MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,717.06
最終更新: 2025-10-06
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 28,507.23 28,606.76 28,507.23 28,606.76 2,335.3K
10:01 28,602.29 28,602.29 28,528.08 28,558.31 1,522.4K
10:02 28,598.06 28,598.06 28,563.14 28,563.14 1,095.2K
10:03 28,613.68 28,624.21 28,601.54 28,601.54 1,727.2K
10:04 28,625.03 28,626.25 28,618.91 28,626.25 1,273.3K
10:05 28,642.14 28,642.14 28,597.51 28,597.51 898.0K
10:06 28,612.19 28,612.19 28,588.91 28,588.91 1,926.9K
10:07 28,586.80 28,588.91 28,583.39 28,583.39 358.1K
10:08 28,577.07 28,600.24 28,577.07 28,600.24 1,345.5K
10:09 28,602.64 28,608.37 28,596.63 28,605.05 1,207.4K
10:10 28,620.60 28,620.60 28,587.44 28,587.44 318.6K
10:11 28,568.49 28,603.73 28,568.49 28,603.73 1,535.6K
10:12 28,607.94 28,635.34 28,607.94 28,635.34 959.4K
10:13 28,637.45 28,653.88 28,637.45 28,653.88 744.3K
10:14 28,655.98 28,655.98 28,655.98 28,655.98 749.2K
10:15 28,638.81 28,638.81 28,631.18 28,638.71 277.1K
10:16 28,636.61 28,636.61 28,630.83 28,630.83 466.4K
10:17 28,630.83 28,630.83 28,617.87 28,630.83 1,011.5K
10:18 28,638.44 28,638.44 28,626.62 28,626.62 1,047.0K
10:19 28,625.70 28,634.47 28,625.70 28,634.47 417.8K
10:20 28,636.57 28,636.57 28,623.94 28,636.57 775.3K
10:21 28,650.24 28,652.08 28,650.24 28,652.08 959.0K
10:22 28,652.69 28,652.69 28,652.69 28,652.69 97.3K
10:23 28,645.99 28,653.81 28,645.99 28,653.81 953.7K
10:24 28,658.02 28,661.19 28,650.66 28,661.19 2,252.0K
10:25 28,665.78 28,667.88 28,665.78 28,667.88 990.7K
10:26 28,684.73 28,705.10 28,684.73 28,705.10 1,309.9K
10:27 28,707.21 28,723.48 28,707.21 28,721.00 2,011.9K
10:28 28,714.68 28,714.68 28,707.82 28,707.82 2,596.8K
10:29 28,707.82 28,707.82 28,705.99 28,705.99 668.6K
10:30 28,708.09 28,727.04 28,708.09 28,727.04 1,225.8K
10:31 28,723.37 28,727.35 28,721.27 28,727.35 823.6K
10:32 28,735.77 28,789.96 28,735.77 28,789.96 13,621.9K
10:33 28,782.43 28,792.07 28,780.32 28,792.07 1,651.6K
10:34 28,798.38 28,798.38 28,782.22 28,786.43 1,295.9K
10:35 28,784.91 28,800.55 28,784.91 28,800.55 4,083.0K
10:36 28,798.45 28,806.87 28,798.45 28,806.87 3,095.8K
10:37 28,794.78 28,796.34 28,786.36 28,787.92 1,527.1K
10:38 28,787.92 28,787.92 28,775.29 28,775.29 1,623.1K
10:39 28,778.58 28,793.35 28,778.58 28,793.35 4,906.2K
10:40 28,791.25 28,803.60 28,791.25 28,803.60 1,586.0K
10:41 28,803.90 28,811.27 28,800.74 28,800.74 2,103.3K
10:42 28,804.14 28,804.98 28,801.96 28,804.98 1,749.1K
10:43 28,801.96 28,801.96 28,797.75 28,801.96 438.4K
10:44 28,804.07 28,816.09 28,804.07 28,816.09 1,138.1K
10:45 28,816.09 28,816.09 28,805.94 28,805.94 312.6K
10:46 28,805.34 28,806.79 28,798.37 28,798.37 777.6K
10:47 28,798.37 28,816.43 28,798.37 28,816.43 240.5K
10:48 28,808.93 28,819.78 28,808.93 28,819.78 334.8K
10:49 28,826.99 28,826.99 28,805.93 28,805.93 3,019.0K
10:50 28,803.83 28,805.93 28,802.53 28,804.64 132.9K
10:51 28,806.74 28,826.28 28,806.74 28,826.28 606.0K
10:52 28,832.98 28,832.98 28,798.71 28,805.03 1,020.9K
10:53 28,819.71 28,823.42 28,807.83 28,812.04 383.3K
10:54 28,820.46 28,849.11 28,820.46 28,849.11 3,308.6K
10:55 28,852.62 28,859.75 28,852.62 28,859.10 1,367.3K
10:56 28,864.23 28,876.15 28,864.23 28,868.54 2,538.0K
10:57 28,845.02 28,872.19 28,845.02 28,872.19 3,513.9K
10:58 28,863.76 28,885.15 28,863.76 28,885.15 330.6K
10:59 28,885.80 28,885.80 28,882.77 28,882.77 571.5K
11:00 28,882.77 28,908.20 28,882.77 28,907.12 7,540.9K
11:01 28,917.65 28,921.86 28,917.65 28,921.86 1,528.8K
11:02 28,924.61 28,930.93 28,924.61 28,930.93 1,120.2K
11:03 28,928.82 28,928.82 28,920.40 28,921.59 6,185.3K
11:04 28,917.38 28,917.38 28,908.96 28,917.38 782.5K
11:05 28,931.85 28,939.43 28,929.74 28,939.43 1,966.0K
11:06 28,946.35 28,953.89 28,946.35 28,953.89 1,497.5K
11:07 28,957.83 28,981.61 28,957.83 28,977.40 3,879.1K
11:08 28,959.53 28,959.53 28,916.67 28,916.67 6,040.5K
11:09 28,922.98 28,922.98 28,906.57 28,906.57 2,766.2K
11:10 28,910.78 28,922.23 28,910.78 28,922.23 721.3K
11:11 28,921.32 28,959.43 28,921.32 28,951.63 1,776.5K
11:12 28,930.69 28,941.73 28,926.34 28,926.34 3,447.2K
11:13 28,927.26 28,927.26 28,924.24 28,924.24 2,195.7K
11:14 28,915.82 28,915.82 28,905.29 28,905.29 2,260.1K
11:15 28,911.61 28,911.61 28,896.57 28,897.06 1,177.5K
11:16 28,886.54 28,886.54 28,871.15 28,881.41 2,218.0K
11:17 28,855.12 28,881.57 28,854.20 28,879.47 3,355.0K
11:18 28,864.73 28,894.54 28,864.73 28,886.39 2,142.8K
11:19 28,871.32 28,871.32 28,854.50 28,854.50 2,346.6K
11:20 28,867.14 28,881.87 28,867.14 28,873.15 2,053.1K
11:21 28,862.62 28,879.69 28,862.62 28,869.17 485.0K
11:22 28,869.17 28,869.17 28,852.59 28,852.59 2,767.1K
11:23 28,869.54 28,869.54 28,853.24 28,853.24 1,491.0K
11:24 28,867.54 28,867.54 28,844.59 28,844.59 603.5K
11:25 28,848.80 28,848.80 28,830.02 28,830.02 6,533.9K
11:26 28,834.23 28,843.87 28,827.91 28,843.87 2,377.3K
11:27 28,839.66 28,850.19 28,839.66 28,850.19 726.5K
11:28 28,833.34 28,833.34 28,831.24 28,831.24 4,220.0K
11:29 28,831.24 28,831.24 28,810.18 28,819.79 9,010.5K
11:30 28,817.69 28,826.21 28,817.69 28,826.21 218.6K
11:31 28,836.74 28,836.74 28,819.90 28,828.32 1,969.1K
11:32 28,830.42 28,830.42 28,819.58 28,821.58 549.1K
11:33 28,825.79 28,827.90 28,820.29 28,820.29 633.5K
11:34 28,816.07 28,824.50 28,816.07 28,824.50 589.7K
11:35 28,828.71 28,841.34 28,828.71 28,830.81 1,055.1K
11:36 28,835.02 28,835.02 28,813.38 28,813.38 343.7K
11:37 28,822.18 28,828.49 28,822.18 28,828.49 416.0K
11:38 28,822.18 28,836.91 28,822.18 28,834.81 698.0K
11:39 28,845.34 28,845.34 28,833.89 28,833.89 280.9K
11:40 28,844.42 28,844.42 28,832.33 28,840.75 405.7K
11:41 28,844.96 28,862.99 28,844.96 28,850.36 1,172.5K
11:42 28,848.25 28,856.68 28,844.04 28,844.04 2,201.8K
11:43 28,839.83 28,839.83 28,829.30 28,829.30 2,353.3K
11:44 28,828.12 28,829.92 28,821.80 28,829.92 449.9K
11:45 28,829.92 28,849.52 28,828.13 28,828.13 995.8K
11:46 28,821.81 28,821.81 28,815.50 28,815.50 128.8K
11:47 28,813.39 28,813.39 28,804.97 28,804.97 820.5K
11:48 28,800.76 28,808.29 28,793.22 28,808.29 392.5K
11:49 28,807.37 28,807.37 28,791.66 28,791.66 731.3K
11:50 28,789.55 28,804.29 28,789.55 28,804.29 380.6K
11:51 28,795.33 28,795.33 28,791.12 28,791.12 178.1K
11:52 28,792.30 28,792.30 28,787.45 28,787.45 156.8K
11:53 28,787.45 28,787.45 28,770.17 28,770.17 429.1K
11:54 28,770.17 28,770.17 28,765.96 28,765.96 407.1K
11:55 28,765.96 28,765.96 28,761.75 28,765.96 1,129.6K
11:56 28,774.38 28,778.59 28,772.28 28,778.59 1,007.6K
11:57 28,768.06 28,778.97 28,768.06 28,778.97 558.2K
11:58 28,789.50 28,795.44 28,783.18 28,795.44 1,756.8K
11:59 28,787.01 28,788.31 28,780.70 28,788.31 213.8K
12:00 28,786.20 28,825.65 28,786.20 28,810.91 674.3K
12:01 28,808.16 28,808.16 28,803.95 28,803.95 993.1K
12:02 28,803.95 28,810.27 28,803.95 28,810.27 128.7K
12:03 28,812.37 28,815.12 28,812.37 28,815.12 167.7K
12:04 28,815.12 28,815.12 28,808.81 28,808.81 525.8K
12:05 28,813.02 28,813.02 28,806.70 28,813.02 225.9K
12:06 28,806.70 28,806.70 28,802.49 28,802.49 120.0K
12:07 28,802.49 28,810.91 28,802.49 28,802.49 364.6K
12:08 28,802.49 28,802.49 28,793.91 28,793.91 330.6K
12:09 28,796.02 28,800.23 28,796.02 28,798.20 516.1K
12:10 28,796.09 28,801.22 28,766.15 28,766.15 241.1K
12:11 28,772.46 28,774.57 28,768.25 28,768.25 310.9K
12:12 28,766.15 28,766.15 28,761.94 28,761.94 178.2K
12:13 28,757.72 28,784.54 28,757.72 28,776.12 687.7K
12:14 28,783.73 28,800.57 28,783.73 28,800.57 580.0K
12:15 28,804.78 28,804.78 28,798.47 28,802.68 230.6K
12:16 28,802.68 28,806.08 28,802.68 28,806.08 433.2K
12:17 28,816.61 28,816.61 28,808.18 28,808.18 708.4K
12:18 28,806.08 28,806.08 28,798.74 28,798.74 152.3K
12:19 28,794.53 28,805.05 28,787.04 28,795.46 977.3K
12:20 28,789.14 28,795.46 28,789.14 28,795.46 833.2K
12:21 28,795.46 28,799.67 28,781.80 28,781.80 769.5K
12:22 28,781.80 28,781.80 28,781.80 28,781.80 284.4K
12:23 28,781.80 28,783.91 28,781.80 28,783.91 413.2K
12:24 28,788.22 28,803.29 28,788.22 28,803.29 190.1K
12:25 28,822.24 28,836.98 28,822.24 28,823.16 3,676.4K
12:26 28,825.27 28,825.27 28,810.53 28,810.53 333.9K
12:27 28,810.53 28,817.75 28,810.53 28,811.44 269.7K
12:28 28,769.73 28,769.73 28,766.73 28,766.73 353.5K
12:29 28,764.63 28,780.92 28,760.42 28,778.81 505.8K
12:30 28,788.45 28,793.96 28,783.32 28,793.96 280.1K
12:31 28,785.53 28,787.64 28,781.32 28,781.32 213.3K
12:32 28,785.53 28,793.96 28,785.53 28,793.96 171.6K
12:33 28,791.85 28,800.27 28,785.53 28,785.53 219.8K
12:34 28,838.17 28,847.68 28,835.04 28,835.04 15,859.4K
12:35 28,837.15 28,837.15 28,811.22 28,812.14 402.6K
12:36 28,837.40 28,863.59 28,837.40 28,863.59 10,245.7K
12:37 28,869.90 28,878.33 28,867.80 28,878.33 2,572.1K
12:38 28,869.90 28,869.90 28,834.11 28,834.11 2,226.3K
12:39 28,842.64 28,850.14 28,842.64 28,850.14 547.0K
12:40 28,860.67 28,862.77 28,848.04 28,848.04 248.7K
12:41 28,858.56 28,872.41 28,858.56 28,865.18 1,867.0K
12:42 28,863.99 28,868.20 28,859.18 28,859.18 2,203.5K
12:43 28,854.97 28,860.08 28,854.97 28,860.08 940.3K
12:44 28,857.98 28,870.06 28,851.66 28,867.95 454.3K
12:45 28,867.03 28,867.03 28,867.03 28,867.03 303.7K
12:46 28,869.14 28,869.14 28,806.75 28,806.75 701.2K
12:47 28,808.86 28,808.86 28,793.21 28,793.21 2,062.0K
12:48 28,782.68 28,801.63 28,782.68 28,801.63 1,126.4K
12:49 28,801.63 28,801.63 28,801.63 28,801.63 453.9K
12:50 28,797.42 28,826.90 28,797.42 28,810.06 5,312.4K
12:51 28,807.95 28,812.16 28,805.84 28,805.84 253.8K
12:52 28,803.74 28,803.74 28,801.63 28,801.63 215.8K
12:53 28,799.53 28,799.53 28,793.21 28,797.42 294.6K
12:54 28,789.81 28,833.47 28,789.81 28,833.47 1,670.7K
12:55 28,825.59 28,847.67 28,825.59 28,847.67 842.1K
12:56 28,843.46 28,843.46 28,839.25 28,839.25 221.6K
12:57 28,843.46 28,843.46 28,839.25 28,839.25 243.2K
12:58 28,829.33 28,829.33 28,826.01 28,826.01 902.4K
12:59 28,824.82 28,824.82 28,820.61 28,820.61 358.8K
13:00 28,824.82 28,833.24 28,824.82 28,833.24 491.3K
13:01 28,836.54 28,845.87 28,836.54 28,843.76 1,120.9K
13:02 28,841.66 28,841.66 28,833.23 28,841.66 491.7K
13:03 28,835.34 28,862.71 28,835.34 28,862.71 8,464.0K
13:04 28,864.82 28,864.82 28,854.29 28,854.29 1,161.7K
13:05 28,854.29 28,854.29 28,852.18 28,852.18 568.0K
13:06 28,845.87 28,854.29 28,845.87 28,854.29 1,113.9K
13:07 28,847.97 28,854.29 28,847.97 28,854.29 524.5K
13:08 28,839.22 28,839.22 28,832.90 28,832.90 462.9K
13:09 28,832.90 28,835.01 28,832.90 28,835.01 314.4K
13:10 28,832.90 28,832.90 28,810.96 28,810.96 3,645.5K
13:11 28,810.96 28,815.17 28,798.00 28,798.00 810.2K
13:12 28,795.89 28,797.09 28,788.67 28,797.09 774.2K
13:13 28,788.67 28,788.67 28,774.09 28,778.30 3,592.7K
13:14 28,782.51 28,782.51 28,766.62 28,768.72 1,268.3K
13:15 28,775.04 28,777.15 28,762.41 28,762.41 512.1K
13:16 28,763.05 28,763.05 28,763.05 28,763.05 190.6K
13:17 28,756.74 28,756.74 28,752.53 28,752.53 910.1K
13:18 28,748.32 28,764.84 28,739.25 28,764.84 2,372.0K
13:19 28,762.74 28,762.74 28,740.13 28,740.13 791.7K
13:20 28,742.24 28,742.24 28,732.30 28,732.30 490.5K
13:21 28,730.20 28,730.20 28,725.99 28,725.99 465.5K
13:22 28,725.99 28,747.21 28,721.94 28,738.78 1,479.7K
13:23 28,738.78 28,758.34 28,735.18 28,741.50 1,046.0K
13:24 28,743.60 28,743.60 28,741.50 28,741.50 247.8K
13:25 28,739.39 28,741.50 28,724.65 28,741.50 2,601.1K
13:26 28,741.50 28,741.50 28,722.55 28,722.55 376.7K
13:27 28,722.55 28,728.86 28,722.55 28,728.86 285.1K
13:28 28,726.76 28,739.39 28,726.76 28,734.26 440.9K
13:29 28,749.33 28,749.33 28,743.01 28,749.33 993.5K
13:30 28,748.14 28,748.14 28,739.72 28,739.72 1,042.5K
13:31 28,750.25 28,750.25 28,734.59 28,740.91 366.3K
13:32 28,734.59 28,736.70 28,732.49 28,736.70 258.1K
13:33 28,734.59 28,740.91 28,734.59 28,738.80 1,227.6K
13:34 28,738.80 28,769.23 28,738.80 28,769.23 927.5K
13:35 28,756.60 28,756.60 28,752.38 28,754.49 204.5K
13:36 28,754.49 28,771.33 28,754.49 28,771.33 698.7K
13:37 28,771.33 28,771.33 28,769.81 28,769.81 416.6K
13:38 28,771.92 28,771.92 28,769.81 28,771.92 921.7K
13:39 28,770.73 28,770.73 28,760.20 28,764.72 432.8K
13:40 28,766.82 28,771.03 28,760.50 28,764.72 840.6K
13:41 28,764.72 28,764.72 28,756.29 28,756.29 150.7K
13:42 28,758.40 28,762.61 28,758.40 28,762.61 125.4K
13:43 28,773.14 28,773.14 28,764.72 28,764.72 862.1K
13:44 28,773.14 28,773.14 28,773.14 28,773.14 309.0K
13:45 28,773.14 28,802.61 28,773.14 28,800.51 12,646.5K
13:46 28,796.30 28,821.56 28,796.30 28,800.51 2,871.3K
13:47 28,804.72 28,804.72 28,796.30 28,800.51 545.7K
13:48 28,794.19 28,802.61 28,794.19 28,802.61 599.5K
13:49 28,798.40 28,798.40 28,773.69 28,773.69 195.4K
13:50 28,771.59 28,780.12 28,771.59 28,780.12 396.3K
13:51 28,778.01 28,778.01 28,769.59 28,769.59 280.8K
13:52 28,771.69 28,773.80 28,767.48 28,767.48 156.5K
13:53 28,765.38 28,787.98 28,765.38 28,777.45 1,177.0K
13:54 28,779.56 28,779.56 28,767.23 28,767.23 1,233.9K
13:55 28,777.76 28,777.76 28,769.33 28,777.76 214.8K
13:56 28,769.33 28,779.86 28,769.33 28,777.76 307.1K
13:57 28,779.86 28,779.86 28,775.65 28,775.65 188.6K
13:58 28,784.07 28,786.18 28,784.07 28,784.07 178.0K
13:59 28,777.76 28,781.97 28,777.76 28,779.86 439.1K
14:00 28,786.78 28,788.89 28,776.26 28,780.44 2,973.2K
14:01 28,780.44 28,780.44 28,769.91 28,774.13 611.9K
14:02 28,774.13 28,774.13 28,772.02 28,772.02 546.1K
14:03 28,772.02 28,772.02 28,759.55 28,763.76 1,299.9K
14:04 28,762.84 28,771.58 28,762.84 28,771.58 1,009.4K
14:05 28,765.27 28,773.69 28,765.27 28,771.58 728.9K
14:06 28,767.37 28,781.03 28,767.37 28,779.25 3,443.6K
14:07 28,777.13 28,781.34 28,777.13 28,779.24 158.0K
14:08 28,785.56 28,813.59 28,785.56 28,813.59 395.7K
14:09 28,820.82 28,825.95 28,818.72 28,825.95 426.7K
14:10 28,823.85 28,828.06 28,823.85 28,828.06 3,229.2K
14:11 28,827.14 28,851.31 28,827.14 28,851.31 560.7K
14:12 28,847.10 28,855.52 28,847.10 28,850.42 281.0K
14:13 28,850.42 28,857.66 28,850.42 28,857.66 297.5K
14:14 28,878.71 28,906.08 28,878.71 28,906.08 6,891.7K
14:15 28,891.35 28,899.77 28,891.35 28,891.35 2,030.8K
14:16 28,897.66 28,897.66 28,868.74 28,884.37 1,683.5K
14:17 28,871.74 28,871.74 28,863.32 28,863.62 741.3K
14:18 28,872.04 28,900.96 28,867.83 28,900.96 385.6K
14:19 28,896.75 28,896.75 28,892.54 28,892.54 146.1K
14:20 28,890.43 28,896.75 28,889.54 28,889.54 331.6K
14:21 28,895.86 28,895.86 28,881.12 28,881.12 870.7K
14:22 28,887.44 28,887.44 28,885.33 28,887.44 181.1K
14:23 28,883.22 28,883.22 28,876.30 28,876.30 1,983.3K
14:24 28,876.30 28,876.30 28,876.30 28,876.30 145.8K
14:25 28,876.30 28,876.30 28,868.77 28,870.87 198.6K
14:26 28,868.77 28,872.08 28,868.77 28,872.08 148.4K
14:27 28,874.19 28,874.19 28,868.18 28,868.18 929.0K
14:28 28,868.18 28,868.18 28,866.07 28,866.07 539.9K
14:29 28,859.75 28,859.75 28,857.65 28,859.75 949.6K
14:30 28,859.75 28,866.07 28,847.83 28,847.83 226.9K
14:31 28,847.83 28,854.14 28,847.21 28,847.21 158.8K
14:32 28,847.21 28,851.42 28,847.21 28,851.42 836.4K
14:33 28,847.21 28,847.21 28,847.21 28,847.21 159.0K
14:34 28,847.21 28,853.52 28,847.21 28,849.31 172.7K
14:35 28,849.31 28,855.63 28,849.31 28,851.42 329.3K
14:36 28,853.52 28,858.95 28,849.31 28,856.85 392.6K
14:37 28,856.85 28,856.85 28,856.85 28,856.85 744.8K
14:38 28,856.85 28,865.10 28,856.85 28,865.10 145.1K
14:39 28,865.10 28,865.10 28,856.05 28,856.05 290.8K
14:40 28,856.05 28,856.05 28,856.05 28,856.05 415.6K
14:41 28,856.05 28,856.05 28,850.62 28,856.05 181.4K
14:42 28,858.15 28,858.15 28,851.23 28,851.23 880.2K
14:43 28,852.14 28,852.14 28,841.61 28,841.61 975.4K
14:44 28,841.61 28,841.61 28,811.47 28,811.47 221.2K
14:45 28,836.18 28,837.74 28,834.07 28,837.74 219.8K
14:46 28,837.74 28,841.96 28,834.07 28,834.07 632.9K
14:47 28,834.07 28,836.18 28,834.07 28,836.18 377.3K
14:48 28,836.18 28,850.92 28,836.18 28,840.39 1,397.7K
14:49 28,840.39 28,840.39 28,830.95 28,835.53 371.5K
14:50 28,843.96 28,843.96 28,831.32 28,831.32 210.3K
14:51 28,831.32 28,835.53 28,831.32 28,833.43 727.7K
14:52 28,833.43 28,843.96 28,833.43 28,843.96 334.4K
14:53 28,839.74 28,846.06 28,839.74 28,846.06 167.2K
14:54 28,839.74 28,846.06 28,837.64 28,837.64 194.2K
14:55 28,846.06 28,846.06 28,835.53 28,835.53 1,149.5K
14:56 28,837.64 28,847.25 28,837.64 28,843.04 276.8K
14:57 28,840.93 28,845.14 28,830.40 28,830.40 345.3K
14:58 28,830.40 28,830.40 28,819.88 28,819.88 404.0K
14:59 28,817.77 28,817.77 28,815.66 28,817.77 145.4K
15:00 28,813.56 28,813.56 28,811.45 28,811.45 1,254.0K
15:01 28,782.75 28,786.96 28,782.75 28,786.96 209.1K
15:02 28,786.96 28,786.96 28,784.85 28,784.85 258.4K
15:03 28,784.85 28,789.06 28,784.85 28,784.85 123.8K
15:04 28,784.85 28,786.96 28,784.85 28,786.96 199.2K
15:05 28,786.96 28,786.96 28,781.44 28,782.36 186.9K
15:06 28,782.36 28,809.17 28,782.36 28,804.96 253.8K
15:07 28,802.86 28,804.96 28,802.86 28,804.96 122.0K
15:08 28,809.17 28,812.84 28,800.75 28,812.84 703.1K
15:09 28,806.53 28,814.95 28,806.53 28,806.53 274.6K
15:10 28,808.63 28,814.95 28,808.63 28,814.95 915.7K
15:11 28,814.95 28,814.95 28,814.95 28,814.95 145.4K
15:12 28,819.16 28,819.16 28,806.53 28,806.53 172.3K
15:13 28,807.74 28,807.74 28,801.66 28,801.66 178.5K
15:14 28,805.87 28,805.87 28,799.56 28,799.56 125.8K
15:15 28,797.45 28,799.56 28,797.45 28,799.56 145.3K
15:16 28,805.87 28,805.87 28,795.35 28,799.56 1,775.8K
15:17 28,807.98 28,818.51 28,807.98 28,818.51 470.8K
15:18 28,816.40 28,837.46 28,816.40 28,829.03 3,866.3K
15:19 28,833.25 28,845.88 28,833.25 28,845.88 1,912.1K
15:20 28,843.77 28,845.88 28,831.14 28,831.14 540.4K
15:21 28,831.79 28,838.10 28,831.79 28,831.79 195.7K
15:22 28,840.21 28,840.21 28,831.79 28,831.79 151.1K
15:23 28,831.79 28,833.89 28,827.58 28,833.89 383.1K
15:24 28,827.58 28,834.43 28,827.58 28,834.43 203.0K
15:25 28,834.43 28,834.43 28,823.91 28,823.91 210.4K
15:26 28,823.91 28,838.64 28,823.91 28,838.64 210.6K
15:27 28,840.75 28,840.75 28,832.03 28,834.13 184.0K
15:28 28,834.13 28,836.24 28,832.03 28,836.24 145.8K
15:29 28,836.24 28,847.10 28,832.03 28,847.10 152.0K
15:30 28,849.20 28,858.53 28,849.20 28,858.53 441.0K
15:31 28,862.74 28,888.01 28,862.74 28,888.01 4,250.5K
15:32 28,875.38 28,886.58 28,875.38 28,886.58 3,622.9K
15:33 28,878.16 28,886.58 28,869.74 28,869.74 1,795.6K
15:34 28,859.21 28,859.21 28,857.10 28,857.10 4,028.6K
15:35 28,868.67 28,868.67 28,858.14 28,858.14 1,227.4K
15:36 28,856.04 28,868.67 28,853.93 28,868.67 2,488.1K
15:37 28,870.78 28,870.78 28,856.04 28,863.27 1,754.1K
15:38 28,859.06 28,861.17 28,853.93 28,853.93 2,206.2K
15:39 28,847.38 28,847.38 28,841.06 28,841.06 471.0K
15:40 28,841.06 28,841.06 28,821.46 28,821.46 6,055.4K
15:41 28,815.14 28,819.35 28,810.93 28,819.35 7,129.1K
15:42 28,808.82 28,811.85 28,807.64 28,811.85 4,669.0K
15:43 28,820.27 28,828.69 28,820.27 28,828.69 2,348.0K
15:44 28,819.97 28,832.60 28,814.54 28,814.54 2,367.5K
15:45 28,810.33 28,812.43 28,806.11 28,810.59 1,439.9K
15:46 28,808.49 28,808.49 28,804.28 28,806.38 1,650.6K
15:47 28,808.49 28,829.54 28,808.49 28,829.54 1,946.0K
15:48 28,823.22 28,823.22 28,808.49 28,809.08 3,385.5K
15:49 28,815.39 28,821.71 28,813.29 28,821.71 1,751.3K
15:50 28,821.71 28,821.71 28,817.50 28,821.71 1,507.2K
15:51 28,825.92 28,833.26 28,825.92 28,828.03 2,581.7K
15:52 28,832.34 28,832.34 28,830.24 28,832.34 3,153.3K
15:53 28,832.34 28,832.34 28,830.24 28,830.24 727.8K
15:54 28,834.45 28,834.45 28,830.24 28,830.24 631.0K
15:55 28,836.56 28,848.30 28,836.56 28,848.30 655.1K
15:56 28,852.51 28,860.04 28,851.62 28,860.04 2,569.7K
15:57 28,849.51 28,866.36 28,849.51 28,862.15 1,373.5K
15:58 28,862.15 28,874.78 28,862.15 28,874.78 740.5K
15:59 28,874.78 28,874.78 28,856.64 28,856.64 617.6K
16:00 28,856.64 28,858.75 28,852.43 28,855.18 373.4K
16:01 28,855.18 28,855.18 28,844.65 28,844.65 1,425.2K
16:02 28,846.76 28,846.76 28,830.19 28,830.19 6,815.5K
16:03 28,828.08 28,842.82 28,828.08 28,842.82 1,406.5K
16:04 28,834.40 28,834.40 28,825.95 28,825.95 1,450.2K
16:05 28,825.95 28,825.95 28,825.95 28,825.95 490.0K
16:06 28,825.95 28,849.11 28,825.95 28,847.00 1,943.2K
16:07 28,847.00 28,851.21 28,847.00 28,851.21 551.0K
16:08 28,851.21 28,851.21 28,844.89 28,844.89 534.7K
16:09 28,836.47 28,840.68 28,832.26 28,840.68 793.6K
16:10 28,830.16 28,842.18 28,830.16 28,842.18 351.2K
16:11 28,848.50 28,863.24 28,840.11 28,840.11 3,377.7K
16:12 28,844.32 28,849.14 28,842.82 28,842.82 828.0K
16:13 28,844.93 28,844.93 28,838.61 28,838.61 1,452.0K
16:14 28,838.61 28,840.71 28,823.54 28,840.71 326.1K
16:15 28,838.61 28,838.61 28,836.50 28,838.61 162.4K
16:16 28,838.61 28,840.71 28,836.50 28,836.50 194.2K
16:17 28,836.50 28,840.71 28,836.50 28,840.71 161.8K
16:18 28,838.61 28,838.61 28,838.61 28,838.61 145.1K
16:19 28,840.71 28,840.71 28,825.64 28,829.86 766.8K
16:20 28,827.75 28,827.75 28,800.38 28,817.22 5,553.7K
16:21 28,819.33 28,823.54 28,819.33 28,823.54 1,542.1K
16:22 28,819.33 28,848.25 28,819.33 28,844.04 971.5K
16:23 28,848.25 28,871.85 28,846.14 28,871.85 444.2K
16:24 28,881.19 28,881.19 28,868.55 28,868.55 452.1K
16:25 28,868.45 28,884.88 28,868.45 28,884.88 1,730.0K
16:26 28,879.45 28,879.45 28,867.70 28,867.70 263.7K
16:27 28,867.70 28,867.70 28,851.71 28,851.71 232.7K
16:28 28,851.71 28,851.71 28,847.50 28,847.50 113.3K
16:29 28,839.08 28,851.16 28,826.45 28,851.16 4,130.7K
16:30 28,853.26 28,865.01 28,853.26 28,860.80 164.0K
16:31 28,871.33 28,871.33 28,860.80 28,860.80 1,533.5K
16:32 28,858.69 28,858.69 28,836.09 28,840.30 262.5K
16:33 28,838.19 28,844.51 28,836.09 28,838.19 129.3K
16:34 28,831.88 28,842.41 28,831.88 28,842.41 328.6K
16:35 28,842.41 28,846.35 28,842.14 28,846.35 196.3K
16:36 28,841.76 28,841.76 28,837.55 28,837.55 353.5K
16:37 28,839.65 28,852.29 28,839.65 28,843.86 582.5K
16:38 28,854.39 28,860.71 28,852.29 28,852.29 2,823.3K
16:39 28,852.29 28,860.71 28,852.29 28,858.60 1,134.2K
16:40 28,850.18 28,854.39 28,843.86 28,848.08 339.8K
16:41 28,866.47 28,866.47 28,864.36 28,866.47 124.8K
16:42 28,866.47 28,866.47 28,866.47 28,866.47 148.2K
16:43 28,866.47 28,876.73 28,866.47 28,876.73 151.8K
16:44 28,872.52 28,878.84 28,870.41 28,870.41 296.7K
16:45 28,872.52 28,878.84 28,872.52 28,878.84 226.7K
16:46 28,878.84 28,878.84 28,872.52 28,872.52 172.6K
16:47 28,872.52 28,876.73 28,862.88 28,862.88 173.5K
16:48 28,861.69 28,863.80 28,857.48 28,863.80 1,139.2K
16:49 28,857.48 28,863.53 28,855.37 28,863.53 188.8K
16:50 28,859.31 28,859.31 28,848.03 28,848.03 658.1K
16:51 28,848.03 28,848.03 28,839.61 28,839.61 1,648.9K
16:52 28,838.10 28,842.96 28,838.10 28,842.96 193.3K
16:53 28,835.42 28,843.84 28,835.42 28,843.84 502.8K
16:54 28,843.84 28,843.84 28,839.63 28,839.63 113.2K
16:55 28,839.63 28,850.16 28,839.63 28,850.16 248.0K
16:56 28,841.74 28,845.14 28,835.50 28,835.50 843.0K
16:57 28,837.60 28,845.14 28,837.60 28,845.14 315.2K
16:58 28,845.14 28,851.45 28,845.14 28,851.45 167.1K
16:59 28,845.14 28,849.35 28,845.14 28,845.14 168.4K
17:00 28,851.45 28,860.82 28,846.97 28,851.38 223.5K
17:01 28,847.17 28,847.17 28,847.17 28,847.17 363.8K
17:02 28,847.17 28,847.17 28,846.25 28,846.25 464.2K
17:03 28,848.35 28,850.46 28,847.43 28,847.43 275.7K
17:04 28,849.54 28,851.64 28,847.43 28,851.64 301.8K
17:05 28,853.75 28,853.75 28,851.64 28,851.64 1,765.2K
17:06 28,853.75 28,853.75 28,849.81 28,849.81 227.1K
17:07 28,849.81 28,849.81 28,842.27 28,842.27 169.5K
17:08 28,842.27 28,842.27 28,840.17 28,841.09 340.3K
17:09 28,841.09 28,843.19 28,841.09 28,843.19 177.9K
17:10 28,843.19 28,843.19 28,842.27 28,842.27 483.5K
17:11 28,843.19 28,852.83 28,835.66 28,837.76 530.1K
17:12 28,837.76 28,846.19 28,837.76 28,846.19 501.6K
17:13 28,846.19 28,879.12 28,846.19 28,879.12 1,813.3K
17:14 28,881.23 28,881.23 28,879.12 28,879.12 374.4K
17:15 28,879.12 28,880.04 28,879.12 28,880.04 326.1K
17:16 28,880.04 28,880.04 28,860.17 28,860.17 1,915.1K
17:17 28,866.49 28,866.49 28,858.07 28,858.07 830.0K
17:18 28,858.07 28,871.62 28,849.01 28,849.01 1,804.1K
17:19 28,851.12 28,853.23 28,851.12 28,851.12 221.3K
17:20 28,861.65 28,861.65 28,849.01 28,855.33 2,354.7K
17:21 28,846.91 28,871.62 28,846.91 28,871.62 947.9K
17:22 28,871.62 28,871.62 28,869.51 28,869.51 474.9K
17:23 28,869.51 28,869.51 28,855.33 28,855.33 2,059.5K
17:24 28,851.12 28,852.31 28,848.09 28,850.20 212.1K
17:25 28,858.62 28,858.62 28,854.14 28,856.25 439.0K
17:26 28,864.67 28,877.34 28,857.44 28,877.34 723.8K
17:27 28,877.34 28,877.34 28,868.91 28,873.12 421.6K
17:28 28,866.81 28,868.91 28,866.81 28,866.81 205.3K
17:29 28,868.00 28,880.63 28,868.00 28,876.42 342.6K
17:30 28,870.10 28,875.23 28,866.81 28,875.23 170.3K
17:31 28,866.81 28,875.23 28,866.81 28,875.23 286.4K
17:32 28,864.70 28,877.67 28,864.70 28,877.67 284.3K
17:33 28,886.09 28,886.09 28,852.96 28,852.96 143.4K
17:34 28,855.06 28,863.48 28,855.06 28,855.06 205.2K
17:35 28,855.06 28,855.06 28,849.01 28,849.01 465.7K
17:36 28,862.86 28,864.97 28,856.55 28,858.65 238.2K
17:37 28,871.29 28,886.36 28,862.86 28,877.93 343.5K
17:38 28,875.83 28,881.55 28,875.24 28,875.24 930.6K
17:39 28,873.13 28,904.71 28,873.13 28,883.66 2,075.7K
17:40 28,885.77 28,885.77 28,884.58 28,884.58 600.3K
17:41 28,884.58 28,893.00 28,871.61 28,871.61 182.4K
17:42 28,877.93 28,877.93 28,858.21 28,858.21 544.5K
17:43 28,872.36 28,876.57 28,869.04 28,869.04 824.5K
17:44 28,864.83 28,878.68 28,864.83 28,878.68 218.7K
17:45 28,887.10 28,887.10 28,873.28 28,875.38 477.0K
17:46 28,888.02 28,892.23 28,879.60 28,879.60 914.8K
17:47 28,877.49 28,890.12 28,877.49 28,881.70 337.9K
17:48 28,875.38 28,877.49 28,874.17 28,874.17 130.5K
17:49 28,869.96 28,875.38 28,869.96 28,873.28 162.2K
17:50 28,873.28 28,883.81 28,873.28 28,877.49 264.8K
17:51 28,875.38 28,877.49 28,875.38 28,876.30 152.6K
17:52 28,882.62 28,890.24 28,882.62 28,890.24 211.5K
17:53 28,888.14 28,890.24 28,883.92 28,888.14 243.2K
17:54 28,886.03 28,886.03 28,874.28 28,876.39 174.5K
17:55 28,880.60 28,881.79 28,872.18 28,875.77 399.8K
17:56 28,887.52 28,893.84 28,885.42 28,893.84 580.1K
17:57 28,885.42 28,892.65 28,884.23 28,892.65 309.8K
17:58 28,896.86 28,910.71 28,896.86 28,904.40 4,383.9K
17:59 28,891.76 28,900.18 28,891.76 28,895.97 702.0K
18:00 28,895.97 28,906.89 28,893.87 28,906.89 514.2K
18:01 28,900.57 28,915.16 28,898.46 28,915.16 935.1K
18:02 28,910.95 28,915.16 28,908.85 28,908.85 145.1K
18:03 28,904.63 28,912.14 28,904.63 28,912.14 1,084.2K
18:04 28,913.03 28,928.10 28,913.03 28,928.10 1,344.5K
18:05 28,928.10 28,928.10 28,904.60 28,907.63 856.3K
18:06 28,911.84 28,918.49 28,911.84 28,916.38 200.9K
18:07 28,924.80 28,947.96 28,924.80 28,945.86 2,084.0K
18:08 28,959.78 29,004.33 28,959.78 28,993.16 9,378.9K
18:09 28,999.47 29,018.42 28,991.94 28,991.94 10,612.6K
18:10 28,998.26 29,010.73 28,998.26 29,010.73 1,533.9K
18:11 29,012.84 29,043.27 29,012.84 29,043.27 3,931.4K
18:12 29,030.63 29,030.63 29,022.21 29,022.21 2,021.7K
18:13 29,033.39 29,046.02 29,033.39 29,039.71 2,111.0K
18:14 29,041.55 29,043.65 29,040.94 29,040.94 1,794.3K
18:15 29,051.47 29,064.10 29,051.47 29,057.78 7,623.3K
18:16 29,053.57 29,056.87 29,039.69 29,039.69 406.1K
18:17 29,041.80 29,043.15 29,024.20 29,043.15 3,783.3K
18:18 29,028.41 29,066.90 29,028.41 29,066.90 1,389.5K
18:19 29,045.84 29,079.86 29,045.84 29,079.86 641.2K
18:20 29,085.62 29,089.83 29,082.66 29,082.66 4,064.9K
18:21 29,053.18 29,091.83 29,053.18 29,091.83 7,273.3K
18:22 29,098.22 29,104.54 29,087.70 29,104.54 4,593.3K
18:23 29,096.12 29,096.12 29,079.28 29,079.28 513.4K
18:24 29,069.63 29,085.56 29,069.63 29,085.56 368.9K
18:25 29,079.24 29,086.48 29,079.24 29,086.48 308.7K
18:26 29,088.58 29,088.58 29,076.66 29,081.79 573.8K
18:27 29,070.35 29,084.78 29,070.35 29,080.57 434.1K
18:28 29,082.68 29,082.68 29,076.36 29,076.36 399.0K
18:29 29,076.36 29,076.36 29,049.70 29,049.70 2,615.3K
18:30 29,049.70 29,057.04 29,049.70 29,054.93 575.8K
18:31 29,048.61 29,080.11 29,045.29 29,080.11 1,159.8K
18:32 29,084.32 29,084.32 29,069.58 29,069.58 869.8K
18:33 29,067.48 29,067.48 29,013.92 29,013.92 9,682.6K
18:34 29,018.13 29,031.85 29,018.13 29,019.36 1,102.9K
18:35 29,015.69 29,047.28 29,015.69 29,021.47 3,470.5K
18:36 29,037.12 29,037.12 28,983.45 28,983.45 1,104.6K
18:37 28,992.79 28,992.79 28,975.95 28,979.27 479.9K
18:38 28,981.68 28,988.89 28,981.39 28,988.89 79.5K
18:39 28,988.89 28,996.40 28,987.97 28,987.97 78.4K
18:40 28,987.97 28,987.97 28,987.97 28,987.97 0.0K
18:51 28,972.49 28,972.49 28,972.49 28,972.49 1,851.8K
23:49 28,972.49 28,972.49 28,972.49 28,972.49 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし