449.41 27,448.49 27,449.41 110.4K
15:57 27,449.41 27,454.54 27,449.41 27,454.54 215.5K
15:58 27,452.43 27,459.70 27,452.43 27,459.70 160.8K
15:59 27,470.22 27,502.47 27,470.22 27,500.36 1,079.7K
16:00 27,500.36 27,500.36 27,494.05 27,494.05 337.4K
16:01 27,494.05 27,498.26 27,494.05 27,498.26 426.6K
16:02 27,504.57 27,519.62 27,504.57 27,519.62 2,898.4K
16:03 27,527.15 27,527.15 27,525.05 27,525.05 827.1K
16:04 27,518.73 27,518.73 27,514.52 27,514.52 249.6K
16:05 27,508.20 27,508.20 27,500.06 27,506.38 152.2K
16:06 27,506.38 27,506.38 27,497.95 27,500.06 101.6K
16:07 27,497.95 27,502.17 27,495.85 27,495.85 605.5K
16:08 27,495.85 27,504.88 27,495.85 27,504.88 164.5K
16:09 27,504.88 27,506.79 27,491.94 27,500.77 137.0K
16:10 27,494.72 27,502.54 27,492.90 27,492.90 147.3K
16:11 27,491.10 27,491.40 27,489.29 27,489.29 122.8K
16:12 27,493.50 27,507.07 27,493.50 27,507.07 149.9K
16:13 27,505.25 27,510.07 27,503.16 27,508.26 135.6K
16:14 27,520.92 27,520.92 27,514.60 27,517.62 185.9K
16:15 27,533.93 27,534.85 27,523.40 27,532.74 757.8K
16:16 27,529.34 27,532.37 27,528.15 27,528.15 255.7K
16:17 27,526.05 27,528.15 27,519.73 27,523.34 220.4K
16:18 27,514.92 27,520.42 27,514.92 27,516.21 177.2K
16:19 27,518.32 27,518.32 27,511.88 27,513.39 146.8K
16:20 27,513.39 27,528.13 27,513.39 27,526.03 278.1K
16:21 27,521.82 27,536.55 27,521.82 27,530.24 696.0K
16:22 27,523.92 27,542.64 27,523.92 27,542.64 362.0K
16:23 27,544.74 27,544.74 27,532.11 27,532.11 149.1K
16:24 27,536.32 27,539.32 27,525.47 27,531.78 374.2K
16:25 27,527.57 27,527.57 27,522.71 27,526.92 517.9K
16:26 27,529.03 27,529.03 27,521.79 27,521.79 191.5K
16:27 27,514.18 27,514.18 27,503.65 27,503.65 349.6K
16:28 27,511.19 27,511.19 27,506.70 27,506.70 607.4K
16:29 27,510.91 27,510.91 27,503.95 27,506.06 441.6K
16:30 27,500.55 27,502.93 27,495.39 27,495.39 416.9K
16:31 27,504.30 27,510.33 27,504.30 27,508.22 414.6K
16:32 27,514.54 27,525.35 27,514.54 27,523.25 298.3K
16:33 27,521.14 27,521.14 27,517.20 27,517.97 2,009.8K
16:34 27,525.06 27,525.06 27,516.64 27,520.85 848.6K
16:35 27,520.85 27,522.96 27,518.75 27,518.75 271.7K
16:36 27,518.75 27,518.75 27,517.23 27,517.23 176.5K
16:37 27,516.04 27,519.34 27,516.04 27,517.23 251.5K
16:38 27,517.23 27,524.77 27,515.13 27,524.77 126.2K
16:39 27,524.77 27,524.77 27,521.74 27,521.74 100.6K
16:40 27,520.85 27,533.05 27,517.18 27,533.05 473.3K
16:41 27,533.05 27,537.56 27,533.05 27,537.56 1,098.0K
16:42 27,527.03 27,548.09 27,524.93 27,548.09 1,189.8K
16:43 27,559.83 27,559.83 27,536.67 27,536.67 284.5K
16:44 27,534.57 27,534.57 27,526.15 27,526.15 630.0K
16:45 27,526.15 27,540.60 27,526.15 27,540.60 273.6K
16:46 27,530.60 27,530.60 27,528.50 27,528.50 155.5K
16:47 27,528.50 27,530.60 27,528.50 27,530.60 135.7K
16:48 27,530.60 27,530.60 27,526.07 27,526.07 190.3K
16:49 27,526.07 27,527.89 27,510.72 27,510.72 105.0K
16:50 27,510.72 27,510.72 27,506.05 27,506.05 304.5K
16:51 27,506.05 27,512.37 27,506.05 27,508.16 165.8K
16:52 27,508.16 27,508.16 27,505.75 27,505.75 125.2K
16:53 27,505.75 27,509.96 27,505.75 27,509.96 123.8K
16:54 27,509.96 27,509.96 27,507.85 27,507.85 133.7K
16:55 27,509.96 27,514.17 27,509.96 27,514.17 128.8K
16:56 27,514.17 27,519.60 27,512.07 27,519.60 349.9K
16:57 27,519.60 27,519.60 27,519.60 27,519.60 368.7K
16:58 27,521.71 27,521.71 27,519.60 27,519.60 183.4K
16:59 27,519.60 27,524.46 27,519.60 27,522.36 294.4K
17:00 27,522.36 27,564.25 27,522.36 27,564.25 672.2K
17:01 27,557.93 27,557.93 27,557.93 27,557.93 111.8K
17:02 27,557.93 27,586.46 27,557.93 27,586.46 1,005.2K
17:03 27,582.25 27,614.48 27,582.25 27,614.48 109.3K
17:04 27,614.75 27,614.75 27,590.04 27,592.79 385.3K
17:05 27,588.21 27,612.70 27,588.21 27,612.70 259.5K
17:06 27,610.59 27,612.70 27,602.76 27,602.76 144.4K
17:07 27,602.76 27,617.50 27,602.76 27,606.97 198.3K
17:08 27,604.86 27,620.90 27,604.86 27,620.90 376.1K
17:09 27,608.26 27,612.86 27,606.16 27,612.86 164.5K
17:10 27,610.76 27,618.85 27,610.76 27,617.93 307.7K
17:11 27,625.92 27,625.92 27,621.71 27,621.71 105.9K
17:12 27,621.71 27,623.81 27,621.71 27,623.81 148.7K
17:13 27,632.24 27,632.24 27,622.01 27,622.01 183.6K
17:14 27,637.08 27,637.98 27,635.87 27,635.87 132.6K
17:15 27,633.77 27,642.19 27,629.17 27,629.17 207.1K
17:16 27,629.17 27,636.70 27,629.17 27,636.70 177.0K
17:17 27,636.70 27,647.23 27,636.70 27,643.02 689.3K
17:18 27,643.02 27,644.75 27,629.90 27,629.90 418.1K
17:19 27,632.01 27,646.85 27,632.01 27,638.43 199.7K
17:20 27,634.22 27,634.22 27,633.92 27,633.92 148.8K
17:21 27,636.02 27,638.13 27,636.02 27,636.02 297.4K
17:22 27,642.64 27,642.64 27,627.57 27,627.57 325.6K
17:23 27,619.32 27,619.32 27,617.21 27,617.21 163.6K
17:24 27,617.21 27,621.26 27,615.10 27,621.26 125.7K
17:25 27,621.26 27,626.36 27,619.15 27,626.36 189.9K
17:26 27,622.15 27,637.80 27,622.15 27,629.38 754.3K
17:27 27,629.38 27,629.38 27,614.26 27,614.26 106.8K
17:28 27,616.37 27,626.89 27,616.37 27,621.46 381.2K
17:29 27,624.32 27,656.90 27,624.32 27,656.90 419.9K
17:30 27,620.85 27,683.31 27,620.85 27,683.31 429.0K
17:31 27,645.15 27,691.95 27,645.15 27,691.95 752.8K
17:32 27,689.84 27,689.84 27,631.23 27,631.23 689.3K
17:33 27,630.02 27,667.63 27,630.02 27,650.20 161.5K
17:34 27,650.20 27,692.34 27,650.20 27,692.34 269.0K
17:35 27,692.34 27,692.34 27,674.91 27,674.91 147.2K
17:36 27,674.91 27,683.71 27,674.91 27,681.60 124.3K
17:37 27,677.39 27,685.28 27,677.39 27,685.28 247.6K
17:38 27,683.78 27,695.23 27,683.78 27,695.23 316.0K
17:39 27,686.81 27,686.81 27,681.30 27,685.51 125.3K
17:40 27,650.38 27,650.38 27,646.17 27,648.27 153.1K
17:41 27,648.27 27,661.12 27,648.27 27,661.12 169.3K
17:42 27,659.01 27,660.20 27,658.09 27,658.09 99.8K
17:43 27,657.79 27,659.90 27,657.79 27,659.90 129.2K
17:44 27,657.79 27,666.21 27,653.10 27,653.10 1,432.8K
17:45 27,666.06 27,670.27 27,650.99 27,650.99 116.3K
17:46 27,653.10 27,655.20 27,650.99 27,650.99 188.4K
17:47 27,655.20 27,663.46 27,650.99 27,661.36 155.7K
17:48 27,663.46 27,694.46 27,663.46 27,683.93 489.7K
17:49 27,681.82 27,681.82 27,676.70 27,676.70 111.9K
17:50 27,659.53 27,667.95 27,659.53 27,663.74 600.7K
17:51 27,678.81 27,678.81 27,671.47 27,671.47 122.8K
17:52 27,671.47 27,681.56 27,639.09 27,681.56 426.5K
17:53 27,679.46 27,679.46 27,676.70 27,676.70 162.8K
17:54 27,674.60 27,676.70 27,673.95 27,673.95 104.6K
17:55 27,673.95 27,673.95 27,671.85 27,671.85 128.3K
17:56 27,669.74 27,683.56 27,669.74 27,683.56 252.8K
17:57 27,677.25 27,677.25 27,673.03 27,673.03 109.1K
17:58 27,665.69 27,665.69 27,647.22 27,647.22 169.6K
17:59 27,618.77 27,643.28 27,618.77 27,643.28 270.6K
18:00 27,643.28 27,658.01 27,643.28 27,658.01 109.2K
18:01 27,664.33 27,684.79 27,664.33 27,684.79 813.5K
18:02 27,691.49 27,692.41 27,691.49 27,692.41 341.6K
18:03 27,699.11 27,703.32 27,699.11 27,703.32 442.3K
18:04 27,704.24 27,704.24 27,704.24 27,704.24 241.7K
18:05 27,702.14 27,728.50 27,702.14 27,728.50 770.1K
18:06 27,726.39 27,736.76 27,726.39 27,736.76 180.0K
18:07 27,744.12 27,746.23 27,744.12 27,746.23 1,544.6K
18:08 27,746.23 27,746.23 27,743.47 27,743.47 347.2K
18:09 27,743.47 27,743.47 27,736.77 27,736.77 493.7K
18:10 27,736.77 27,738.88 27,736.77 27,736.77 125.4K
18:11 27,721.70 27,723.81 27,720.19 27,720.19 110.4K
18:12 27,718.08 27,719.00 27,714.79 27,714.79 159.8K
18:13 27,714.79 27,714.79 27,713.87 27,713.87 109.0K
18:14 27,713.87 27,713.87 27,701.00 27,701.00 317.0K
18:15 27,718.18 27,724.83 27,718.18 27,724.83 178.5K
18:16 27,713.97 27,713.97 27,705.54 27,705.54 1,148.1K
18:17 27,701.33 27,704.04 27,701.33 27,704.04 139.2K
18:18 27,704.04 27,704.35 27,700.14 27,700.14 295.5K
18:19 27,700.14 27,700.14 27,700.14 27,700.14 92.2K
18:20 27,700.14 27,708.56 27,700.14 27,708.56 208.5K
18:21 27,695.71 27,695.71 27,678.54 27,678.54 20.9K
18:22 27,678.54 27,682.75 27,678.54 27,682.75 110.1K
18:23 27,699.92 27,699.92 27,699.92 27,699.92 240.8K
18:24 27,702.95 27,702.95 27,702.95 27,702.95 1,696.6K
18:25 27,702.95 27,702.95 27,702.95 27,702.95 104.4K
18:26 27,702.95 27,702.95 27,702.95 27,702.95 511.9K
18:27 27,702.95 27,702.95 27,687.88 27,694.68 58.2K
18:28 27,694.68 27,698.89 27,694.68 27,698.89 347.9K
18:29 27,698.89 27,698.89 27,695.87 27,697.98 142.8K
18:30 27,698.90 27,698.90 27,698.90 27,698.90 136.4K
18:31 27,698.90 27,698.90 27,698.90 27,698.90 69.6K
18:32 27,698.90 27,698.90 27,698.90 27,698.90 74.8K
18:33 27,698.90 27,699.50 27,696.79 27,699.50 114.4K
18:34 27,687.57 27,687.57 27,683.36 27,685.47 92.2K
18:35 27,687.57 27,702.64 27,687.57 27,698.43 282.6K
18:36 27,698.43 27,702.64 27,698.43 27,702.64 342.8K
18:37 27,700.54 27,712.74 27,700.54 27,712.74 73.7K
18:38 27,710.63 27,712.74 27,710.63 27,712.74 44.7K
18:39 27,710.63 27,717.99 27,710.63 27,716.41 104.1K
18:40 27,687.19 27,687.19 27,687.19 27,687.19 612.2K
18:51 27,669.91 27,669.91 27,669.91 27,669.91 361.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし