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 27,865.22 27,869.43 27,865.22 27,869.43 1,310.6K
10:01 27,872.17 27,872.17 27,859.03 27,866.56 1,083.7K
10:02 27,860.14 27,864.46 27,860.14 27,862.08 232.9K
10:03 27,836.85 27,842.62 27,836.85 27,838.65 344.7K
10:04 27,856.08 27,867.53 27,856.08 27,867.53 541.9K
10:05 27,865.42 27,867.26 27,865.42 27,867.26 162.1K
10:06 27,871.98 27,871.98 27,859.11 27,868.45 424.1K
10:07 27,870.56 27,880.98 27,857.93 27,880.98 1,003.8K
10:08 27,889.40 27,937.30 27,889.40 27,937.30 2,009.1K
10:09 27,939.14 27,952.27 27,939.14 27,952.27 814.5K
10:10 27,941.74 27,946.10 27,941.74 27,946.10 801.1K
10:11 27,945.18 27,950.68 27,945.18 27,945.28 158.7K
10:12 27,945.28 27,945.28 27,938.96 27,938.96 85.6K
10:13 27,938.69 27,952.73 27,938.69 27,944.30 403.8K
10:14 27,936.39 27,944.81 27,936.39 27,940.60 184.7K
10:15 27,944.81 27,951.25 27,943.72 27,948.84 107.5K
10:16 27,944.26 27,949.38 27,940.05 27,940.05 506.2K
10:17 27,937.95 27,948.81 27,933.74 27,948.81 609.5K
10:18 27,948.81 27,963.11 27,948.81 27,963.11 156.3K
10:19 27,963.11 27,963.11 27,950.00 27,950.00 62.3K
10:20 27,945.78 27,958.42 27,945.78 27,952.98 644.2K
10:21 27,954.80 27,971.48 27,954.80 27,969.37 699.7K
10:22 27,969.37 27,975.69 27,966.88 27,966.88 354.5K
10:23 27,966.88 27,968.34 27,962.02 27,964.72 437.0K
10:24 27,973.89 27,973.89 27,945.77 27,957.05 1,028.2K
10:25 27,962.47 27,972.73 27,960.10 27,960.10 287.9K
10:26 27,960.10 27,960.10 27,955.88 27,955.88 376.8K
10:27 27,957.99 27,957.99 27,952.86 27,952.86 169.9K
10:28 27,948.65 27,959.18 27,948.65 27,959.18 537.9K
10:29 27,948.47 27,948.47 27,940.05 27,940.05 256.5K
10:30 27,940.05 27,951.77 27,940.05 27,951.77 132.4K
10:31 27,949.67 27,951.61 27,949.67 27,951.61 338.0K
10:32 27,951.61 27,951.61 27,950.69 27,950.69 11.9K
10:33 27,951.88 27,954.60 27,948.28 27,948.28 780.9K
10:34 27,946.76 27,946.76 27,924.76 27,924.76 150.0K
10:35 27,932.30 27,936.51 27,932.30 27,935.90 131.3K
10:36 27,926.26 27,926.26 27,924.15 27,924.15 48.2K
10:37 27,924.15 27,932.04 27,924.15 27,932.04 132.1K
10:38 27,927.83 27,934.15 27,927.83 27,929.94 276.2K
10:39 27,923.52 27,926.91 27,923.52 27,926.91 224.6K
10:40 27,924.81 27,926.91 27,924.81 27,926.91 195.8K
10:41 27,926.91 27,926.91 27,920.22 27,920.22 11.4K
10:42 27,920.22 27,926.54 27,919.17 27,919.17 212.7K
10:43 27,919.17 27,919.17 27,914.04 27,914.04 98.0K
10:44 27,914.04 27,914.04 27,914.04 27,914.04 30.5K
10:45 27,914.04 27,918.91 27,913.13 27,918.91 89.8K
10:46 27,916.80 27,916.80 27,911.02 27,914.04 120.6K
10:47 27,911.94 27,914.96 27,911.94 27,914.96 167.0K
10:48 27,912.86 27,912.86 27,912.86 27,912.86 432.2K
10:49 27,912.86 27,917.71 27,912.86 27,917.71 46.7K
10:50 27,913.13 27,913.13 27,911.02 27,911.02 159.4K
10:51 27,911.02 27,911.02 27,911.02 27,911.02 286.1K
10:52 27,911.02 27,911.02 27,908.92 27,908.92 171.4K
10:53 27,908.92 27,909.83 27,908.92 27,909.83 1.1K
10:54 27,909.83 27,913.50 27,909.83 27,913.50 990.8K
10:55 27,913.50 27,913.50 27,912.58 27,912.58 34.8K
10:56 27,912.58 27,918.90 27,912.58 27,918.90 240.9K
10:57 27,918.90 27,918.90 27,914.69 27,914.69 321.2K
10:58 27,914.69 27,914.69 27,912.58 27,912.58 111.2K
10:59 27,918.36 27,918.36 27,917.75 27,917.75 112.9K
11:00 27,917.75 27,917.75 27,917.75 27,917.75 256.0K
11:01 27,917.75 27,917.75 27,864.78 27,864.78 3,386.4K
11:02 27,896.37 27,896.37 27,879.52 27,893.37 2,285.7K
11:03 27,896.70 27,896.70 27,889.36 27,889.36 415.1K
11:04 27,889.36 27,898.15 27,881.54 27,898.15 62.9K
11:05 27,898.15 27,915.32 27,898.15 27,915.32 537.7K
11:06 27,911.11 27,925.70 27,911.11 27,925.70 583.7K
11:07 27,919.39 27,932.56 27,915.17 27,919.93 585.5K
11:08 27,913.61 27,915.72 27,907.44 27,907.44 259.9K
11:09 27,905.33 27,915.26 27,905.33 27,915.26 81.5K
11:10 27,907.72 27,907.72 27,899.83 27,899.83 58.0K
11:11 27,899.83 27,907.84 27,897.73 27,907.84 37.1K
11:12 27,909.95 27,918.37 27,909.95 27,918.37 30.1K
11:13 27,918.37 27,918.37 27,918.37 27,918.37 5.0K
11:14 27,918.37 27,918.37 27,918.37 27,918.37 0.0K
11:15 27,921.12 27,921.12 27,888.94 27,888.94 510.7K
11:16 27,901.57 27,901.57 27,894.37 27,896.47 649.4K
11:17 27,904.75 27,904.75 27,892.12 27,892.12 152.3K
11:18 27,896.33 27,919.82 27,896.33 27,915.61 106.8K
11:19 27,918.90 27,919.28 27,914.69 27,919.28 49.2K
11:20 27,913.50 27,928.24 27,913.50 27,928.24 36.5K
11:21 27,928.24 27,960.25 27,928.24 27,960.25 93.9K
11:22 27,960.25 27,960.25 27,956.58 27,956.58 49.2K
11:23 27,960.79 27,964.46 27,960.79 27,964.46 91.0K
11:24 27,964.46 27,966.95 27,963.28 27,963.28 179.1K
11:25 27,963.28 27,965.39 27,963.28 27,965.39 214.3K
11:26 27,965.39 27,965.39 27,960.80 27,960.80 122.8K
11:27 27,960.80 27,965.01 27,950.85 27,950.85 77.0K
11:28 27,950.85 27,950.85 27,940.73 27,946.16 64.9K
11:29 27,946.16 27,948.57 27,938.63 27,948.57 66.6K
11:30 27,948.57 27,968.02 27,948.57 27,968.02 98.9K
11:31 27,961.98 27,983.37 27,961.98 27,983.37 74.6K
11:32 27,983.37 27,983.37 27,983.37 27,983.37 0.0K
11:33 27,983.37 27,983.37 27,983.37 27,983.37 14.0K
11:34 27,983.37 27,985.20 27,983.37 27,985.20 1.5K
11:35 27,983.37 27,983.37 27,975.83 27,976.75 113.1K
11:36 27,976.75 27,979.46 27,976.75 27,979.46 67.3K
11:37 27,979.46 27,979.46 27,966.03 27,966.95 204.1K
11:38 27,966.95 27,966.95 27,952.21 27,952.21 391.9K
11:39 27,991.12 27,991.12 27,984.80 27,984.80 506.8K
11:40 27,991.12 27,993.22 27,991.12 27,993.22 61.3K
11:41 27,993.22 27,993.22 27,992.03 27,992.03 30.8K
11:42 27,992.03 27,994.14 27,988.62 27,988.62 193.7K
11:43 27,988.62 27,992.83 27,988.62 27,992.83 246.3K
11:44 27,969.31 27,984.38 27,969.31 27,978.06 124.0K
11:45 27,978.06 27,980.82 27,978.06 27,980.82 5.7K
11:46 27,980.82 27,987.13 27,980.82 27,987.13 71.2K
11:47 27,982.92 27,991.34 27,982.92 27,988.59 253.8K
11:48 27,986.49 27,986.49 27,980.17 27,980.17 71.9K
11:49 27,980.17 27,981.73 27,980.17 27,981.73 91.1K
11:50 27,981.73 27,981.73 27,978.06 27,978.06 320.9K
11:51 27,978.06 27,978.06 27,967.54 27,970.29 63.2K
11:52 27,967.54 27,967.54 27,965.43 27,965.43 47.9K
11:53 27,966.64 27,966.64 27,966.64 27,966.64 193.6K
11:54 27,981.99 27,981.99 27,981.99 27,981.99 268.8K
11:55 27,981.99 27,981.99 27,941.98 27,941.98 6,608.9K
11:56 27,946.19 27,946.19 27,944.09 27,944.09 30.1K
11:57 27,946.19 27,951.05 27,946.19 27,951.05 116.6K
11:58 27,951.05 27,951.05 27,951.05 27,951.05 75.2K
11:59 27,943.43 27,945.54 27,943.43 27,944.61 584.7K
12:00 27,944.61 27,944.61 27,943.69 27,943.69 27.0K
12:01 27,943.69 27,943.69 27,943.69 27,943.69 20.0K
12:02 27,943.69 27,944.61 27,943.69 27,944.61 121.1K
12:03 27,937.08 27,937.08 27,937.08 27,937.08 162.5K
12:04 27,937.08 27,937.08 27,934.97 27,934.97 20.5K
12:05 27,934.97 27,934.97 27,929.84 27,929.84 115.6K
12:06 27,931.95 27,931.95 27,927.74 27,931.95 155.2K
12:07 27,931.95 27,931.95 27,931.95 27,931.95 28.6K
12:08 27,931.95 27,931.95 27,931.95 27,931.95 67.1K
12:09 27,929.84 27,930.76 27,919.59 27,919.59 400.6K
12:10 27,925.90 27,925.90 27,924.45 27,924.45 133.9K
12:11 27,928.66 27,928.66 27,924.45 27,925.90 61.1K
12:12 27,925.90 27,925.90 27,923.80 27,923.80 140.2K
12:13 27,923.80 27,930.12 27,923.80 27,930.12 195.3K
12:14 27,930.12 27,930.12 27,923.21 27,925.96 183.5K
12:15 27,925.96 27,925.96 27,921.10 27,925.31 80.8K
12:16 27,925.31 27,925.31 27,919.00 27,919.00 21.9K
12:17 27,919.00 27,921.10 27,919.00 27,920.50 50.2K
12:18 27,922.31 27,924.42 27,922.31 27,924.42 140.4K
12:19 27,924.42 27,924.42 27,916.00 27,916.00 2,097.8K
12:20 27,916.00 27,917.80 27,915.69 27,915.69 13.7K
12:21 27,917.80 27,917.80 27,915.69 27,915.69 107.5K
12:22 27,913.59 27,913.59 27,913.59 27,913.59 2,132.0K
12:23 27,913.59 27,915.42 27,913.59 27,915.42 24.6K
12:24 27,915.42 27,917.53 27,915.42 27,917.53 25.0K
12:25 27,917.53 27,917.53 27,915.42 27,915.42 10.0K
12:26 27,915.42 27,917.53 27,915.42 27,915.42 86.4K
12:27 27,915.42 27,919.63 27,915.42 27,919.63 299.0K
12:28 27,916.88 27,919.63 27,916.88 27,917.53 148.8K
12:29 27,919.63 27,919.63 27,915.69 27,915.69 85.2K
12:30 27,915.69 27,915.69 27,910.26 27,910.26 30.9K
12:31 27,908.16 27,908.16 27,908.16 27,908.16 26.5K
12:32 27,910.26 27,917.80 27,910.26 27,917.80 90.8K
12:33 27,915.69 27,918.10 27,915.69 27,918.10 35.4K
12:34 27,918.10 27,918.10 27,916.00 27,918.10 117.3K
12:35 27,918.10 27,918.10 27,918.10 27,918.10 80.0K
12:36 27,918.10 27,918.10 27,916.00 27,918.10 75.0K
12:37 27,918.10 27,920.21 27,918.10 27,920.21 110.7K
12:38 27,920.21 27,920.21 27,914.79 27,914.79 1,382.8K
12:39 27,916.89 27,916.89 27,914.79 27,916.89 50.4K
12:40 27,919.00 27,919.00 27,919.00 27,919.00 105.9K
12:41 27,923.21 27,923.21 27,923.21 27,923.21 281.1K
12:42 27,923.85 27,926.87 27,923.85 27,926.87 277.3K
12:43 27,925.66 27,925.66 27,922.90 27,922.90 39.0K
12:44 27,923.21 27,923.21 27,920.45 27,921.10 308.7K
12:45 27,921.10 27,921.10 27,921.10 27,921.10 0.0K
12:46 27,918.99 27,919.60 27,907.85 27,907.85 301.4K
12:47 27,907.85 27,922.92 27,907.85 27,922.92 147.1K
12:48 27,920.81 27,922.92 27,920.81 27,922.92 96.0K
12:49 27,920.81 27,923.22 27,920.81 27,923.22 375.7K
12:50 27,908.15 27,908.15 27,908.15 27,908.15 15.2K
12:51 27,908.15 27,931.31 27,908.15 27,920.79 2,295.7K
12:52 27,920.79 27,920.79 27,919.88 27,919.88 35.4K
12:53 27,919.88 27,919.88 27,919.88 27,919.88 50.8K
12:54 27,919.88 27,919.88 27,913.56 27,913.56 13.3K
12:55 27,928.63 27,934.95 27,928.63 27,930.74 10.8K
12:56 27,930.74 27,930.74 27,930.74 27,930.74 11.4K
12:57 27,927.98 27,927.98 27,927.98 27,927.98 4.1K
12:58 27,927.98 27,930.09 27,927.98 27,930.09 34.9K
12:59 27,930.09 27,932.20 27,930.09 27,932.20 5.0K
13:00 27,930.09 27,938.24 27,930.09 27,938.24 283.1K
13:01 27,938.24 27,938.24 27,932.20 27,934.03 25.1K
13:02 27,938.24 27,943.37 27,938.24 27,943.37 161.6K
13:03 27,943.37 27,943.37 27,943.07 27,943.07 265.9K
13:04 27,943.07 27,943.07 27,941.23 27,941.23 13.6K
13:05 27,941.23 27,941.23 27,941.23 27,941.23 10.0K
13:06 27,941.23 27,941.23 27,941.23 27,941.23 512.9K
13:07 27,925.56 27,925.56 27,925.56 27,925.56 38.3K
13:08 27,927.39 27,927.39 27,927.39 27,927.39 19.3K
13:09 27,927.39 27,929.50 27,927.39 27,929.50 213.2K
13:10 27,929.50 27,929.50 27,927.39 27,927.39 21.2K
13:11 27,927.39 27,929.50 27,927.39 27,927.39 65.1K
13:12 27,927.39 27,944.57 27,927.39 27,943.66 10.4K
13:13 27,943.66 27,943.66 27,941.55 27,941.55 260.5K
13:14 27,939.72 27,943.66 27,939.72 27,943.66 405.0K
13:15 27,943.66 27,943.66 27,926.48 27,927.39 17.2K
13:16 27,927.39 27,952.10 27,927.39 27,952.10 149.2K
13:17 27,952.10 27,952.10 27,950.00 27,950.00 65.1K
13:18 27,950.00 27,950.00 27,945.79 27,947.89 10.0K
13:19 27,938.25 27,942.46 27,938.25 27,942.46 72.4K
13:20 27,940.36 27,940.36 27,940.36 27,940.36 16.9K
13:21 27,940.36 27,940.36 27,940.36 27,940.36 0.0K
13:22 27,940.36 27,944.57 27,940.36 27,940.36 110.3K
13:23 27,940.36 27,961.74 27,940.36 27,961.74 306.3K
13:24 27,961.74 27,961.74 27,950.71 27,950.71 50.9K
13:25 27,950.71 27,958.32 27,950.71 27,958.32 1,298.0K
13:26 27,958.32 27,958.32 27,958.32 27,958.32 30.3K
13:27 27,958.32 27,958.32 27,958.32 27,958.32 0.0K
13:28 27,958.62 27,959.82 27,958.62 27,959.82 85.6K
13:29 27,959.82 27,959.82 27,959.82 27,959.82 0.0K
13:30 27,955.61 27,959.82 27,955.61 27,959.82 76.0K
13:31 27,959.82 27,975.86 27,959.82 27,975.86 526.4K
13:32 27,980.72 27,987.04 27,980.72 27,987.04 518.0K
13:33 27,984.56 27,984.56 27,984.56 27,984.56 16.5K
13:34 27,984.56 27,984.56 27,984.56 27,984.56 0.4K
13:35 27,984.56 27,984.56 27,984.56 27,984.56 0.0K
13:36 27,984.56 27,984.56 27,974.03 27,974.03 11.9K
13:37 27,974.03 27,976.13 27,967.71 27,967.71 35.1K
13:38 27,967.71 27,976.13 27,967.71 27,976.13 41.1K
13:39 27,976.13 27,976.13 27,974.03 27,974.03 5.0K
13:40 27,974.03 27,979.80 27,967.71 27,967.71 36.7K
13:41 27,967.71 27,976.13 27,967.71 27,969.82 40.2K
13:42 27,978.75 27,978.75 27,978.75 27,978.75 284.0K
13:43 27,978.75 27,978.75 27,978.75 27,978.75 45.1K
13:44 27,978.75 27,978.75 27,957.24 27,957.24 59.5K
13:45 27,957.24 27,957.24 27,944.60 27,944.60 15.0K
13:46 27,942.50 27,942.50 27,942.50 27,942.50 59.0K
13:47 27,934.96 27,935.87 27,934.96 27,935.87 16.0K
13:48 27,937.98 27,944.41 27,937.98 27,942.31 52.1K
13:49 27,935.88 27,939.21 27,933.78 27,937.10 94.8K
13:50 27,932.89 27,934.73 27,932.89 27,934.73 36.9K
13:51 27,934.73 27,934.73 27,934.73 27,934.73 0.0K
13:52 27,941.04 27,959.78 27,941.04 27,959.78 46.5K
13:53 27,959.78 27,959.78 27,909.62 27,909.62 241.2K
13:54 27,935.45 27,935.45 27,908.63 27,912.84 150.4K
13:55 27,912.84 27,933.42 27,912.84 27,933.42 11.2K
13:56 27,916.33 27,983.15 27,916.33 27,983.15 4,815.7K
13:57 28,010.52 28,029.20 27,999.72 27,999.72 10,396.7K
13:58 27,987.09 28,008.14 27,987.09 28,008.14 578.8K
13:59 28,011.45 28,015.66 28,011.45 28,015.66 102.7K
14:00 28,017.76 28,021.97 28,017.76 28,019.87 90.8K
14:01 28,015.66 28,015.66 28,001.50 28,001.50 287.4K
14:02 27,993.97 27,993.97 27,993.97 27,993.97 5.8K
14:03 27,993.97 27,993.97 27,980.31 27,980.31 22.2K
14:04 27,980.31 27,986.74 27,979.20 27,979.20 12.9K
14:05 27,972.88 27,981.31 27,972.88 27,981.31 20.2K
14:06 27,981.31 27,981.31 27,981.31 27,981.31 12.0K
14:07 27,977.10 27,983.41 27,977.10 27,983.41 117.5K
14:08 27,983.41 27,989.47 27,983.41 27,989.47 185.2K
14:09 27,985.26 27,985.26 27,981.59 27,981.59 91.3K
14:10 27,981.59 27,985.80 27,975.27 27,975.27 301.6K
14:11 27,978.94 27,981.05 27,978.94 27,981.05 138.2K
14:12 27,981.05 27,981.05 27,977.38 27,977.38 62.7K
14:13 27,977.38 27,977.38 27,962.31 27,968.62 193.2K
14:14 27,964.41 27,967.06 27,960.74 27,967.06 56.1K
14:15 27,967.06 27,967.06 27,963.50 27,963.50 44.1K
14:16 27,969.92 27,969.92 27,969.92 27,969.92 60.7K
14:17 27,962.39 27,962.39 27,962.39 27,962.39 5.4K
14:18 27,962.39 27,962.39 27,954.85 27,954.85 15.5K
14:19 27,954.85 27,956.96 27,954.85 27,956.96 5.0K
14:20 27,956.96 27,956.96 27,950.54 27,950.54 7.1K
14:21 27,950.54 27,950.54 27,945.03 27,945.03 1,039.5K
14:22 27,945.03 27,945.03 27,941.09 27,941.09 80.8K
14:23 27,941.09 27,941.09 27,941.09 27,941.09 32.8K
14:24 27,941.09 27,943.20 27,941.09 27,943.20 70.5K
14:25 27,958.27 27,958.27 27,958.27 27,958.27 8.1K
14:26 27,958.27 27,958.27 27,941.09 27,941.09 77.5K
14:27 27,941.09 27,941.98 27,939.87 27,941.98 33.8K
14:28 27,942.58 27,942.58 27,941.67 27,941.67 86.4K
14:29 27,945.07 27,948.37 27,938.65 27,948.37 212.8K
14:30 27,950.20 27,950.20 27,943.88 27,943.88 102.4K
14:31 27,943.88 27,945.99 27,938.65 27,938.65 154.2K
14:32 27,935.90 27,935.90 27,933.79 27,933.79 45.5K
14:33 27,933.79 27,933.79 27,933.79 27,933.79 660.0K
14:34 27,935.90 27,935.90 27,935.90 27,935.90 75.6K
14:35 27,935.90 27,935.90 27,929.47 27,929.47 7.1K
14:36 27,929.47 27,941.22 27,929.47 27,941.22 414.1K
14:37 27,941.22 27,941.22 27,941.22 27,941.22 0.0K
14:38 27,941.22 27,943.34 27,939.13 27,939.13 38.7K
14:39 27,939.13 27,939.13 27,939.13 27,939.13 5.0K
14:40 27,949.22 27,952.52 27,948.30 27,952.52 21.5K
14:41 27,952.52 27,956.73 27,952.52 27,956.73 186.6K
14:42 27,954.61 27,954.61 27,954.61 27,954.61 9.7K
14:43 27,946.18 27,956.12 27,944.68 27,944.68 233.6K
14:44 27,930.79 27,932.90 27,930.79 27,932.90 80.1K
14:45 27,935.00 27,935.00 27,924.48 27,924.48 31.7K
14:46 27,922.37 27,922.37 27,914.22 27,914.22 607.6K
14:47 27,914.22 27,914.22 27,907.90 27,914.22 150.9K
14:48 27,914.22 27,914.22 27,914.22 27,914.22 20.1K
14:49 27,914.22 27,935.61 27,914.22 27,935.61 16.6K
14:50 27,935.61 27,946.13 27,935.61 27,938.79 124.9K
14:51 27,939.71 27,946.03 27,939.71 27,946.03 61.2K
14:52 27,946.03 27,948.13 27,946.03 27,948.13 68.1K
14:53 27,941.21 27,941.21 27,926.14 27,926.14 7.7K
14:54 27,926.14 27,926.14 27,924.95 27,924.95 69.8K
14:55 27,927.06 27,927.06 27,924.30 27,925.22 128.4K
14:56 27,925.22 27,925.22 27,925.22 27,925.22 65.5K
14:57 27,919.45 27,919.45 27,908.92 27,908.92 224.7K
14:58 27,913.51 27,928.58 27,913.51 27,928.58 7.3K
14:59 27,936.11 27,936.11 27,936.11 27,936.11 34.1K
15:00 27,938.22 27,938.22 27,936.11 27,936.11 90.6K
15:01 27,931.90 27,931.90 27,929.80 27,931.90 139.7K
15:02 27,931.90 27,938.22 27,931.90 27,938.22 304.6K
15:03 27,930.68 27,930.68 27,922.26 27,922.26 181.5K
15:04 27,922.26 27,922.26 27,920.15 27,920.15 15.1K
15:05 27,920.15 27,928.58 27,920.15 27,926.74 5.7K
15:06 27,925.17 27,925.17 27,916.75 27,923.06 266.1K
15:07 27,923.06 27,923.06 27,916.75 27,916.75 15.1K
15:08 27,916.75 27,918.58 27,916.75 27,918.58 46.7K
15:09 27,918.58 27,918.58 27,917.98 27,917.98 0.2K
15:10 27,918.89 27,923.11 27,918.89 27,923.11 395.5K
15:11 27,923.11 27,923.11 27,923.11 27,923.11 0.0K
15:12 27,923.11 27,923.11 27,923.11 27,923.11 5.4K
15:13 27,929.42 27,929.42 27,929.42 27,929.42 40.3K
15:14 27,927.00 27,927.00 27,927.00 27,927.00 36.8K
15:15 27,929.42 27,942.44 27,929.42 27,938.50 96.6K
15:16 27,939.42 27,939.42 27,939.42 27,939.42 51.0K
15:17 27,939.42 27,949.07 27,939.42 27,949.07 23.3K
15:18 27,949.07 27,949.07 27,948.15 27,948.15 17.0K
15:19 27,948.15 27,951.18 27,943.94 27,951.18 135.6K
15:20 27,946.97 27,951.18 27,946.97 27,951.18 15.1K
15:21 27,951.18 27,951.18 27,940.65 27,940.65 206.7K
15:22 27,940.65 27,940.95 27,940.65 27,940.95 1.7K
15:23 27,939.74 27,950.27 27,938.82 27,938.82 68.8K
15:24 27,938.82 27,942.49 27,938.82 27,942.49 0.7K
15:25 27,942.49 27,953.02 27,942.49 27,953.02 60.5K
15:26 27,955.77 27,955.77 27,948.70 27,948.70 208.2K
15:27 27,946.60 27,946.60 27,946.60 27,946.60 15.3K
15:28 27,941.20 27,941.20 27,926.13 27,926.13 123.8K
15:29 27,926.13 27,926.13 27,926.13 27,926.13 6.4K
15:30 27,921.92 27,921.92 27,921.92 27,921.92 90.5K
15:31 27,934.88 27,934.88 27,930.67 27,930.67 39.1K
15:32 27,930.67 27,930.67 27,930.67 27,930.67 31.0K
15:33 27,934.88 27,934.88 27,934.88 27,934.88 10.1K
15:34 27,934.88 27,934.88 27,934.88 27,934.88 20.2K
15:35 27,934.88 27,934.88 27,924.35 27,924.35 95.0K
15:36 27,918.92 27,921.03 27,918.92 27,921.03 10.8K
15:37 27,921.03 27,928.56 27,921.03 27,928.56 3.1K
15:38 27,928.56 27,928.56 27,928.56 27,928.56 0.7K
15:39 27,928.56 27,936.99 27,928.56 27,936.99 10.1K
15:40 27,936.99 27,953.83 27,936.99 27,953.83 2,135.0K
15:41 27,953.83 27,956.00 27,947.58 27,956.00 62.5K
15:42 27,947.58 27,947.58 27,947.58 27,947.58 368.1K
15:43 27,941.26 27,947.58 27,941.26 27,942.98 285.5K
15:44 27,942.98 27,942.98 27,937.48 27,937.48 30.7K
15:45 27,937.48 27,937.48 27,931.16 27,931.16 36.3K
15:46 27,938.39 27,942.98 27,938.39 27,938.77 478.4K
15:47 27,933.27 27,937.49 27,932.36 27,937.49 101.5K
15:48 27,937.49 27,937.49 27,933.28 27,933.28 100.9K
15:49 27,937.49 27,937.49 27,935.38 27,935.38 50.4K
15:50 27,935.38 27,936.57 27,935.38 27,936.03 80.8K
15:51 27,936.03 27,940.24 27,936.03 27,940.24 10.1K
15:52 27,936.03 27,936.03 27,931.82 27,931.82 121.7K
15:53 27,940.24 27,940.24 27,940.24 27,940.24 5.7K
15:54 27,947.77 27,953.29 27,947.77 27,953.29 97.5K
15:55 27,953.29 27,954.20 27,953.29 27,954.20 10.9K
15:56 27,954.20 27,954.20 27,954.20 27,954.20 10.5K
15:57 27,958.41 27,958.41 27,958.41 27,958.41 100.9K
15:58 27,958.41 27,958.41 27,958.41 27,958.41 0.0K
15:59 27,958.41 27,958.41 27,957.80 27,957.80 10.1K
16:00 27,958.41 27,958.41 27,945.78 27,945.78 10.7K
16:01 27,945.78 27,945.78 27,945.78 27,945.78 0.7K
16:02 27,945.78 27,956.30 27,945.78 27,956.30 20.8K
16:03 27,956.30 27,958.41 27,956.30 27,958.41 13.7K
16:04 27,958.41 27,958.41 27,948.80 27,948.80 129.6K
16:05 27,959.33 27,963.54 27,959.33 27,963.54 65.6K
16:06 27,963.54 27,963.54 27,963.54 27,963.54 90.8K
16:07 27,963.54 27,965.64 27,963.54 27,965.64 25.2K
16:08 27,965.64 27,965.64 27,965.64 27,965.64 40.4K
16:09 27,965.64 27,965.64 27,965.64 27,965.64 15.5K
16:10 27,965.64 27,965.64 27,965.64 27,965.64 0.0K
16:11 27,963.54 27,963.54 27,961.43 27,961.43 10.1K
16:12 27,961.43 27,961.43 27,961.43 27,961.43 25.2K
16:13 27,957.22 27,957.22 27,952.09 27,952.09 147.8K
16:14 27,952.09 27,960.51 27,952.09 27,960.51 25.2K
16:15 27,960.51 27,960.51 27,960.51 27,960.51 20.8K
16:16 27,960.51 27,960.51 27,960.51 27,960.51 0.0K
16:17 27,960.51 27,960.51 27,915.30 27,917.41 593.0K
16:18 27,908.99 27,917.41 27,908.99 27,917.41 90.8K
16:19 27,917.41 27,917.41 27,917.41 27,917.41 10.1K
16:20 27,919.52 27,919.52 27,909.40 27,909.40 380.6K
16:21 27,909.40 27,909.40 27,909.40 27,909.40 0.0K
16:22 27,907.30 27,939.54 27,907.30 27,939.54 83.8K
16:23 27,939.54 27,939.54 27,933.23 27,933.23 16.1K
16:24 27,933.23 27,933.23 27,932.92 27,932.92 73.0K
16:25 27,932.92 27,932.92 27,932.92 27,932.92 5.0K
16:26 27,932.92 27,937.13 27,931.88 27,931.88 383.2K
16:27 27,924.35 27,924.35 27,924.35 27,924.35 9.3K
16:28 27,924.35 27,925.27 27,924.35 27,924.35 175.3K
16:29 27,923.43 27,923.43 27,923.43 27,923.43 39.0K
16:30 27,923.43 27,923.43 27,906.26 27,908.36 49.1K
16:31 27,908.36 27,915.90 27,908.36 27,915.90 13.4K
16:32 27,915.90 27,915.90 27,915.90 27,915.90 0.0K
16:33 27,915.90 27,916.81 27,914.68 27,916.81 29.0K
16:34 27,914.71 27,921.14 27,914.71 27,921.14 138.1K
16:35 27,921.14 27,921.14 27,921.14 27,921.14 0.0K
16:36 27,921.14 27,921.14 27,919.93 27,920.54 0.8K
16:37 27,922.64 27,922.64 27,916.87 27,916.87 57.6K
16:38 27,917.79 27,917.79 27,912.27 27,912.27 301.3K
16:39 27,912.27 27,912.27 27,912.27 27,912.27 0.0K
16:40 27,912.27 27,912.27 27,900.34 27,900.34 903.2K
16:41 27,902.45 27,902.45 27,902.45 27,902.45 5.0K
16:42 27,902.45 27,911.62 27,902.45 27,911.62 6.4K
16:43 27,911.62 27,911.62 27,909.52 27,909.52 30.3K
16:44 27,909.52 27,909.52 27,892.67 27,894.48 568.1K
16:45 27,894.48 27,894.48 27,877.90 27,877.90 459.7K
16:46 27,877.90 27,877.90 27,877.90 27,877.90 90.6K
16:47 27,877.90 27,877.90 27,873.97 27,873.97 56.1K
16:48 27,873.05 27,873.97 27,873.05 27,873.97 24.7K
16:49 27,873.97 27,873.97 27,873.97 27,873.97 10.1K
16:50 27,873.97 27,873.97 27,869.76 27,869.76 414.4K
16:51 27,869.76 27,871.86 27,869.76 27,871.86 25.9K
16:52 27,871.86 27,871.86 27,865.46 27,865.46 109.7K
16:53 27,867.57 27,867.57 27,867.57 27,867.57 23.7K
16:54 27,867.57 27,867.57 27,867.57 27,867.57 10.1K
16:55 27,867.57 27,869.67 27,867.57 27,869.67 186.1K
16:56 27,869.67 27,869.67 27,869.67 27,869.67 0.0K
16:57 27,869.67 27,880.20 27,869.67 27,880.20 117.7K
16:58 27,878.10 27,884.41 27,878.10 27,884.41 10.1K
16:59 27,884.41 27,884.41 27,869.34 27,869.34 7.6K
17:00 27,869.34 27,871.45 27,867.24 27,871.45 35.3K
17:01 27,871.45 27,873.55 27,865.13 27,873.55 252.0K
17:02 27,873.55 27,880.20 27,865.13 27,880.20 12.4K
17:03 27,880.20 27,887.44 27,880.20 27,887.44 61.2K
17:04 27,886.83 27,888.33 27,886.22 27,888.33 13.8K
17:05 27,888.33 27,888.33 27,880.80 27,880.80 15.3K
17:06 27,876.58 27,876.58 27,861.85 27,861.85 226.6K
17:07 27,861.85 27,861.85 27,857.63 27,857.63 497.1K
17:08 27,857.63 27,859.74 27,856.99 27,856.99 118.3K
17:09 27,857.90 27,874.06 27,857.90 27,874.06 667.4K
17:10 27,879.46 27,879.46 27,875.25 27,875.25 111.4K
17:11 27,868.93 27,874.06 27,868.93 27,869.85 282.2K
17:12 27,869.85 27,874.06 27,869.85 27,874.06 30.2K
17:13 27,874.06 27,874.06 27,871.95 27,871.95 15.1K
17:14 27,871.95 27,871.95 27,869.85 27,871.95 61.7K
17:15 27,871.95 27,871.95 27,871.04 27,871.04 23.6K
17:16 27,871.04 27,873.14 27,843.00 27,843.00 175.2K
17:17 27,843.00 27,865.61 27,843.00 27,865.61 64.4K
17:18 27,865.61 27,865.61 27,847.21 27,858.13 104.8K
17:19 27,858.13 27,866.55 27,858.13 27,866.55 30.4K
17:20 27,867.47 27,871.68 27,867.47 27,871.68 107.9K
17:21 27,871.68 27,873.78 27,867.47 27,867.47 77.9K
17:22 27,864.14 27,888.85 27,864.14 27,888.85 60.0K
17:23 27,886.09 27,890.04 27,886.09 27,890.04 148.7K
17:24 27,890.04 27,893.94 27,889.73 27,893.94 964.5K
17:25 27,899.37 27,908.55 27,899.37 27,908.55 87.2K
17:26 27,900.29 27,900.29 27,900.29 27,900.29 0.7K
17:27 27,900.29 27,900.90 27,898.19 27,900.90 10.5K
17:28 27,881.95 27,898.79 27,881.95 27,890.37 841.8K
17:29 27,893.13 27,903.66 27,886.81 27,886.81 137.3K
17:30 27,891.03 27,911.19 27,891.03 27,911.19 15.9K
17:31 27,911.19 27,911.19 27,911.19 27,911.19 20.2K
17:32 27,911.19 27,911.19 27,909.68 27,909.68 65.7K
17:33 27,909.68 27,910.59 27,909.68 27,910.59 16.5K
17:34 27,915.78 27,917.89 27,915.78 27,915.78 57.7K
17:35 27,915.78 27,916.97 27,915.78 27,916.97 58.2K
17:36 27,916.97 27,916.97 27,916.97 27,916.97 10.1K
17:37 27,916.97 27,924.50 27,916.97 27,923.60 1.2K
17:38 27,923.60 27,923.60 27,919.38 27,919.38 58.9K
17:39 27,919.38 27,922.40 27,918.73 27,918.73 22.9K
17:40 27,918.73 27,921.75 27,914.52 27,921.75 128.7K
17:41 27,921.75 27,921.75 27,921.75 27,921.75 15.1K
17:42 27,922.35 27,922.96 27,922.35 27,922.96 116.5K
17:43 27,922.96 27,922.96 27,920.85 27,922.96 156.5K
17:44 27,922.96 27,922.96 27,922.96 27,922.96 403.8K
17:45 27,924.78 27,924.78 27,921.11 27,921.11 32.6K
17:46 27,921.11 27,923.56 27,921.11 27,923.56 31.2K
17:47 27,923.56 27,923.56 27,921.46 27,923.56 30.3K
17:48 27,923.56 27,929.58 27,921.46 27,929.58 52.0K
17:49 27,929.58 27,929.58 27,929.58 27,929.58 15.5K
17:50 27,929.58 27,929.58 27,912.41 27,912.41 118.4K
17:51 27,912.41 27,912.71 27,912.41 27,912.71 6.2K
17:52 27,927.78 27,927.78 27,924.76 27,924.76 86.2K
17:53 27,924.76 27,924.76 27,924.76 27,924.76 0.0K
17:54 27,924.76 27,924.76 27,913.85 27,913.85 308.7K
17:55 27,913.85 27,917.17 27,912.96 27,917.17 97.8K
17:56 27,917.17 27,918.36 27,917.17 27,918.36 5.7K
17:57 27,918.36 27,918.36 27,916.25 27,916.25 25.2K
17:58 27,916.25 27,918.36 27,916.25 27,918.36 86.8K
17:59 27,914.69 27,914.69 27,910.75 27,910.75 225.6K
18:00 27,912.85 27,912.85 27,908.64 27,908.64 40.4K
18:01 27,912.85 27,912.85 27,893.57 27,893.57 16.7K
18:02 27,897.78 27,897.78 27,893.57 27,893.57 25.2K
18:03 27,908.64 27,908.64 27,908.64 27,908.64 2.3K
18:04 27,908.64 27,919.00 27,908.64 27,919.00 66.7K
18:05 27,919.00 27,921.11 27,906.04 27,916.57 2,091.2K
18:06 27,920.78 27,920.78 27,920.78 27,920.78 5.1K
18:07 27,914.36 27,914.36 27,910.15 27,910.15 31.4K
18:08 27,910.15 27,916.46 27,910.15 27,916.46 197.2K
18:09 27,915.55 27,924.58 27,915.55 27,922.48 158.0K
18:10 27,930.90 27,945.97 27,930.90 27,945.97 645.4K
18:11 27,945.97 27,945.97 27,945.97 27,945.97 185.9K
18:12 27,945.97 27,951.10 27,945.97 27,948.99 69.8K
18:13 27,948.99 27,948.99 27,948.99 27,948.99 138.3K
18:14 27,946.89 27,946.89 27,946.89 27,946.89 77.1K
18:15 27,951.10 27,951.10 27,951.10 27,951.10 121.5K
18:16 27,951.10 27,951.10 27,946.28 27,946.28 233.1K
18:17 27,950.49 27,951.10 27,946.89 27,946.89 83.4K
18:18 27,946.89 27,946.89 27,932.92 27,940.46 906.7K
18:19 27,940.46 27,956.87 27,940.46 27,956.87 4,954.5K
18:20 27,961.08 27,961.08 27,952.29 27,954.39 91.3K
18:21 27,944.28 27,944.28 27,940.07 27,940.07 874.4K
18:22 27,944.01 27,946.11 27,944.01 27,946.11 42.3K
18:23 27,944.28 27,947.00 27,944.28 27,944.90 20.1K
18:24 27,944.90 27,944.90 27,943.98 27,943.98 43.7K
18:25 27,946.09 27,946.09 27,935.56 27,935.56 392.7K
18:26 27,935.56 27,941.88 27,934.34 27,934.34 16.0K
18:27 27,934.34 27,934.34 27,928.02 27,928.02 288.6K
18:28 27,928.02 27,928.02 27,928.02 27,928.02 0.8K
18:29 27,928.02 27,928.02 27,925.92 27,925.92 10.1K
18:30 27,926.52 27,938.36 27,926.52 27,936.25 76.1K
18:31 27,932.04 27,932.04 27,929.94 27,929.94 10.1K
18:32 27,929.94 27,929.94 27,929.94 27,929.94 10.1K
18:33 27,940.46 27,940.46 27,940.46 27,940.46 188.1K
18:34 27,970.60 27,970.60 27,970.60 27,970.60 58.8K
18:35 27,968.50 27,974.81 27,968.50 27,974.81 393.6K
18:36 27,974.81 27,976.66 27,970.60 27,976.66 477.7K
18:37 27,976.66 27,989.29 27,976.66 27,989.29 1,287.6K
18:38 27,991.12 27,991.12 27,991.12 27,991.12 92.0K
18:39 27,989.02 27,989.02 27,975.58 27,975.58 193.4K
18:40 27,974.51 27,974.51 27,974.51 27,974.51 533.2K
18:51 27,977.27 27,977.27 27,977.27 27,977.27 4,920.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし