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 27,930.88 27,930.88 27,881.64 27,894.27 4,675.8K
10:01 27,893.05 27,893.05 27,865.70 27,865.70 288.1K
10:02 27,855.17 27,865.70 27,855.17 27,861.49 120.9K
10:03 27,878.33 27,895.17 27,878.33 27,885.91 453.2K
10:04 27,875.38 27,875.38 27,849.48 27,849.48 688.7K
10:05 27,849.78 27,849.78 27,837.15 27,839.89 471.2K
10:06 27,839.89 27,839.89 27,837.78 27,837.78 158.4K
10:07 27,839.89 27,872.26 27,839.89 27,872.26 1,632.2K
10:08 27,876.47 27,876.47 27,868.94 27,868.94 154.0K
10:09 27,864.76 27,865.65 27,862.33 27,863.54 678.2K
10:10 27,854.10 27,866.46 27,854.10 27,866.46 202.4K
10:11 27,866.46 27,888.79 27,866.46 27,866.79 165.8K
10:12 27,867.97 27,873.21 27,867.70 27,873.21 146.6K
10:13 27,869.89 27,871.39 27,851.22 27,851.22 731.0K
10:14 27,865.40 27,878.92 27,858.35 27,858.35 357.8K
10:15 27,852.03 27,859.54 27,849.93 27,859.54 486.0K
10:16 27,859.54 27,859.54 27,848.40 27,848.40 35.8K
10:17 27,867.41 27,867.41 27,854.78 27,854.78 71.9K
10:18 27,854.78 27,854.78 27,853.86 27,854.47 59.3K
10:19 27,854.47 27,854.47 27,818.82 27,829.35 184.0K
10:20 27,829.35 27,829.35 27,818.82 27,818.82 120.7K
10:21 27,818.82 27,818.82 27,779.61 27,779.61 373.3K
10:22 27,783.28 27,783.28 27,781.17 27,781.17 710.4K
10:23 27,775.77 27,775.77 27,756.36 27,756.36 792.7K
10:24 27,758.47 27,765.70 27,758.47 27,765.70 86.6K
10:25 27,765.70 27,765.70 27,743.40 27,743.40 143.3K
10:26 27,750.93 27,803.68 27,750.93 27,793.15 782.8K
10:27 27,791.04 27,791.04 27,768.44 27,768.44 263.7K
10:28 27,758.79 27,758.79 27,747.89 27,747.89 1,892.5K
10:29 27,747.89 27,767.15 27,747.89 27,767.15 164.6K
10:30 27,756.63 27,767.79 27,752.42 27,767.79 75.7K
10:31 27,769.33 27,770.52 27,768.42 27,770.52 560.8K
10:32 27,770.52 27,772.63 27,770.52 27,771.97 302.0K
10:33 27,771.97 27,774.38 27,766.85 27,774.38 1,164.8K
10:34 27,773.80 27,778.92 27,773.80 27,778.92 164.6K
10:35 27,778.92 27,778.92 27,776.82 27,776.82 15.0K
10:36 27,767.79 27,769.90 27,767.79 27,769.90 170.6K
10:37 27,770.81 27,779.24 27,770.81 27,775.03 267.2K
10:38 27,775.03 27,777.40 27,775.03 27,777.40 28.2K
10:39 27,777.40 27,785.86 27,777.40 27,785.86 147.0K
10:40 27,785.86 27,794.31 27,785.86 27,794.31 62.9K
10:41 27,794.31 27,809.38 27,794.31 27,807.27 163.6K
10:42 27,809.38 27,809.38 27,798.20 27,798.20 144.0K
10:43 27,798.20 27,828.91 27,798.20 27,828.91 362.0K
10:44 27,835.23 27,836.15 27,833.72 27,833.72 287.0K
10:45 27,835.83 27,839.22 27,831.60 27,839.22 379.2K
10:46 27,839.22 27,839.22 27,837.11 27,837.11 421.3K
10:47 27,839.22 27,841.32 27,837.11 27,841.32 523.5K
10:48 27,840.40 27,853.04 27,840.40 27,853.04 125.9K
10:49 27,853.04 27,853.04 27,846.72 27,846.72 62.7K
10:50 27,848.83 27,848.83 27,846.72 27,848.83 187.8K
10:51 27,848.83 27,849.74 27,848.83 27,849.74 62.0K
10:52 27,851.85 27,861.79 27,851.85 27,861.79 156.3K
10:53 27,853.36 27,868.10 27,853.36 27,868.10 296.5K
10:54 27,872.31 27,877.07 27,868.64 27,877.07 595.6K
10:55 27,880.74 27,882.19 27,874.65 27,876.76 465.7K
10:56 27,876.76 27,878.87 27,876.76 27,877.30 519.7K
10:57 27,877.30 27,881.27 27,877.30 27,881.27 1,176.3K
10:58 27,881.27 27,881.27 27,877.38 27,877.38 529.1K
10:59 27,877.38 27,877.38 27,867.54 27,867.54 591.8K
11:00 27,866.63 27,887.69 27,866.63 27,887.69 1,113.9K
11:01 27,887.69 27,899.62 27,887.69 27,899.62 15.8K
11:02 27,899.62 27,899.62 27,899.62 27,899.62 111.0K
11:03 27,897.51 27,899.93 27,897.51 27,899.93 55.9K
11:04 27,902.04 27,909.57 27,902.04 27,908.36 44.3K
11:05 27,908.06 27,910.16 27,905.95 27,910.16 77.3K
11:06 27,910.16 27,910.16 27,910.16 27,910.16 18.6K
11:07 27,917.50 27,919.91 27,917.50 27,917.81 146.9K
11:08 27,917.81 27,923.24 27,917.81 27,923.24 162.3K
11:09 27,917.73 27,927.44 27,917.73 27,927.44 3,383.2K
11:10 27,934.97 27,938.91 27,928.18 27,928.18 687.3K
11:11 27,926.07 27,926.07 27,926.07 27,926.07 45.6K
11:12 27,926.07 27,930.90 27,924.58 27,924.58 407.3K
11:13 27,946.91 27,953.23 27,946.91 27,953.23 902.0K
11:14 27,953.23 27,953.23 27,946.91 27,947.21 278.0K
11:15 27,951.43 27,951.43 27,947.21 27,949.32 81.0K
11:16 27,950.24 27,952.34 27,949.93 27,949.93 57.8K
11:17 27,965.92 27,965.92 27,962.90 27,963.82 81.8K
11:18 27,964.42 27,964.42 27,935.22 27,952.96 193.3K
11:19 27,952.96 27,952.96 27,952.96 27,952.96 35.8K
11:20 27,952.96 27,952.96 27,950.85 27,952.96 462.1K
11:21 27,952.96 27,952.96 27,950.85 27,950.85 70.7K
11:22 27,952.96 27,969.22 27,952.04 27,969.22 348.4K
11:23 27,969.87 27,969.87 27,968.68 27,968.68 329.8K
11:24 27,968.68 27,968.68 27,966.57 27,966.57 97.7K
11:25 27,966.57 27,974.85 27,964.74 27,973.67 920.3K
11:26 27,973.67 27,973.67 27,969.73 27,969.73 172.2K
11:27 27,969.73 27,969.73 27,969.73 27,969.73 95.9K
11:28 27,969.73 27,969.73 27,969.73 27,969.73 9.1K
11:29 27,969.73 27,969.73 27,956.25 27,956.25 84.6K
11:30 27,956.25 27,956.25 27,952.04 27,952.04 5.0K
11:31 27,952.04 27,955.98 27,949.66 27,949.66 46.1K
11:32 27,949.66 27,958.08 27,949.66 27,958.08 83.5K
11:33 27,958.08 27,960.22 27,958.08 27,959.30 493.4K
11:34 27,959.30 27,968.34 27,957.19 27,968.34 15.9K
11:35 27,968.34 27,968.34 27,959.92 27,959.92 156.3K
11:36 27,959.92 27,972.79 27,959.92 27,972.79 104.6K
11:37 27,972.79 27,974.90 27,972.79 27,974.90 45.4K
11:38 27,972.79 27,972.79 27,957.43 27,957.43 314.4K
11:39 27,964.96 27,967.37 27,964.96 27,967.37 56.4K
11:40 27,967.37 27,967.37 27,957.73 27,957.73 55.8K
11:41 27,957.73 27,957.73 27,937.56 27,937.56 182.1K
11:42 27,931.24 27,931.24 27,921.15 27,921.15 344.8K
11:43 27,919.05 27,919.05 27,904.31 27,904.31 1,532.1K
11:44 27,891.34 27,891.34 27,877.16 27,877.16 158.9K
11:45 27,877.47 27,877.47 27,873.26 27,877.47 205.1K
11:46 27,877.47 27,881.68 27,854.31 27,854.31 545.3K
11:47 27,861.54 27,863.64 27,861.54 27,863.64 87.4K
11:48 27,848.01 27,848.01 27,845.91 27,845.91 976.2K
11:49 27,850.12 27,850.12 27,831.88 27,836.09 40.3K
11:50 27,836.09 27,847.37 27,836.09 27,847.37 35.8K
11:51 27,852.87 27,854.98 27,852.87 27,854.98 50.3K
11:52 27,854.98 27,854.98 27,854.98 27,854.98 15.0K
11:53 27,878.14 27,878.14 27,872.41 27,872.41 1,277.3K
11:54 27,872.41 27,884.15 27,872.41 27,884.15 5.2K
11:55 27,884.15 27,884.15 27,884.15 27,884.15 25.5K
11:56 27,884.15 27,899.22 27,884.15 27,899.22 1.5K
11:57 27,899.22 27,899.22 27,899.22 27,899.22 0.0K
11:58 27,899.22 27,899.22 27,897.12 27,897.12 5.0K
11:59 27,897.12 27,904.65 27,897.12 27,903.44 15.8K
12:00 27,903.44 27,905.24 27,875.10 27,875.10 80.9K
12:01 27,875.10 27,875.10 27,873.00 27,873.00 44.5K
12:02 27,844.28 27,846.10 27,844.28 27,846.10 128.5K
12:03 27,868.71 27,873.84 27,868.71 27,873.84 191.4K
12:04 27,872.92 27,872.92 27,872.92 27,872.92 16.1K
12:05 27,872.92 27,880.45 27,872.92 27,878.35 70.9K
12:06 27,876.83 27,878.94 27,876.83 27,878.94 25.3K
12:07 27,878.94 27,879.24 27,878.94 27,879.24 15.3K
12:08 27,879.24 27,880.76 27,879.24 27,880.76 0.2K
12:09 27,880.45 27,914.35 27,880.45 27,914.35 70.5K
12:10 27,914.35 27,914.35 27,911.64 27,911.64 27.2K
12:11 27,914.35 27,914.35 27,914.35 27,914.35 55.6K
12:12 27,912.25 27,930.66 27,912.25 27,930.66 111.7K
12:13 27,941.02 27,942.96 27,939.29 27,942.96 357.5K
12:14 27,942.96 27,949.28 27,942.96 27,945.61 106.4K
12:15 27,944.69 27,950.19 27,943.88 27,943.88 139.8K
12:16 27,943.88 27,951.10 27,943.88 27,951.10 5.2K
12:17 27,951.10 27,951.10 27,942.97 27,942.97 5.4K
12:18 27,942.97 27,942.97 27,942.97 27,942.97 2.0K
12:19 27,942.97 27,942.97 27,940.22 27,940.22 0.7K
12:20 27,940.22 27,946.53 27,940.22 27,940.22 20.2K
12:21 27,946.53 27,950.46 27,944.14 27,950.46 621.3K
12:22 27,948.35 27,952.56 27,948.35 27,951.64 46.1K
12:23 27,951.64 27,951.64 27,951.64 27,951.64 5.0K
12:24 27,944.11 27,944.11 27,942.00 27,942.00 37.7K
12:25 27,944.11 27,944.11 27,944.11 27,944.11 34.1K
12:26 27,944.11 27,944.11 27,943.19 27,943.19 25.9K
12:27 27,941.09 27,943.19 27,941.09 27,943.19 20.2K
12:28 27,938.98 27,939.90 27,938.98 27,939.90 51.2K
12:29 27,938.98 27,938.98 27,931.45 27,931.45 124.6K
12:30 27,919.52 27,919.52 27,917.09 27,918.91 6.0K
12:31 27,912.60 27,912.60 27,910.49 27,910.49 670.8K
12:32 27,926.78 27,928.88 27,920.46 27,922.57 96.5K
12:33 27,920.46 27,920.46 27,887.62 27,887.62 19.2K
12:34 27,889.72 27,891.83 27,879.20 27,879.20 291.1K
12:35 27,874.98 27,885.22 27,874.98 27,885.22 566.2K
12:36 27,885.22 27,885.22 27,884.91 27,884.91 22.5K
12:37 27,884.91 27,884.91 27,884.91 27,884.91 50.9K
12:38 27,884.91 27,902.74 27,884.91 27,902.74 97.1K
12:39 27,900.63 27,921.70 27,900.63 27,921.70 62.6K
12:40 27,921.70 27,921.70 27,921.70 27,921.70 20.1K
12:41 27,921.70 27,925.91 27,921.70 27,925.91 10.1K
12:42 27,925.91 27,925.91 27,905.89 27,905.89 22.7K
12:43 27,910.10 27,910.10 27,908.00 27,908.00 15.1K
12:44 27,908.00 27,910.10 27,908.00 27,910.10 50.3K
12:45 27,910.10 27,920.63 27,910.10 27,920.63 25.1K
12:46 27,914.31 27,920.63 27,914.31 27,920.63 35.2K
12:47 27,920.63 27,920.63 27,916.04 27,916.04 1.5K
12:48 27,913.94 27,913.94 27,913.94 27,913.94 33.4K
12:49 27,913.94 27,913.94 27,912.11 27,912.11 24.3K
12:50 27,911.20 27,911.20 27,899.27 27,899.27 53.2K
12:51 27,914.35 27,918.12 27,914.35 27,918.12 67.6K
12:52 27,922.71 27,922.71 27,920.56 27,922.68 37.3K
12:53 27,922.68 27,922.68 27,922.68 27,922.68 1.4K
12:54 27,922.68 27,922.68 27,922.37 27,922.37 0.4K
12:55 27,922.37 27,922.37 27,922.37 27,922.37 0.0K
12:56 27,922.37 27,922.37 27,907.30 27,911.51 107.3K
12:57 27,911.51 27,926.58 27,911.51 27,926.58 6.0K
12:58 27,926.58 27,927.49 27,926.58 27,927.49 1.6K
12:59 27,927.49 27,927.49 27,926.58 27,926.58 13.1K
13:00 27,926.58 27,928.69 27,926.58 27,928.69 36.0K
13:01 27,928.69 27,937.99 27,928.69 27,936.80 1,041.0K
13:02 27,935.24 27,964.71 27,935.24 27,964.71 7,319.1K
13:03 27,956.29 27,962.61 27,956.29 27,962.61 540.2K
13:04 27,962.61 27,962.61 27,959.29 27,959.29 673.5K
13:05 27,957.18 27,961.40 27,957.18 27,961.40 176.7K
13:06 27,961.40 27,963.50 27,961.40 27,963.50 1,292.7K
13:07 27,963.50 27,963.50 27,961.09 27,961.09 182.8K
13:08 27,963.20 27,963.20 27,961.09 27,962.61 498.9K
13:09 27,962.61 27,964.71 27,962.61 27,964.71 373.7K
13:10 27,964.11 27,964.11 27,964.11 27,964.11 166.8K
13:11 27,964.11 27,964.11 27,959.90 27,959.90 1,045.2K
13:12 27,945.16 27,953.58 27,932.52 27,953.58 2,297.8K
13:13 27,953.58 27,955.68 27,953.58 27,955.68 171.6K
13:14 27,957.79 27,957.79 27,942.72 27,947.32 191.2K
13:15 27,944.61 27,950.92 27,942.50 27,948.82 217.2K
13:16 27,948.82 27,950.92 27,948.82 27,950.92 287.8K
13:17 27,953.03 27,953.03 27,950.92 27,950.92 334.0K
13:18 27,948.82 27,954.90 27,948.82 27,952.79 206.6K
13:19 27,954.90 27,954.90 27,952.79 27,954.90 196.9K
13:20 27,955.81 27,955.81 27,955.81 27,955.81 158.9K
13:21 27,955.81 27,955.81 27,955.81 27,955.81 202.1K
13:22 27,953.06 27,953.06 27,950.96 27,953.06 227.9K
13:23 27,953.06 27,953.06 27,936.80 27,938.30 303.7K
13:24 27,941.05 27,941.05 27,939.24 27,939.24 245.3K
13:25 27,937.13 27,946.77 27,937.13 27,946.77 202.7K
13:26 27,946.77 27,946.77 27,944.67 27,945.85 167.7K
13:27 27,945.85 27,945.85 27,937.60 27,937.60 278.7K
13:28 27,937.60 27,937.60 27,935.76 27,935.76 208.4K
13:29 27,935.76 27,935.76 27,935.76 27,935.76 169.7K
13:30 27,935.76 27,935.76 27,930.33 27,930.33 271.3K
13:31 27,898.09 27,900.19 27,898.09 27,900.19 352.5K
13:32 27,900.19 27,900.19 27,898.09 27,898.09 1,540.0K
13:33 27,898.99 27,898.99 27,895.37 27,895.37 253.0K
13:34 27,887.76 27,889.87 27,887.76 27,889.87 273.6K
13:35 27,891.98 27,891.98 27,889.87 27,891.98 277.5K
13:36 27,891.98 27,894.08 27,891.98 27,894.08 153.4K
13:37 27,894.38 27,900.81 27,894.38 27,900.81 168.6K
13:38 27,900.81 27,900.81 27,900.81 27,900.81 186.3K
13:39 27,901.11 27,901.11 27,901.11 27,901.11 167.2K
13:40 27,896.52 27,896.52 27,896.52 27,896.52 714.8K
13:41 27,894.42 27,894.42 27,892.31 27,892.31 287.8K
13:42 27,892.31 27,895.33 27,892.31 27,895.33 235.4K
13:43 27,895.33 27,895.63 27,895.33 27,895.63 232.4K
13:44 27,893.83 27,895.93 27,893.83 27,894.42 208.4K
13:45 27,894.42 27,894.42 27,886.14 27,886.14 429.6K
13:46 27,886.14 27,899.26 27,886.14 27,899.26 198.7K
13:47 27,894.13 27,894.13 27,891.06 27,891.06 407.9K
13:48 27,895.28 27,895.28 27,891.07 27,891.07 217.3K
13:49 27,893.18 27,893.18 27,887.94 27,887.94 132.6K
13:50 27,886.73 27,886.73 27,883.98 27,883.98 698.7K
13:51 27,883.98 27,887.00 27,883.98 27,887.00 295.6K
13:52 27,887.00 27,887.00 27,880.68 27,883.98 1,253.8K
13:53 27,883.68 27,883.98 27,883.68 27,883.98 172.3K
13:54 27,883.98 27,886.08 27,883.98 27,886.08 237.3K
13:55 27,886.08 27,886.08 27,886.08 27,886.08 237.4K
13:56 27,886.08 27,886.08 27,883.98 27,883.98 212.1K
13:57 27,895.01 27,906.29 27,895.01 27,905.99 231.7K
13:58 27,936.13 27,936.13 27,936.13 27,936.13 172.5K
13:59 27,936.13 27,936.13 27,936.13 27,936.13 141.4K
14:00 27,936.13 27,936.13 27,936.13 27,936.13 292.9K
14:01 27,930.40 27,934.61 27,930.40 27,934.61 188.8K
14:02 27,934.61 27,934.61 27,934.61 27,934.61 181.8K
14:03 27,934.61 27,936.13 27,932.51 27,936.13 231.1K
14:04 27,927.60 27,935.86 27,927.60 27,935.86 300.5K
14:05 27,937.96 27,937.96 27,936.15 27,936.15 198.3K
14:06 27,936.15 27,936.15 27,931.94 27,934.04 222.2K
14:07 27,931.94 27,935.88 27,931.94 27,935.88 1,903.0K
14:08 27,935.88 27,937.99 27,931.67 27,931.67 208.4K
14:09 27,933.77 27,935.88 27,931.67 27,935.88 373.5K
14:10 27,933.77 27,933.77 27,920.81 27,920.81 331.2K
14:11 27,920.81 27,921.72 27,920.81 27,921.72 202.3K
14:12 27,921.72 27,921.72 27,919.61 27,921.72 151.5K
14:13 27,921.72 27,921.72 27,899.68 27,899.68 1,261.3K
14:14 27,899.68 27,899.68 27,895.47 27,895.47 222.1K
14:15 27,897.57 27,899.68 27,897.57 27,897.57 137.5K
14:16 27,899.68 27,899.68 27,843.16 27,843.16 1,664.0K
14:17 27,843.16 27,879.21 27,843.16 27,878.30 188.3K
14:18 27,867.74 27,867.74 27,855.27 27,855.27 494.9K
14:19 27,853.16 27,854.08 27,848.95 27,854.08 330.4K
14:20 27,854.08 27,854.08 27,846.46 27,846.46 185.0K
14:21 27,845.54 27,845.54 27,841.33 27,845.54 470.7K
14:22 27,839.23 27,839.24 27,834.28 27,836.38 251.8K
14:23 27,834.26 27,834.26 27,823.73 27,823.73 332.4K
14:24 27,823.73 27,834.26 27,821.63 27,834.26 216.7K
14:25 27,834.26 27,836.06 27,825.54 27,836.06 727.9K
14:26 27,835.76 27,835.76 27,819.70 27,820.59 342.3K
14:27 27,802.85 27,802.85 27,777.59 27,777.59 12,873.8K
14:28 27,773.38 27,773.38 27,752.59 27,752.59 1,556.3K
14:29 27,765.23 27,808.30 27,765.23 27,797.77 1,281.8K
14:30 27,778.82 27,795.67 27,778.82 27,795.67 562.0K
14:31 27,788.13 27,798.66 27,767.80 27,767.80 759.4K
14:32 27,768.71 27,768.71 27,762.40 27,767.20 255.0K
14:33 27,773.52 27,775.62 27,767.20 27,769.31 497.8K
14:34 27,775.62 27,775.62 27,775.62 27,775.62 1,262.7K
14:35 27,775.93 27,795.21 27,775.93 27,795.21 323.8K
14:36 27,798.23 27,813.30 27,796.13 27,813.30 225.5K
14:37 27,813.30 27,814.02 27,805.77 27,814.02 175.7K
14:38 27,813.10 27,813.10 27,813.10 27,813.10 706.9K
14:39 27,813.10 27,813.10 27,811.00 27,813.10 198.3K
14:40 27,815.21 27,819.80 27,815.21 27,819.80 220.9K
14:41 27,810.19 27,820.71 27,810.19 27,820.71 453.1K
14:42 27,816.50 27,820.71 27,816.50 27,820.71 146.0K
14:43 27,820.71 27,820.71 27,820.71 27,820.71 226.5K
14:44 27,820.71 27,829.14 27,820.71 27,829.14 179.0K
14:45 27,829.14 27,831.35 27,823.20 27,831.35 370.8K
14:46 27,831.35 27,839.61 27,831.35 27,837.50 197.6K
14:47 27,839.61 27,839.61 27,839.61 27,839.61 243.3K
14:48 27,839.61 27,839.61 27,835.40 27,835.40 161.3K
14:49 27,833.29 27,833.29 27,818.55 27,818.55 241.6K
14:50 27,816.45 27,826.97 27,816.45 27,824.87 221.4K
14:51 27,833.29 27,835.40 27,819.47 27,819.47 257.4K
14:52 27,815.26 27,815.64 27,798.41 27,815.64 692.2K
14:53 27,817.74 27,830.37 27,817.74 27,830.37 166.0K
14:54 27,830.37 27,830.37 27,829.16 27,829.16 171.3K
14:55 27,829.16 27,829.16 27,827.06 27,829.16 312.0K
14:56 27,818.63 27,824.95 27,818.63 27,824.95 226.3K
14:57 27,824.95 27,824.95 27,804.71 27,804.71 358.4K
14:58 27,800.50 27,801.71 27,797.50 27,801.71 301.0K
14:59 27,784.86 27,792.07 27,783.65 27,792.07 939.0K
15:00 27,794.17 27,794.17 27,767.34 27,767.34 542.2K
15:01 27,767.34 27,780.86 27,767.34 27,778.76 1,867.8K
15:02 27,751.39 27,759.81 27,742.96 27,757.16 6,751.7K
15:03 27,769.24 27,783.98 27,769.24 27,783.98 419.1K
15:04 27,788.19 27,790.29 27,777.66 27,777.66 225.5K
15:05 27,773.45 27,773.45 27,752.39 27,752.39 1,685.0K
15:06 27,739.76 27,752.39 27,739.76 27,746.96 1,588.3K
15:07 27,740.65 27,740.65 27,734.00 27,736.11 290.5K
15:08 27,736.11 27,736.11 27,729.79 27,736.11 219.9K
15:09 27,731.89 27,731.89 27,729.13 27,731.24 286.2K
15:10 27,731.24 27,739.66 27,731.24 27,739.66 1,585.0K
15:11 27,752.29 27,752.29 27,743.87 27,748.08 343.1K
15:12 27,750.19 27,750.19 27,739.66 27,741.77 385.1K
15:13 27,731.24 27,737.56 27,731.24 27,737.56 272.0K
15:14 27,735.45 27,737.56 27,735.45 27,735.45 214.9K
15:15 27,737.56 27,737.56 27,727.03 27,727.03 719.6K
15:16 27,729.13 27,752.63 27,729.13 27,752.63 322.6K
15:17 27,765.26 27,769.17 27,762.85 27,762.85 165.4K
15:18 27,764.96 27,771.00 27,764.96 27,771.00 168.4K
15:19 27,771.00 27,772.19 27,771.00 27,772.19 171.0K
15:20 27,772.19 27,774.30 27,772.19 27,774.30 271.3K
15:21 27,761.66 27,761.66 27,751.42 27,753.53 928.0K
15:22 27,757.74 27,761.95 27,757.74 27,761.95 193.5K
15:23 27,761.95 27,766.81 27,761.95 27,766.81 371.1K
15:24 27,766.81 27,771.02 27,764.70 27,771.02 1,083.3K
15:25 27,771.02 27,773.12 27,771.02 27,773.12 390.6K
15:26 27,768.91 27,777.34 27,759.60 27,759.60 280.4K
15:27 27,765.92 27,772.24 27,761.71 27,772.24 350.9K
15:28 27,778.55 27,780.66 27,778.55 27,780.66 135.9K
15:29 27,782.77 27,787.89 27,782.77 27,787.89 303.7K
15:30 27,787.89 27,787.89 27,781.57 27,785.78 221.2K
15:31 27,785.17 27,793.60 27,778.86 27,793.60 912.6K
15:32 27,804.12 27,808.33 27,801.13 27,801.13 339.6K
15:33 27,799.03 27,814.95 27,799.03 27,814.95 182.6K
15:34 27,815.84 27,821.58 27,815.84 27,819.47 204.0K
15:35 27,821.58 27,821.58 27,813.16 27,813.46 261.5K
15:36 27,815.57 27,815.57 27,815.57 27,815.57 175.8K
15:37 27,816.48 27,816.48 27,812.27 27,814.38 192.2K
15:38 27,818.71 27,822.92 27,818.71 27,822.92 188.4K
15:39 27,825.02 27,825.02 27,816.60 27,818.71 662.5K
15:40 27,822.92 27,822.92 27,811.50 27,813.61 328.9K
15:41 27,813.61 27,820.21 27,811.79 27,820.21 155.9K
15:42 27,827.74 27,827.74 27,824.43 27,824.43 177.0K
15:43 27,824.43 27,828.64 27,824.43 27,828.64 175.8K
15:44 27,828.64 27,832.26 27,828.64 27,832.26 256.6K
15:45 27,832.26 27,832.26 27,832.26 27,832.26 175.9K
15:46 27,830.74 27,831.66 27,830.74 27,831.66 247.1K
15:47 27,841.30 27,841.30 27,841.30 27,841.30 433.8K
15:48 27,841.30 27,843.41 27,841.30 27,843.41 206.9K
15:49 27,845.51 27,845.51 27,841.30 27,841.30 192.5K
15:50 27,832.88 27,843.41 27,830.77 27,843.41 226.1K
15:51 27,843.41 27,843.71 27,843.41 27,843.71 134.0K
15:52 27,847.31 27,847.31 27,835.29 27,835.29 353.6K
15:53 27,841.60 27,845.81 27,841.60 27,843.71 196.8K
15:54 27,836.79 27,837.97 27,832.58 27,835.87 298.0K
15:55 27,837.97 27,837.97 27,824.72 27,826.83 199.5K
15:56 27,814.25 27,831.31 27,812.15 27,831.31 461.3K
15:57 27,846.38 27,846.38 27,846.38 27,846.38 138.1K
15:58 27,848.48 27,848.48 27,818.34 27,818.34 331.5K
15:59 27,816.24 27,828.87 27,816.24 27,828.87 437.8K
16:00 27,828.87 27,828.87 27,817.32 27,821.53 201.4K
16:01 27,821.53 27,821.53 27,808.90 27,819.26 248.0K
16:02 27,825.58 27,825.58 27,817.16 27,817.16 296.8K
16:03 27,815.05 27,819.26 27,815.05 27,817.16 171.0K
16:04 27,817.16 27,819.26 27,817.16 27,819.26 137.2K
16:05 27,819.26 27,827.68 27,819.26 27,827.68 1,001.6K
16:06 27,827.68 27,827.68 27,823.47 27,823.47 176.2K
16:07 27,823.47 27,827.38 27,805.99 27,805.99 148.1K
16:08 27,812.31 27,812.31 27,803.89 27,803.89 392.4K
16:09 27,803.89 27,803.89 27,803.89 27,803.89 171.0K
16:10 27,812.31 27,812.31 27,812.31 27,812.31 176.2K
16:11 27,812.31 27,812.31 27,812.31 27,812.31 151.0K
16:12 27,812.31 27,812.31 27,805.99 27,812.31 271.8K
16:13 27,810.21 27,812.31 27,810.21 27,812.31 236.5K
16:14 27,812.31 27,813.23 27,812.31 27,813.23 186.6K
16:15 27,813.23 27,813.23 27,796.38 27,796.38 450.4K
16:16 27,793.53 27,795.63 27,791.42 27,791.42 195.8K
16:17 27,795.63 27,804.05 27,795.63 27,804.05 177.9K
16:18 27,804.05 27,804.05 27,801.95 27,801.95 191.3K
16:19 27,821.56 27,829.98 27,821.56 27,829.98 465.3K
16:20 27,829.98 27,829.98 27,826.31 27,826.31 157.7K
16:21 27,830.52 27,830.52 27,828.42 27,828.42 166.1K
16:22 27,828.42 27,829.34 27,828.42 27,829.34 177.2K
16:23 27,829.34 27,831.44 27,829.34 27,831.44 166.1K
16:24 27,831.44 27,831.44 27,831.44 27,831.44 141.0K
16:25 27,827.23 27,831.44 27,827.23 27,831.44 206.4K
16:26 27,831.44 27,831.44 27,831.44 27,831.44 166.1K
16:27 27,839.70 27,839.70 27,839.70 27,839.70 136.6K
16:28 27,839.70 27,839.70 27,839.70 27,839.70 216.5K
16:29 27,839.70 27,839.70 27,839.70 27,839.70 198.6K
16:30 27,839.70 27,839.70 27,837.59 27,839.70 181.2K
16:31 27,839.70 27,841.80 27,839.70 27,841.80 196.3K
16:32 27,837.59 27,841.80 27,837.59 27,841.80 199.4K
16:33 27,842.72 27,842.72 27,840.62 27,840.62 194.0K
16:34 27,827.23 27,828.41 27,824.20 27,828.41 181.6K
16:35 27,830.52 27,830.52 27,817.88 27,824.20 166.1K
16:36 27,824.20 27,832.03 27,824.20 27,832.03 171.5K
16:37 27,832.03 27,832.03 27,832.03 27,832.03 130.9K
16:38 27,832.03 27,832.03 27,827.82 27,827.82 186.3K
16:39 27,832.03 27,838.35 27,829.93 27,838.35 277.0K
16:40 27,836.53 27,836.53 27,836.53 27,836.53 161.4K
16:41 27,836.53 27,840.74 27,836.53 27,840.74 172.0K
16:42 27,838.03 27,838.03 27,825.40 27,825.40 362.1K
16:43 27,833.82 27,835.93 27,827.50 27,829.61 221.6K
16:44 27,831.71 27,838.03 27,831.71 27,838.03 131.0K
16:45 27,815.43 27,851.90 27,815.43 27,851.90 355.1K
16:46 27,851.90 27,851.90 27,828.74 27,849.79 762.2K
16:47 27,851.90 27,854.00 27,836.58 27,836.58 301.0K
16:48 27,853.43 27,858.25 27,853.43 27,858.25 312.4K
16:49 27,856.14 27,863.50 27,856.14 27,863.50 306.3K
16:50 27,865.60 27,865.60 27,860.47 27,862.57 158.1K
16:51 27,862.57 27,862.57 27,857.75 27,857.75 232.4K
16:52 27,859.86 27,859.86 27,857.75 27,859.86 176.5K
16:53 27,859.86 27,859.86 27,852.82 27,852.82 153.2K
16:54 27,852.82 27,854.92 27,852.82 27,852.82 306.9K
16:55 27,852.82 27,854.92 27,852.82 27,854.92 171.5K
16:56 27,854.92 27,858.59 27,854.92 27,858.59 167.9K
16:57 27,858.59 27,858.59 27,858.59 27,858.59 149.7K
16:58 27,854.38 27,858.59 27,854.38 27,856.49 192.7K
16:59 27,856.49 27,856.49 27,850.17 27,856.49 272.3K
17:00 27,856.49 27,856.49 27,851.90 27,856.49 146.6K
17:01 27,856.49 27,856.49 27,848.07 27,848.07 196.7K
17:02 27,854.38 27,858.59 27,854.38 27,858.59 252.2K
17:03 27,858.59 27,858.59 27,857.08 27,857.08 189.2K
17:04 27,857.08 27,857.08 27,857.08 27,857.08 1,336.9K
17:05 27,863.40 27,863.40 27,857.08 27,863.40 686.3K
17:06 27,865.50 27,865.50 27,863.40 27,865.50 232.2K
17:07 27,865.50 27,865.50 27,863.40 27,863.40 147.9K
17:08 27,865.50 27,865.50 27,863.35 27,863.35 201.1K
17:09 27,863.04 27,866.71 27,863.04 27,866.71 202.5K
17:10 27,866.71 27,866.71 27,866.41 27,866.41 148.7K
17:11 27,862.20 27,870.33 27,862.20 27,870.33 172.3K
17:12 27,870.33 27,870.33 27,866.12 27,868.23 242.3K
17:13 27,868.52 27,868.52 27,853.45 27,853.45 5,414.5K
17:14 27,868.52 27,868.52 27,868.23 27,868.23 273.8K
17:15 27,870.33 27,870.33 27,870.33 27,870.33 227.6K
17:16 27,870.33 27,870.33 27,868.23 27,870.33 157.9K
17:17 27,870.33 27,870.33 27,870.33 27,870.33 192.9K
17:18 27,860.24 27,860.24 27,860.24 27,860.24 403.6K
17:19 27,860.24 27,865.75 27,860.24 27,863.32 174.3K
17:20 27,863.32 27,863.32 27,863.32 27,863.32 353.5K
17:21 27,865.75 27,865.75 27,859.13 27,859.13 468.4K
17:22 27,857.02 27,857.02 27,854.92 27,857.02 222.0K
17:23 27,857.02 27,857.02 27,857.02 27,857.02 307.8K
17:24 27,859.13 27,859.13 27,859.13 27,859.13 171.6K
17:25 27,865.82 27,865.82 27,857.83 27,859.94 175.0K
17:26 27,853.62 27,855.73 27,822.04 27,822.04 2,246.7K
17:27 27,813.62 27,824.14 27,813.62 27,824.14 784.5K
17:28 27,828.36 27,830.46 27,828.36 27,830.46 176.2K
17:29 27,807.86 27,807.86 27,807.86 27,807.86 174.3K
17:30 27,807.86 27,807.86 27,807.86 27,807.86 136.0K
17:31 27,807.86 27,809.96 27,807.86 27,809.96 196.4K
17:32 27,812.07 27,816.28 27,812.07 27,816.28 171.3K
17:33 27,816.28 27,823.19 27,815.07 27,823.19 162.6K
17:34 27,824.38 27,824.38 27,821.63 27,821.63 241.0K
17:35 27,821.63 27,828.99 27,821.63 27,828.99 193.5K
17:36 27,828.99 27,828.99 27,828.99 27,828.99 151.4K
17:37 27,831.74 27,854.34 27,831.74 27,848.30 283.6K
17:38 27,841.98 27,850.40 27,841.98 27,849.48 243.7K
17:39 27,849.48 27,849.48 27,849.48 27,849.48 136.2K
17:40 27,849.48 27,869.03 27,849.48 27,869.03 252.5K
17:41 27,859.43 27,861.53 27,859.43 27,861.53 294.4K
17:42 27,863.64 27,867.85 27,855.21 27,855.21 211.8K
17:43 27,863.64 27,865.74 27,863.64 27,865.74 192.4K
17:44 27,865.74 27,868.45 27,862.14 27,868.45 172.4K
17:45 27,870.56 27,878.98 27,870.56 27,878.98 247.2K
17:46 27,878.68 27,878.68 27,878.68 27,878.68 148.7K
17:47 27,878.68 27,878.68 27,872.36 27,872.36 595.7K
17:48 27,874.47 27,878.68 27,861.83 27,878.68 570.7K
17:49 27,878.68 27,880.78 27,878.68 27,880.78 141.4K
17:50 27,880.78 27,894.58 27,880.78 27,894.58 1,396.3K
17:51 27,894.58 27,894.58 27,894.58 27,894.58 292.9K
17:52 27,894.58 27,894.58 27,890.36 27,894.58 3,030.1K
17:53 27,893.66 27,893.66 27,893.66 27,893.66 274.8K
17:54 27,893.66 27,895.49 27,893.39 27,895.49 347.0K
17:55 27,895.49 27,895.49 27,895.49 27,895.49 424.2K
17:56 27,895.49 27,895.49 27,895.49 27,895.49 182.6K
17:57 27,895.49 27,895.49 27,891.28 27,891.28 610.9K
17:58 27,891.28 27,893.39 27,891.28 27,893.39 318.8K
17:59 27,891.28 27,892.47 27,888.26 27,892.47 385.0K
18:00 27,892.47 27,894.58 27,889.99 27,889.99 621.8K
18:01 27,889.99 27,889.99 27,880.35 27,880.35 228.0K
18:02 27,887.88 27,894.31 27,885.51 27,894.31 605.3K
18:03 27,892.21 27,902.58 27,892.21 27,902.58 350.0K
18:04 27,915.72 27,915.72 27,909.41 27,909.41 699.1K
18:05 27,907.30 27,907.30 27,898.61 27,898.61 256.9K
18:06 27,902.82 27,915.45 27,902.82 27,907.03 217.0K
18:07 27,915.45 27,915.45 27,905.19 27,905.19 299.0K
18:08 27,905.19 27,910.01 27,901.59 27,901.59 308.8K
18:09 27,905.80 27,910.01 27,905.80 27,910.01 484.1K
18:10 27,910.01 27,914.22 27,910.01 27,914.22 171.8K
18:11 27,914.22 27,914.22 27,910.01 27,910.01 699.4K
18:12 27,907.91 27,912.12 27,907.91 27,912.12 166.5K
18:13 27,912.12 27,916.06 27,912.12 27,916.06 191.5K
18:14 27,916.06 27,916.06 27,893.34 27,893.34 362.9K
18:15 27,893.34 27,896.10 27,893.34 27,893.99 206.7K
18:16 27,893.99 27,896.10 27,893.99 27,893.99 181.8K
18:17 27,896.10 27,896.10 27,896.10 27,896.10 182.6K
18:18 27,896.10 27,896.10 27,890.70 27,894.91 240.7K
18:19 27,894.91 27,911.46 27,894.91 27,911.46 194.3K
18:20 27,911.46 27,911.46 27,904.22 27,904.22 178.5K
18:21 27,904.22 27,908.43 27,904.22 27,908.43 15.1K
18:22 27,908.43 27,910.54 27,908.43 27,910.54 31.1K
18:23 27,910.54 27,910.54 27,910.54 27,910.54 79.1K
18:24 27,910.54 27,910.54 27,909.93 27,909.93 11.1K
18:25 27,909.93 27,909.93 27,909.93 27,909.93 161.2K
18:26 27,909.93 27,912.96 27,909.93 27,912.96 599.8K
18:27 27,912.96 27,912.96 27,912.96 27,912.96 2,523.8K
18:28 27,927.70 27,927.70 27,927.70 27,927.70 3,234.3K
18:29 27,927.70 27,929.80 27,927.70 27,929.80 13.5K
18:30 27,934.01 27,938.22 27,934.01 27,938.22 349.1K
18:31 27,940.33 27,940.33 27,940.33 27,940.33 653.3K
18:32 27,940.33 27,948.75 27,940.33 27,948.75 3,320.4K
18:33 27,950.86 27,952.96 27,948.75 27,952.96 671.3K
18:34 27,955.07 27,959.28 27,952.86 27,952.86 628.8K
18:35 27,948.65 27,948.65 27,940.22 27,948.65 3,863.5K
18:36 27,936.01 27,936.01 27,936.01 27,936.01 314.3K
18:37 27,930.30 27,930.30 27,914.67 27,914.67 270.2K
18:38 27,914.67 27,932.84 27,914.67 27,932.84 29.7K
18:39 27,938.35 27,938.35 27,938.35 27,938.35 34.5K
18:40 27,930.81 27,930.81 27,930.81 27,930.81 61.5K
18:51 27,940.46 27,940.46 27,940.46 27,940.46 2,781.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし