MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
30,004.94
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 28,434.31 28,435.50 28,434.31 28,435.50 3,444.2K
10:01 28,432.81 28,438.20 28,415.26 28,430.86 2,089.2K
10:02 28,428.22 28,436.64 28,428.22 28,430.92 1,259.4K
10:03 28,456.18 28,498.64 28,456.18 28,498.64 2,587.2K
10:04 28,475.43 28,497.41 28,475.43 28,497.41 3,593.9K
10:05 28,594.97 28,620.29 28,572.14 28,620.29 2,954.2K
10:06 28,628.71 28,641.16 28,621.54 28,641.16 2,530.0K
10:07 28,641.16 28,641.47 28,600.83 28,600.83 1,766.4K
10:08 28,598.99 28,632.67 28,598.99 28,632.67 1,399.0K
10:09 28,585.35 28,585.35 28,553.42 28,553.42 1,111.0K
10:10 28,529.05 28,569.39 28,518.53 28,569.39 828.3K
10:11 28,549.16 28,549.16 28,534.43 28,534.43 955.3K
10:12 28,497.12 28,523.00 28,497.12 28,523.00 623.0K
10:13 28,516.14 28,541.34 28,515.41 28,526.22 1,474.7K
10:14 28,512.44 28,529.23 28,512.44 28,523.56 1,157.0K
10:15 28,552.48 28,557.50 28,535.05 28,557.50 649.3K
10:16 28,561.72 28,593.15 28,561.72 28,593.15 865.1K
10:17 28,594.34 28,616.91 28,594.34 28,598.03 6,110.2K
10:18 28,611.64 28,615.93 28,606.88 28,606.88 1,096.3K
10:19 28,594.65 28,594.65 28,536.30 28,536.30 2,333.1K
10:20 28,542.61 28,542.61 28,509.74 28,509.74 2,903.3K
10:21 28,507.63 28,507.63 28,500.77 28,502.89 730.7K
10:22 28,507.63 28,531.58 28,507.63 28,518.70 2,310.9K
10:23 28,525.02 28,525.02 28,473.52 28,473.52 1,312.5K
10:24 28,496.13 28,496.13 28,488.59 28,489.78 753.8K
10:25 28,482.26 28,486.47 28,467.52 28,475.94 856.8K
10:26 28,481.46 28,493.91 28,477.21 28,493.91 414.9K
10:27 28,493.91 28,578.22 28,487.80 28,578.22 1,847.2K
10:28 28,541.97 28,566.98 28,541.97 28,553.18 1,848.1K
10:29 28,595.95 28,606.55 28,577.63 28,591.15 5,467.4K
10:30 28,619.74 28,619.74 28,597.47 28,617.28 894.3K
10:31 28,622.09 28,663.40 28,622.09 28,656.75 632.1K
10:32 28,666.71 28,694.41 28,666.71 28,694.41 1,196.8K
10:33 28,671.80 28,671.80 28,654.96 28,665.22 713.9K
10:34 28,656.79 28,686.60 28,656.79 28,686.60 176.1K
10:35 28,671.86 28,684.83 28,671.86 28,677.01 839.9K
10:36 28,679.12 28,679.12 28,672.80 28,672.80 142.7K
10:37 28,669.17 28,687.26 28,668.86 28,687.26 225.4K
10:38 28,680.94 28,687.26 28,680.94 28,682.78 485.6K
10:39 28,680.64 28,719.40 28,680.64 28,719.40 541.6K
10:40 28,719.71 28,745.26 28,719.71 28,742.55 448.7K
10:41 28,720.56 28,747.38 28,702.17 28,703.68 2,280.0K
10:42 28,696.15 28,718.75 28,683.79 28,683.79 1,178.2K
10:43 28,681.41 28,681.41 28,635.27 28,635.27 460.0K
10:44 28,627.92 28,665.29 28,627.92 28,661.08 251.0K
10:45 28,642.68 28,642.68 28,639.67 28,639.67 705.8K
10:46 28,641.77 28,641.77 28,633.32 28,633.32 679.2K
10:47 28,633.32 28,633.32 28,626.69 28,626.69 310.9K
10:48 28,626.69 28,637.55 28,624.59 28,631.24 1,804.5K
10:49 28,620.71 28,635.78 28,620.71 28,635.78 246.9K
10:50 28,628.24 28,634.56 28,628.24 28,628.24 77.0K
10:51 28,636.66 28,650.21 28,636.66 28,645.09 265.5K
10:52 28,637.56 28,644.79 28,637.56 28,638.48 173.0K
10:53 28,645.83 28,645.83 28,631.98 28,631.98 195.3K
10:54 28,634.09 28,654.26 28,634.09 28,654.26 57.6K
10:55 28,647.94 28,647.94 28,640.40 28,640.40 162.3K
10:56 28,646.99 28,649.73 28,643.69 28,649.73 261.8K
10:57 28,649.73 28,649.73 28,644.92 28,644.92 369.9K
10:58 28,656.66 28,656.66 28,654.56 28,656.66 1,392.3K
10:59 28,654.56 28,657.88 28,654.56 28,657.88 86.9K
11:00 28,656.04 28,664.30 28,656.04 28,664.30 1,922.1K
11:01 28,656.96 28,665.22 28,650.64 28,665.22 1,613.0K
11:02 28,663.11 28,667.64 28,661.32 28,665.54 389.0K
11:03 28,636.31 28,658.29 28,636.31 28,643.22 3,211.2K
11:04 28,643.22 28,643.22 28,633.77 28,633.77 4,559.9K
11:05 28,635.88 28,635.88 28,635.88 28,635.88 806.3K
11:06 28,633.77 28,657.30 28,633.77 28,657.30 2,353.5K
11:07 28,657.30 28,657.30 28,626.34 28,626.34 4,278.5K
11:08 28,626.34 28,660.69 28,626.34 28,660.69 1,481.9K
11:09 28,654.27 28,660.69 28,654.27 28,660.69 1,476.4K
11:10 28,630.55 28,672.44 28,630.55 28,670.34 2,791.7K
11:11 28,672.44 28,672.44 28,672.44 28,672.44 2,496.0K
11:12 28,667.93 28,699.25 28,667.93 28,687.30 1,287.0K
11:13 28,683.07 28,683.07 28,670.11 28,670.11 308.2K
11:14 28,664.60 28,676.90 28,664.60 28,676.90 2,607.8K
11:15 28,693.15 28,693.15 28,678.93 28,684.43 330.1K
11:16 28,685.62 28,685.62 28,682.30 28,682.30 841.1K
11:17 28,724.41 28,747.02 28,724.41 28,740.81 6,700.8K
11:18 28,740.81 28,740.81 28,722.57 28,722.57 1,998.3K
11:19 28,722.27 28,722.27 28,705.98 28,708.09 333.7K
11:20 28,703.19 28,704.69 28,702.58 28,704.69 242.0K
11:21 28,667.90 28,698.95 28,667.90 28,698.95 1,588.3K
11:22 28,698.95 28,715.36 28,698.95 28,713.26 602.7K
11:23 28,713.26 28,713.26 28,708.40 28,708.40 711.1K
11:24 28,699.98 28,700.87 28,694.55 28,700.87 812.2K
11:25 28,701.17 28,714.00 28,701.17 28,714.00 406.9K
11:26 28,714.00 28,714.00 28,711.89 28,714.00 651.9K
11:27 28,729.12 28,731.22 28,729.12 28,731.22 2,053.6K
11:28 28,729.12 28,743.96 28,729.12 28,743.96 1,066.6K
11:29 28,743.96 28,743.96 28,727.67 28,727.67 296.8K
11:30 28,730.96 28,742.71 28,707.14 28,707.14 1,187.9K
11:31 28,738.17 28,738.17 28,738.17 28,738.17 2,691.6K
11:32 28,738.17 28,738.17 28,722.37 28,722.37 1,522.6K
11:33 28,721.46 28,721.46 28,719.35 28,721.46 2,802.0K
11:34 28,689.21 28,689.21 28,670.80 28,670.80 1,088.7K
11:35 28,670.80 28,670.80 28,660.27 28,664.79 501.5K
11:36 28,681.75 28,705.24 28,679.65 28,705.24 880.0K
11:37 28,707.35 28,740.89 28,707.35 28,740.89 2,702.3K
11:38 28,740.00 28,754.74 28,740.00 28,750.52 1,390.6K
11:39 28,750.25 28,782.73 28,750.25 28,780.68 3,550.2K
11:40 28,784.89 28,784.89 28,778.58 28,778.58 1,751.0K
11:41 28,780.68 28,782.79 28,774.36 28,774.36 1,726.3K
11:42 28,765.03 28,767.13 28,737.35 28,737.35 3,473.9K
11:43 28,737.35 28,744.57 28,736.15 28,742.16 750.0K
11:44 28,742.16 28,767.89 28,740.36 28,767.89 229.2K
11:45 28,769.99 28,769.99 28,753.09 28,766.05 250.1K
11:46 28,768.16 28,768.16 28,766.05 28,768.16 161.0K
11:47 28,766.05 28,766.05 28,757.63 28,757.63 430.4K
11:48 28,757.63 28,758.22 28,756.12 28,758.22 385.0K
11:49 28,764.54 28,837.32 28,764.54 28,822.89 15,293.4K
11:50 28,831.31 28,831.31 28,810.25 28,814.19 1,848.3K
11:51 28,815.10 28,822.64 28,815.10 28,821.72 367.7K
11:52 28,821.72 28,821.72 28,807.66 28,814.62 691.4K
11:53 28,816.46 28,818.57 28,814.62 28,814.62 356.3K
11:54 28,814.62 28,814.62 28,809.77 28,809.77 265.8K
11:55 28,787.16 28,789.27 28,785.06 28,789.27 1,039.7K
11:56 28,787.16 28,792.02 28,787.16 28,792.02 713.4K
11:57 28,796.30 28,824.03 28,796.30 28,824.03 449.9K
11:58 28,828.24 28,830.35 28,828.24 28,828.24 1,015.3K
11:59 28,832.45 28,832.45 28,826.13 28,826.13 204.2K
12:00 28,828.13 28,830.24 28,826.03 28,826.03 3,850.8K
12:01 28,826.03 28,833.56 28,823.92 28,833.56 1,961.2K
12:02 28,833.56 28,833.56 28,831.46 28,831.46 1,382.9K
12:03 28,831.46 28,844.86 28,810.96 28,844.86 1,592.4K
12:04 28,842.76 28,847.27 28,842.76 28,845.17 140.4K
12:05 28,847.27 28,848.26 28,841.84 28,848.26 380.1K
12:06 28,848.26 28,854.04 28,848.26 28,854.04 637.5K
12:07 28,857.71 28,860.62 28,854.31 28,860.62 2,153.8K
12:08 28,852.20 28,860.62 28,852.20 28,860.62 1,226.3K
12:09 28,865.49 28,870.62 28,865.49 28,870.62 2,057.8K
12:10 28,879.04 28,879.04 28,858.87 28,870.92 2,598.2K
12:11 28,863.39 28,863.39 28,863.39 28,863.39 428.8K
12:12 28,863.69 28,865.80 28,863.69 28,865.80 142.5K
12:13 28,865.80 28,873.41 28,865.80 28,873.41 11.5K
12:14 28,861.66 28,872.02 28,861.66 28,872.02 1,886.9K
12:15 28,872.02 28,873.21 28,872.02 28,873.21 141.2K
12:16 28,862.39 28,866.60 28,862.39 28,866.60 125.3K
12:17 28,866.60 28,866.60 28,849.75 28,849.75 1,058.4K
12:18 28,834.26 28,842.18 28,834.26 28,842.18 1,030.4K
12:19 28,842.18 28,842.18 28,840.08 28,842.18 472.1K
12:20 28,827.44 28,827.44 28,824.95 28,827.06 966.2K
12:21 28,805.67 28,810.79 28,805.67 28,810.79 175.6K
12:22 28,806.58 28,818.63 28,802.37 28,816.53 402.0K
12:23 28,814.42 28,814.42 28,789.57 28,789.57 852.0K
12:24 28,779.04 28,785.36 28,779.04 28,782.95 1,681.3K
12:25 28,778.74 28,778.74 28,776.63 28,778.74 256.3K
12:26 28,776.63 28,778.74 28,771.20 28,774.84 751.8K
12:27 28,767.01 28,767.01 28,760.67 28,760.67 680.2K
12:28 28,752.53 28,752.53 28,746.22 28,746.22 634.7K
12:29 28,759.18 28,759.18 28,741.57 28,743.37 290.6K
12:30 28,741.26 28,741.26 28,734.33 28,734.33 495.4K
12:31 28,725.19 28,726.39 28,724.29 28,724.29 622.4K
12:32 28,730.60 28,732.71 28,726.39 28,732.71 336.1K
12:33 28,728.81 28,735.17 28,728.81 28,735.17 500.7K
12:34 28,720.10 28,722.21 28,708.36 28,708.36 446.6K
12:35 28,716.78 28,716.78 28,707.14 28,707.14 917.2K
12:36 28,703.47 28,707.14 28,703.47 28,707.14 36.2K
12:37 28,707.14 28,707.14 28,705.03 28,705.84 85.2K
12:38 28,711.35 28,715.56 28,711.35 28,715.56 132.5K
12:39 28,715.56 28,715.56 28,711.35 28,711.35 127.9K
12:40 28,709.23 28,713.44 28,709.23 28,709.23 183.2K
12:41 28,707.12 28,707.12 28,707.12 28,707.12 21.3K
12:42 28,693.27 28,693.27 28,693.27 28,693.27 788.4K
12:43 28,699.59 28,707.12 28,699.59 28,707.12 29.0K
12:44 28,707.12 28,707.12 28,698.70 28,707.12 165.0K
12:45 28,705.02 28,705.02 28,698.70 28,698.70 319.3K
12:46 28,698.70 28,705.02 28,698.70 28,705.02 133.1K
12:47 28,707.12 28,707.12 28,706.52 28,706.52 305.5K
12:48 28,706.52 28,708.62 28,706.52 28,708.62 162.6K
12:49 28,706.52 28,708.62 28,705.60 28,705.60 852.5K
12:50 28,705.60 28,707.70 28,705.60 28,706.51 74.8K
12:51 28,706.51 28,706.51 28,706.51 28,706.51 202.4K
12:52 28,708.31 28,708.31 28,700.77 28,705.56 398.5K
12:53 28,703.45 28,705.56 28,703.45 28,705.56 186.4K
12:54 28,705.56 28,705.56 28,702.24 28,702.24 776.8K
12:55 28,699.49 28,699.49 28,699.49 28,699.49 268.0K
12:56 28,701.59 28,701.59 28,699.49 28,699.49 410.1K
12:57 28,701.59 28,701.59 28,688.96 28,688.96 304.2K
12:58 28,694.75 28,694.75 28,694.75 28,694.75 14.2K
12:59 28,694.75 28,694.75 28,684.22 28,684.22 362.5K
13:00 28,682.12 28,694.75 28,682.12 28,694.75 82.1K
13:01 28,688.43 28,691.42 28,688.43 28,691.42 128.3K
13:02 28,680.89 28,680.89 28,680.89 28,680.89 58.2K
13:03 28,683.00 28,687.21 28,674.57 28,687.21 643.0K
13:04 28,680.89 28,680.89 28,674.57 28,674.57 253.9K
13:05 28,678.78 28,678.78 28,661.94 28,661.94 450.7K
13:06 28,657.73 28,660.22 28,655.62 28,660.22 857.0K
13:07 28,655.63 28,655.63 28,647.18 28,647.18 212.6K
13:08 28,654.72 28,654.72 28,650.51 28,650.51 575.0K
13:09 28,648.40 28,648.40 28,648.40 28,648.40 2,201.8K
13:10 28,650.51 28,650.51 28,637.87 28,637.87 472.5K
13:11 28,635.77 28,642.08 28,631.56 28,631.56 322.9K
13:12 28,631.56 28,641.81 28,631.56 28,641.81 45.4K
13:13 28,646.02 28,646.02 28,635.50 28,635.50 111.9K
13:14 28,635.50 28,635.50 28,625.86 28,625.86 315.8K
13:15 28,627.66 28,629.76 28,627.66 28,629.76 149.6K
13:16 28,629.76 28,636.08 28,629.76 28,631.87 64.4K
13:17 28,631.87 28,633.99 28,631.87 28,633.99 280.0K
13:18 28,636.09 28,636.09 28,621.65 28,621.65 104.5K
13:19 28,613.19 28,613.19 28,613.19 28,613.19 25.9K
13:20 28,613.19 28,621.62 28,613.19 28,619.51 1,575.0K
13:21 28,611.09 28,618.92 28,611.09 28,618.92 49.6K
13:22 28,616.81 28,616.81 28,612.60 28,612.60 100.6K
13:23 28,612.60 28,612.60 28,606.29 28,611.03 359.2K
13:24 28,611.03 28,611.03 28,606.82 28,606.82 43.4K
13:25 28,586.32 28,588.43 28,586.32 28,587.82 116.0K
13:26 28,587.82 28,593.49 28,587.82 28,593.49 366.4K
13:27 28,597.70 28,604.02 28,582.93 28,582.93 782.9K
13:28 28,563.91 28,563.91 28,548.84 28,550.95 679.4K
13:29 28,539.53 28,550.95 28,539.53 28,550.95 1,717.5K
13:30 28,550.95 28,550.95 28,548.19 28,548.19 175.5K
13:31 28,537.67 28,550.30 28,537.67 28,550.30 56.1K
13:32 28,537.07 28,563.66 28,537.07 28,553.14 193.4K
13:33 28,543.49 28,568.19 28,543.49 28,568.19 628.4K
13:34 28,574.50 28,577.22 28,574.50 28,577.22 131.4K
13:35 28,577.22 28,586.55 28,560.37 28,586.55 1,712.8K
13:36 28,586.55 28,592.34 28,586.55 28,590.23 155.8K
13:37 28,592.34 28,592.34 28,592.34 28,592.34 143.5K
13:38 28,592.34 28,592.34 28,577.60 28,588.13 371.7K
13:39 28,577.60 28,590.23 28,575.49 28,590.23 557.6K
13:40 28,590.23 28,590.23 28,579.60 28,579.60 7.4K
13:41 28,579.60 28,587.13 28,579.60 28,587.13 6.1K
13:42 28,587.13 28,587.13 28,578.71 28,587.13 69.1K
13:43 28,587.13 28,587.13 28,578.71 28,578.71 6.0K
13:44 28,587.13 28,587.13 28,578.08 28,578.08 14.0K
13:45 28,578.08 28,578.08 28,561.24 28,561.24 632.9K
13:46 28,563.35 28,577.27 28,563.35 28,569.74 56.8K
13:47 28,569.74 28,569.74 28,561.32 28,561.32 63.7K
13:48 28,561.32 28,561.32 28,550.95 28,550.95 272.4K
13:49 28,551.84 28,553.95 28,551.84 28,553.95 14.5K
13:50 28,553.95 28,560.10 28,553.95 28,560.10 63.0K
13:51 28,560.10 28,560.10 28,559.79 28,559.79 39.9K
13:52 28,559.79 28,561.90 28,555.58 28,561.90 15.9K
13:53 28,553.48 28,553.48 28,553.48 28,553.48 26.0K
13:54 28,553.48 28,553.78 28,553.48 28,553.78 10.8K
13:55 28,576.39 28,576.39 28,574.89 28,574.89 14.8K
13:56 28,576.99 28,581.20 28,572.78 28,581.20 31.8K
13:57 28,587.52 28,587.52 28,586.60 28,586.60 28.6K
13:58 28,586.60 28,586.90 28,586.60 28,586.90 66.2K
13:59 28,586.90 28,586.90 28,574.27 28,574.27 179.7K
14:00 28,582.69 28,582.69 28,582.69 28,582.69 12.0K
14:01 28,560.09 28,560.09 28,556.43 28,556.43 27.3K
14:02 28,549.84 28,562.48 28,549.84 28,562.48 101.8K
14:03 28,566.69 28,566.69 28,564.58 28,564.58 94.0K
14:04 28,564.58 28,564.58 28,554.06 28,554.06 21.2K
14:05 28,554.06 28,554.06 28,543.53 28,543.53 759.0K
14:06 28,543.53 28,543.53 28,537.21 28,537.21 80.7K
14:07 28,537.21 28,542.61 28,536.29 28,542.61 12.0K
14:08 28,548.12 28,550.22 28,548.12 28,550.22 335.8K
14:09 28,550.22 28,550.22 28,550.22 28,550.22 21.2K
14:10 28,571.61 28,591.48 28,571.61 28,591.48 92.1K
14:11 28,591.48 28,591.48 28,589.37 28,589.37 5.3K
14:12 28,589.37 28,596.91 28,579.73 28,579.73 34.2K
14:13 28,579.73 28,583.94 28,579.73 28,583.94 334.7K
14:14 28,583.94 28,586.05 28,583.94 28,586.05 31.9K
14:15 28,586.05 28,586.05 28,577.62 28,577.93 59.0K
14:16 28,577.93 28,599.31 28,577.93 28,599.31 9.6K
14:17 28,599.31 28,602.34 28,599.31 28,602.34 70.7K
14:18 28,602.34 28,611.23 28,599.93 28,609.12 152.1K
14:19 28,609.12 28,611.26 28,609.12 28,611.26 380.2K
14:20 28,611.26 28,611.26 28,610.96 28,610.96 8.4K
14:21 28,610.96 28,610.96 28,595.89 28,595.89 43.3K
14:22 28,595.89 28,595.89 28,588.35 28,588.35 16.7K
14:23 28,588.35 28,588.35 28,588.35 28,588.35 67.7K
14:24 28,588.35 28,590.46 28,588.35 28,590.46 472.9K
14:25 28,590.46 28,590.46 28,588.35 28,590.46 308.2K
14:26 28,590.46 28,592.56 28,590.46 28,591.65 352.8K
14:27 28,591.65 28,593.75 28,589.54 28,593.75 612.1K
14:28 28,593.75 28,595.59 28,593.48 28,593.48 60.6K
14:29 28,597.69 28,597.69 28,591.38 28,591.38 404.0K
14:30 28,591.38 28,591.38 28,582.95 28,587.47 97.9K
14:31 28,591.68 28,591.68 28,591.68 28,591.68 31.4K
14:32 28,597.11 28,597.11 28,597.11 28,597.11 54.4K
14:33 28,601.32 28,601.32 28,594.40 28,594.40 187.8K
14:34 28,594.40 28,594.40 28,579.66 28,588.08 255.7K
14:35 28,590.19 28,590.19 28,590.19 28,590.19 5.3K
14:36 28,585.98 28,590.19 28,581.76 28,581.76 73.8K
14:37 28,596.50 28,596.50 28,585.98 28,586.28 293.9K
14:38 28,586.28 28,596.81 28,586.28 28,596.81 228.3K
14:39 28,596.81 28,596.81 28,586.28 28,586.28 140.5K
14:40 28,586.28 28,586.28 28,586.28 28,586.28 26.9K
14:41 28,586.28 28,586.28 28,584.17 28,584.17 110.1K
14:42 28,590.49 28,590.49 28,582.07 28,582.07 58.4K
14:43 28,582.07 28,586.28 28,582.07 28,586.28 6.0K
14:44 28,586.58 28,586.58 28,584.48 28,584.48 125.9K
14:45 28,575.28 28,575.28 28,564.00 28,570.42 994.1K
14:46 28,566.21 28,581.72 28,566.21 28,581.72 653.1K
14:47 28,581.72 28,585.93 28,581.72 28,583.83 286.6K
14:48 28,581.72 28,585.93 28,571.20 28,585.93 396.5K
14:49 28,585.93 28,585.93 28,575.41 28,575.41 70.7K
14:50 28,577.51 28,592.25 28,566.98 28,592.25 1,050.5K
14:51 28,575.41 28,588.04 28,575.41 28,588.04 2,662.8K
14:52 28,588.04 28,588.04 28,581.72 28,581.72 58.4K
14:53 28,581.72 28,585.93 28,581.72 28,585.93 84.9K
14:54 28,585.93 28,585.93 28,585.93 28,585.93 53.1K
14:55 28,585.93 28,585.93 28,585.93 28,585.93 74.3K
14:56 28,585.93 28,594.36 28,585.93 28,594.36 1,094.2K
14:57 28,594.36 28,597.38 28,594.36 28,597.38 128.2K
14:58 28,597.38 28,597.38 28,597.38 28,597.38 0.0K
14:59 28,597.38 28,599.48 28,597.38 28,599.48 58.5K
15:00 28,599.48 28,599.48 28,584.48 28,584.48 112.2K
15:01 28,584.48 28,584.48 28,579.62 28,579.62 67.5K
15:02 28,591.98 28,591.98 28,588.31 28,588.31 18.4K
15:03 28,603.38 28,603.38 28,588.31 28,589.82 63.0K
15:04 28,589.82 28,589.82 28,579.30 28,585.90 90.5K
15:05 28,585.90 28,588.01 28,585.90 28,588.01 26.6K
15:06 28,588.01 28,607.29 28,588.01 28,607.29 154.8K
15:07 28,597.83 28,597.83 28,578.78 28,579.39 67.8K
15:08 28,579.39 28,581.50 28,579.39 28,579.39 1,148.5K
15:09 28,578.47 28,578.47 28,578.47 28,578.47 17.0K
15:10 28,565.84 28,567.94 28,557.42 28,557.42 185.7K
15:11 28,557.42 28,580.64 28,557.42 28,572.22 167.0K
15:12 28,574.59 28,576.70 28,561.96 28,561.96 1,040.7K
15:13 28,561.96 28,561.96 28,557.75 28,557.75 1,652.3K
15:14 28,559.86 28,561.31 28,552.89 28,557.10 139.1K
15:15 28,560.79 28,562.61 28,558.67 28,558.67 1,652.7K
15:16 28,560.78 28,560.78 28,554.46 28,554.46 58.9K
15:17 28,542.13 28,551.43 28,528.27 28,534.64 1,456.7K
15:18 28,532.53 28,552.70 28,532.53 28,552.70 652.4K
15:19 28,546.38 28,552.70 28,546.38 28,549.97 498.8K
15:20 28,543.66 28,550.28 28,543.66 28,550.28 1,100.8K
15:21 28,545.16 28,553.58 28,538.84 28,553.58 405.0K
15:22 28,556.60 28,569.24 28,556.60 28,569.24 161.0K
15:23 28,569.24 28,569.24 28,559.60 28,560.78 192.2K
15:24 28,555.65 28,555.65 28,547.23 28,547.23 128.9K
15:25 28,547.23 28,547.23 28,547.23 28,547.23 5.3K
15:26 28,547.23 28,547.23 28,543.02 28,543.02 74.1K
15:27 28,530.38 28,548.45 28,530.38 28,548.45 4,002.0K
15:28 28,548.45 28,548.45 28,544.23 28,544.23 69.4K
15:29 28,544.23 28,544.23 28,540.02 28,540.02 15.9K
15:30 28,540.02 28,540.02 28,518.74 28,518.74 642.3K
15:31 28,518.74 28,518.74 28,511.20 28,511.20 138.1K
15:32 28,518.74 28,525.06 28,516.63 28,525.06 16.6K
15:33 28,525.06 28,525.06 28,518.74 28,518.74 47.7K
15:34 28,518.74 28,518.74 28,516.63 28,516.94 106.0K
15:35 28,515.72 28,524.14 28,509.40 28,509.40 1,614.7K
15:36 28,507.30 28,514.64 28,507.30 28,514.64 27.1K
15:37 28,514.64 28,514.64 28,512.53 28,512.53 395.9K
15:38 28,514.64 28,514.64 28,508.32 28,508.32 174.2K
15:39 28,508.32 28,512.53 28,506.19 28,506.19 244.7K
15:40 28,506.19 28,508.30 28,504.08 28,504.08 2,136.7K
15:41 28,474.28 28,479.99 28,474.28 28,479.99 2,209.8K
15:42 28,479.99 28,479.99 28,469.46 28,469.46 289.7K
15:43 28,469.46 28,469.46 28,449.31 28,449.31 2,259.6K
15:44 28,449.31 28,449.31 28,438.16 28,438.16 1,191.5K
15:45 28,440.26 28,440.26 28,437.24 28,437.24 1,631.5K
15:46 28,437.24 28,437.24 28,421.48 28,429.90 718.8K
15:47 28,432.00 28,444.64 28,432.00 28,439.59 1,201.2K
15:48 28,439.59 28,446.03 28,439.59 28,446.03 153.1K
15:49 28,446.03 28,446.03 28,437.60 28,437.60 213.4K
15:50 28,437.60 28,437.60 28,429.18 28,429.18 1,155.1K
15:51 28,429.18 28,431.59 28,429.18 28,431.59 318.0K
15:52 28,429.79 28,429.79 28,429.79 28,429.79 4,280.0K
15:53 28,431.89 28,431.89 28,429.79 28,429.79 325.9K
15:54 28,429.79 28,431.89 28,429.79 28,429.79 512.0K
15:55 28,429.79 28,429.79 28,429.18 28,429.18 21.2K
15:56 28,429.18 28,429.18 28,421.96 28,421.96 159.7K
15:57 28,419.85 28,419.85 28,413.16 28,415.26 265.0K
15:58 28,416.83 28,416.83 28,415.26 28,416.17 98.9K
15:59 28,424.60 28,446.29 28,424.60 28,446.29 75.3K
16:00 28,441.70 28,441.70 28,431.18 28,431.18 442.0K
16:01 28,425.13 28,425.13 28,420.92 28,420.92 607.2K
16:02 28,418.81 28,419.42 28,418.81 28,419.42 148.1K
16:03 28,419.42 28,419.42 28,415.21 28,415.21 94.3K
16:04 28,417.31 28,419.42 28,417.31 28,417.31 53.8K
16:05 28,421.91 28,424.02 28,421.91 28,422.50 75.1K
16:06 28,422.50 28,422.50 28,422.50 28,422.50 5.2K
16:07 28,422.50 28,422.50 28,420.40 28,420.40 15.7K
16:08 28,422.50 28,439.35 28,422.50 28,439.35 325.8K
16:09 28,440.56 28,440.56 28,430.03 28,438.29 114.6K
16:10 28,438.29 28,438.29 28,438.29 28,438.29 75.4K
16:11 28,444.60 28,444.60 28,428.30 28,428.30 191.8K
16:12 28,427.39 28,428.92 28,427.39 28,428.92 55.2K
16:13 28,425.90 28,430.11 28,425.90 28,430.11 1,586.5K
16:14 28,436.14 28,438.25 28,434.04 28,438.25 146.7K
16:15 28,438.25 28,442.46 28,438.25 28,442.46 5.2K
16:16 28,442.46 28,442.46 28,439.44 28,439.44 23.2K
16:17 28,451.15 28,451.15 28,449.64 28,449.64 3,215.0K
16:18 28,458.06 28,460.17 28,458.06 28,460.17 38.0K
16:19 28,445.10 28,445.37 28,443.26 28,445.37 40.8K
16:20 28,446.88 28,454.42 28,439.63 28,439.63 145.1K
16:21 28,442.65 28,449.27 28,442.65 28,449.27 209.5K
16:22 28,449.27 28,449.27 28,449.27 28,449.27 142.2K
16:23 28,449.27 28,451.37 28,449.27 28,451.37 94.7K
16:24 28,466.44 28,479.75 28,466.44 28,479.75 74.0K
16:25 28,479.75 28,479.75 28,478.56 28,478.56 49.3K
16:26 28,472.24 28,472.24 28,465.92 28,465.92 47.3K
16:27 28,470.13 28,470.13 28,464.36 28,464.36 165.7K
16:28 28,464.36 28,464.36 28,455.94 28,464.36 47.3K
16:29 28,455.94 28,455.94 28,455.94 28,455.94 289.0K
16:30 28,453.83 28,453.83 28,445.71 28,447.82 630.3K
16:31 28,447.82 28,447.82 28,443.61 28,443.61 42.0K
16:32 28,443.61 28,444.52 28,443.31 28,443.31 13.1K
16:33 28,442.39 28,442.39 28,423.21 28,423.21 935.3K
16:34 28,425.31 28,425.31 28,421.10 28,421.10 335.7K
16:35 28,416.89 28,416.89 28,404.82 28,404.82 1,491.3K
16:36 28,404.82 28,404.82 28,402.72 28,404.82 480.0K
16:37 28,406.93 28,417.45 28,406.93 28,417.45 91.7K
16:38 28,417.45 28,417.45 28,417.45 28,417.45 0.0K
16:39 28,413.24 28,413.24 28,403.26 28,411.98 127.5K
16:40 28,411.06 28,413.17 28,406.85 28,406.85 471.7K
16:41 28,398.43 28,402.64 28,398.43 28,402.64 251.8K
16:42 28,413.17 28,418.57 28,408.04 28,418.57 901.0K
16:43 28,418.57 28,418.57 28,399.62 28,409.47 246.6K
16:44 28,410.06 28,410.06 28,392.61 28,392.61 69.7K
16:45 28,425.87 28,451.13 28,425.87 28,451.13 831.2K
16:46 28,467.98 28,491.14 28,467.98 28,491.14 2,111.2K
16:47 28,495.35 28,511.42 28,495.35 28,511.42 851.0K
16:48 28,511.42 28,511.42 28,509.31 28,509.31 920.5K
16:49 28,509.31 28,509.31 28,494.57 28,494.57 142.6K
16:50 28,478.03 28,478.03 28,467.49 28,467.79 246.6K
16:51 28,472.32 28,472.32 28,451.26 28,451.26 1,756.7K
16:52 28,446.67 28,446.67 28,433.11 28,433.11 550.6K
16:53 28,448.18 28,452.40 28,448.18 28,452.40 60.3K
16:54 28,460.20 28,460.20 28,438.81 28,438.81 104.8K
16:55 28,438.81 28,438.81 28,438.81 28,438.81 15.8K
16:56 28,445.13 28,455.65 28,445.13 28,455.65 126.5K
16:57 28,455.65 28,457.77 28,455.65 28,457.77 18.0K
16:58 28,478.83 28,478.83 28,478.83 28,478.83 79.2K
16:59 28,478.83 28,478.83 28,478.83 28,478.83 26.4K
17:00 28,478.83 28,479.75 28,475.54 28,479.75 127.4K
17:01 28,479.75 28,479.75 28,475.54 28,475.54 52.1K
17:02 28,475.54 28,475.54 28,469.07 28,469.07 63.1K
17:03 28,460.65 28,464.86 28,460.65 28,464.86 180.6K
17:04 28,464.86 28,464.86 28,464.86 28,464.86 0.8K
17:05 28,460.65 28,461.57 28,460.65 28,461.57 6.6K
17:06 28,461.57 28,461.57 28,446.83 28,446.83 363.2K
17:07 28,446.83 28,451.04 28,446.83 28,451.04 5.3K
17:08 28,451.04 28,451.04 28,445.64 28,445.64 49.1K
17:09 28,445.64 28,445.64 28,432.24 28,432.24 249.2K
17:10 28,432.24 28,447.85 28,432.24 28,447.85 373.5K
17:11 28,447.85 28,447.85 28,447.85 28,447.85 10.5K
17:12 28,445.75 28,445.75 28,430.05 28,430.05 394.4K
17:13 28,430.05 28,436.69 28,430.05 28,436.69 47.5K
17:14 28,436.69 28,438.79 28,436.69 28,438.79 5.3K
17:15 28,438.79 28,438.79 28,438.79 28,438.79 0.0K
17:16 28,438.79 28,438.79 28,438.79 28,438.79 0.0K
17:17 28,451.67 28,457.18 28,451.67 28,457.18 1,311.5K
17:18 28,445.23 28,445.23 28,436.81 28,445.23 361.5K
17:19 28,439.71 28,439.71 28,439.71 28,439.71 345.4K
17:20 28,438.79 28,438.79 28,434.58 28,434.58 355.8K
17:21 28,434.58 28,436.69 28,434.58 28,436.69 10.5K
17:22 28,413.53 28,417.74 28,405.11 28,405.11 5,260.5K
17:23 28,403.29 28,406.04 28,391.30 28,391.30 2,740.7K
17:24 28,378.67 28,378.67 28,375.67 28,375.67 712.1K
17:25 28,375.67 28,375.67 28,375.67 28,375.67 115.4K
17:26 28,375.67 28,375.67 28,358.83 28,358.83 689.6K
17:27 28,345.01 28,351.55 28,342.90 28,346.03 1,724.0K
17:28 28,346.03 28,346.03 28,345.38 28,345.38 1,408.5K
17:29 28,347.48 28,355.91 28,347.48 28,355.91 684.5K
17:30 28,353.80 28,353.80 28,349.59 28,349.59 599.8K
17:31 28,349.59 28,353.80 28,349.59 28,353.80 1,074.9K
17:32 28,355.91 28,355.91 28,347.48 28,347.48 68.4K
17:33 28,347.48 28,347.79 28,347.48 28,347.79 51.4K
17:34 28,347.79 28,347.79 28,343.58 28,347.79 146.0K
17:35 28,347.79 28,347.79 28,338.99 28,338.99 138.1K
17:36 28,341.09 28,341.09 28,341.09 28,341.09 99.1K
17:37 28,350.29 28,371.34 28,350.29 28,371.34 1,614.3K
17:38 28,369.24 28,395.69 28,369.24 28,395.69 1,611.9K
17:39 28,393.58 28,395.69 28,393.58 28,393.58 847.9K
17:40 28,366.21 28,366.60 28,362.00 28,366.60 4,659.3K
17:41 28,344.20 28,352.62 28,337.67 28,337.67 1,395.7K
17:42 28,306.47 28,327.52 28,306.47 28,327.52 2,989.0K
17:43 28,327.52 28,327.52 28,304.39 28,304.39 6,250.1K
17:44 28,312.81 28,321.24 28,312.81 28,321.24 88.9K
17:45 28,321.24 28,321.24 28,318.48 28,318.48 79.1K
17:46 28,313.89 28,313.89 28,286.52 28,286.52 3,590.0K
17:47 28,286.52 28,289.54 28,286.52 28,289.54 126.7K
17:48 28,281.09 28,284.76 28,281.09 28,284.76 184.2K
17:49 28,284.76 28,284.76 28,281.09 28,281.09 230.5K
17:50 28,281.09 28,281.09 28,281.09 28,281.09 110.5K
17:51 28,280.78 28,280.78 28,261.98 28,261.98 234.9K
17:52 28,268.30 28,268.30 28,258.20 28,258.20 16.3K
17:53 28,258.20 28,258.20 28,258.20 28,258.20 0.0K
17:54 28,258.20 28,269.47 28,258.20 28,269.47 160.8K
17:55 28,268.86 28,274.38 28,268.86 28,272.54 289.1K
17:56 28,272.54 28,272.91 28,268.33 28,272.91 402.8K
17:57 28,272.91 28,281.03 28,272.61 28,274.71 137.7K
17:58 28,274.71 28,277.09 28,274.71 28,276.35 368.0K
17:59 28,276.04 28,279.34 28,276.04 28,279.34 220.9K
18:00 28,281.44 28,341.42 28,281.44 28,297.26 3,916.6K
18:01 28,286.74 28,286.74 28,274.10 28,278.32 611.9K
18:02 28,278.32 28,278.32 28,269.89 28,277.23 63.1K
18:03 28,275.13 28,285.65 28,275.13 28,285.65 161.3K
18:04 28,285.65 28,306.89 28,285.65 28,306.89 75.3K
18:05 28,302.68 28,302.68 28,299.55 28,299.55 37.4K
18:06 28,299.55 28,316.40 28,299.55 28,316.40 162.4K
18:07 28,316.40 28,334.11 28,316.40 28,334.11 272.9K
18:08 28,332.00 28,343.07 28,330.44 28,343.07 313.9K
18:09 28,343.07 28,343.07 28,342.77 28,342.77 84.2K
18:10 28,342.77 28,342.77 28,340.66 28,340.66 98.9K
18:11 28,340.66 28,340.66 28,332.39 28,338.70 354.2K
18:12 28,336.60 28,341.18 28,300.80 28,300.80 410.8K
18:13 28,292.38 28,296.59 28,292.38 28,296.59 57.7K
18:14 28,296.59 28,298.70 28,292.38 28,292.38 78.1K
18:15 28,292.38 28,294.49 28,288.17 28,288.17 149.8K
18:16 28,267.11 28,281.85 28,267.11 28,281.85 1,227.1K
18:17 28,273.60 28,293.30 28,273.60 28,293.30 56.9K
18:18 28,285.96 28,294.49 28,285.96 28,294.49 47.3K
18:19 28,288.06 28,302.91 28,288.06 28,302.91 41.2K
18:20 28,308.41 28,308.42 28,308.41 28,308.42 103.5K
18:21 28,312.63 28,324.85 28,312.63 28,324.85 540.0K
18:22 28,324.32 28,324.32 28,308.36 28,308.36 473.5K
18:23 28,314.68 28,314.68 28,270.62 28,270.62 1,079.5K
18:24 28,274.83 28,278.74 28,272.73 28,275.08 207.1K
18:25 28,275.08 28,305.88 28,275.08 28,305.88 164.8K
18:26 28,307.07 28,307.07 28,297.43 28,299.53 203.6K
18:27 28,311.10 28,321.63 28,311.10 28,321.63 396.8K
18:28 28,329.16 28,335.19 28,329.16 28,335.19 293.1K
18:29 28,335.19 28,336.11 28,335.19 28,336.11 283.1K
18:30 28,333.25 28,341.78 28,324.45 28,341.78 2,551.5K
18:31 28,341.78 28,351.83 28,329.81 28,351.83 1,363.6K
18:32 28,318.09 28,348.53 28,318.09 28,348.53 849.4K
18:33 28,348.53 28,348.53 28,328.81 28,328.81 1,103.5K
18:34 28,335.13 28,338.81 28,334.21 28,338.81 235.9K
18:35 28,317.71 28,332.39 28,314.04 28,332.39 482.3K
18:36 28,334.22 28,334.22 28,321.66 28,322.58 377.4K
18:37 28,326.25 28,329.93 28,315.22 28,315.22 1,801.5K
18:38 28,333.22 28,333.22 28,319.44 28,323.48 805.8K
18:39 28,320.73 28,336.42 28,320.73 28,336.42 416.6K
18:40 28,337.90 28,337.90 28,337.90 28,337.90 443.6K
18:51 28,314.75 28,314.75 28,314.75 28,314.75 1,029.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし