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 29,179.61 29,182.93 29,173.32 29,182.93 628.6K
10:01 29,155.31 29,155.31 29,102.49 29,108.81 797.5K
10:02 29,108.54 29,137.11 29,108.54 29,137.11 713.0K
10:03 29,151.85 29,156.40 29,133.23 29,135.34 1,778.6K
10:04 29,128.81 29,131.12 29,113.98 29,113.98 434.0K
10:05 29,097.87 29,100.62 29,097.87 29,100.62 1,189.9K
10:06 29,091.01 29,097.56 29,088.39 29,088.39 544.4K
10:07 29,088.39 29,088.39 29,077.86 29,077.86 337.6K
10:08 29,069.44 29,071.55 29,069.44 29,071.55 250.4K
10:09 29,092.60 29,092.60 29,063.12 29,073.65 565.5K
10:10 29,090.49 29,090.49 29,054.40 29,060.71 2,055.0K
10:11 29,060.71 29,062.82 29,047.78 29,049.88 2,815.8K
10:12 29,054.10 29,056.20 29,054.10 29,056.20 82.0K
10:13 29,060.41 29,060.41 29,058.31 29,058.31 211.5K
10:14 29,058.31 29,058.31 29,058.31 29,058.31 196.3K
10:15 29,051.99 29,051.99 29,045.67 29,045.98 375.5K
10:16 29,045.98 29,052.67 29,045.98 29,052.67 556.3K
10:17 29,050.56 29,073.55 29,050.56 29,056.08 182.7K
10:18 29,058.19 29,073.26 29,058.19 29,073.26 73.2K
10:19 29,062.73 29,075.36 29,052.20 29,052.20 782.1K
10:20 29,073.26 29,073.26 29,059.71 29,059.71 94.4K
10:21 29,056.58 29,056.58 29,054.47 29,054.47 350.2K
10:22 29,052.37 29,052.37 29,038.21 29,038.21 195.5K
10:23 29,054.08 29,054.08 29,051.98 29,051.98 585.5K
10:24 29,049.87 29,065.24 29,049.87 29,058.93 123.9K
10:25 29,048.40 29,050.50 29,046.56 29,046.56 638.7K
10:26 29,042.35 29,046.56 29,042.32 29,042.32 290.2K
10:27 29,038.72 29,038.72 29,012.07 29,012.07 546.0K
10:28 29,009.96 29,009.96 29,002.43 29,003.42 1,713.5K
10:29 29,003.42 29,007.33 29,003.12 29,007.33 1,258.8K
10:30 29,007.33 29,009.74 29,003.42 29,007.63 247.8K
10:31 29,007.63 29,008.54 29,004.33 29,006.43 75.1K
10:32 29,008.54 29,008.54 29,001.00 29,001.00 165.2K
10:33 28,998.90 28,998.90 28,993.13 28,993.13 203.7K
10:34 28,993.13 29,002.77 28,991.02 29,002.77 448.0K
10:35 28,998.55 29,000.66 28,998.55 29,000.66 119.9K
10:36 29,002.77 29,002.77 29,000.66 29,002.77 229.3K
10:37 28,995.43 29,001.85 28,993.32 28,998.83 197.9K
10:38 29,001.85 29,002.13 28,999.74 29,002.13 241.3K
10:39 28,995.81 28,997.91 28,995.81 28,997.00 1,597.5K
10:40 28,997.00 28,997.00 28,990.30 28,990.30 50.6K
10:41 28,992.40 28,992.40 28,990.30 28,990.30 435.6K
10:42 28,984.87 28,984.87 28,955.39 28,961.81 9,491.8K
10:43 28,963.92 28,963.92 28,959.71 28,963.92 1,358.3K
10:44 28,973.84 28,973.84 28,956.99 28,963.31 421.7K
10:45 28,965.42 28,965.42 28,959.10 28,959.10 103.9K
10:46 28,971.73 28,972.65 28,962.02 28,962.02 251.6K
10:47 28,962.02 28,970.74 28,961.10 28,970.74 196.1K
10:48 28,960.21 28,970.85 28,960.21 28,970.85 886.2K
10:49 28,964.53 28,965.14 28,964.53 28,965.14 1,526.4K
10:50 28,969.35 28,970.24 28,968.13 28,970.24 80.7K
10:51 28,970.24 28,970.24 28,962.97 28,962.97 1,403.8K
10:52 28,967.18 28,967.18 28,967.18 28,967.18 302.3K
10:53 28,965.07 28,966.59 28,965.07 28,966.59 526.6K
10:54 28,966.59 28,967.51 28,966.59 28,967.51 42.0K
10:55 28,967.51 28,988.32 28,967.51 28,988.32 521.9K
10:56 28,982.00 28,988.32 28,981.09 28,988.32 58.1K
10:57 28,975.69 28,984.11 28,975.69 28,984.11 371.6K
10:58 28,986.22 28,986.22 28,979.90 28,979.90 54.5K
10:59 28,979.90 28,993.18 28,979.90 28,993.18 340.5K
11:00 28,993.18 28,999.20 28,984.13 28,984.13 591.9K
11:01 28,975.71 28,989.56 28,974.49 28,974.49 208.1K
11:02 29,002.19 29,025.35 29,000.09 29,023.25 1,723.1K
11:03 29,034.38 29,034.38 29,034.38 29,034.38 721.8K
11:04 29,034.38 29,043.99 29,034.38 29,043.99 486.9K
11:05 29,032.27 29,033.19 29,032.27 29,033.19 359.5K
11:06 29,033.19 29,053.06 29,033.19 29,053.06 331.4K
11:07 29,053.06 29,055.17 29,053.06 29,055.17 529.8K
11:08 29,055.17 29,055.17 29,042.53 29,045.29 1,047.5K
11:09 29,041.07 29,041.07 29,029.09 29,029.09 432.6K
11:10 29,022.78 29,026.45 29,004.20 29,004.20 528.0K
11:11 29,036.70 29,068.29 29,036.70 29,052.09 5,793.4K
11:12 29,049.34 29,055.03 29,047.23 29,055.03 200.9K
11:13 29,055.03 29,055.03 29,055.03 29,055.03 57.5K
11:14 29,055.03 29,059.24 29,055.03 29,059.24 119.9K
11:15 29,061.35 29,061.35 29,058.33 29,058.33 36.5K
11:16 29,056.22 29,058.33 29,049.90 29,049.90 191.2K
11:17 29,026.74 29,036.38 29,026.74 29,027.04 985.1K
11:18 29,035.47 29,035.47 29,033.36 29,033.36 229.1K
11:19 29,035.47 29,035.47 29,025.21 29,025.21 477.2K
11:20 29,025.21 29,028.13 29,023.91 29,023.91 34.8K
11:21 29,021.16 29,052.19 29,021.16 29,047.98 122.9K
11:22 29,054.94 29,054.94 29,048.25 29,048.25 90.3K
11:23 29,048.25 29,048.25 29,048.25 29,048.25 5.7K
11:24 29,069.68 29,080.58 29,069.68 29,080.58 26.9K
11:25 29,080.58 29,080.58 29,074.27 29,074.27 32.8K
11:26 29,062.18 29,062.18 29,062.18 29,062.18 35.2K
11:27 29,062.18 29,062.18 29,053.11 29,053.11 78.0K
11:28 29,053.11 29,065.74 29,053.11 29,065.74 109.1K
11:29 29,065.74 29,065.74 29,056.71 29,057.09 39.5K
11:30 29,057.09 29,058.65 29,039.70 29,039.70 753.8K
11:31 29,041.81 29,056.55 29,041.81 29,056.55 92.6K
11:32 29,035.16 29,035.16 28,999.53 29,008.06 4,534.8K
11:33 29,037.54 29,054.38 29,037.54 29,054.38 4,530.2K
11:34 29,031.22 29,031.22 29,029.39 29,029.39 474.9K
11:35 29,037.81 29,037.81 29,035.97 29,037.81 13.0K
11:36 29,037.81 29,037.81 29,020.96 29,020.96 528.2K
11:37 29,020.08 29,022.18 29,005.89 29,022.18 183.9K
11:38 29,007.11 29,009.86 29,007.11 29,009.86 34.1K
11:39 29,009.86 29,009.86 29,007.76 29,007.76 538.3K
11:40 29,002.05 29,013.18 29,002.05 29,013.18 278.2K
11:41 29,013.18 29,013.18 29,013.18 29,013.18 87.2K
11:42 29,008.97 29,008.97 28,993.13 28,993.13 218.1K
11:43 28,993.13 28,993.13 28,990.42 28,990.42 34.6K
11:44 28,990.42 28,992.53 28,990.42 28,990.42 141.3K
11:45 28,990.42 28,990.42 28,988.32 28,990.42 239.1K
11:46 28,990.42 28,990.42 28,990.42 28,990.42 49.6K
11:47 28,990.42 28,990.42 28,990.42 28,990.42 8.0K
11:48 28,990.12 28,998.34 28,990.12 28,998.34 100.0K
11:49 28,998.34 28,998.34 28,996.23 28,998.34 250.1K
11:50 28,998.34 29,008.86 28,998.34 29,000.14 1,443.4K
11:51 29,000.14 29,006.19 29,000.14 29,006.19 78.2K
11:52 29,006.19 29,014.61 29,006.19 29,008.29 523.9K
11:53 29,004.08 29,004.08 29,001.97 29,001.97 500.2K
11:54 28,999.87 29,001.97 28,999.87 29,001.97 108.7K
11:55 29,001.97 29,006.19 29,001.97 29,006.19 27.2K
11:56 29,001.97 29,001.97 29,001.97 29,001.97 17.1K
11:57 29,001.97 29,001.97 29,001.97 29,001.97 0.0K
11:58 29,007.48 29,009.58 29,007.48 29,009.58 131.2K
11:59 29,009.58 29,009.58 29,009.58 29,009.58 92.4K
12:00 29,009.58 29,018.01 29,009.58 29,013.80 120.5K
12:01 29,013.80 29,013.80 29,009.58 29,009.58 38.1K
12:02 29,009.58 29,013.80 29,002.05 29,013.80 45.4K
12:03 29,014.10 29,014.10 29,009.89 29,009.89 28.2K
12:04 29,004.38 29,008.59 29,004.38 29,008.59 11.6K
12:05 29,008.59 29,014.91 29,008.59 29,014.91 38.1K
12:06 29,014.91 29,014.91 29,014.91 29,014.91 0.0K
12:07 29,007.38 29,009.21 29,007.38 29,009.21 12.5K
12:08 29,011.32 29,013.42 29,011.32 29,013.42 77.2K
12:09 29,013.42 29,013.42 29,011.32 29,011.32 11.6K
12:10 29,013.42 29,020.96 29,013.42 29,020.96 39.7K
12:11 29,023.06 29,023.06 29,023.06 29,023.06 77.0K
12:12 29,023.06 29,023.06 29,023.06 29,023.06 217.8K
12:13 29,023.06 29,023.06 29,023.06 29,023.06 38.3K
12:14 29,035.69 29,035.69 29,035.69 29,035.69 860.6K
12:15 29,035.69 29,037.19 29,035.09 29,035.09 571.9K
12:16 29,035.09 29,035.09 29,032.98 29,032.98 87.1K
12:17 29,032.98 29,035.09 29,032.98 29,035.09 21.8K
12:18 29,035.09 29,035.09 29,032.98 29,032.98 21.8K
12:19 29,035.09 29,043.51 29,035.09 29,043.51 125.0K
12:20 29,045.62 29,051.93 29,045.62 29,047.72 3,106.0K
12:21 29,047.72 29,062.46 29,047.72 29,056.14 1,240.8K
12:22 29,058.90 29,058.90 29,052.28 29,052.28 50.5K
12:23 29,052.28 29,052.28 29,045.97 29,045.97 5.5K
12:24 29,045.97 29,045.97 29,043.86 29,045.97 10.9K
12:25 29,045.97 29,045.97 29,043.86 29,043.86 54.5K
12:26 29,043.86 29,045.97 29,043.86 29,045.97 64.0K
12:27 29,045.97 29,045.97 29,033.87 29,033.87 297.7K
12:28 29,033.87 29,042.29 29,033.87 29,041.37 128.1K
12:29 29,041.37 29,041.37 29,041.37 29,041.37 66.3K
12:30 29,049.79 29,049.79 29,049.79 29,049.79 5.5K
12:31 29,041.37 29,041.37 29,041.37 29,041.37 38.2K
12:32 29,041.37 29,041.37 29,035.05 29,035.05 114.6K
12:33 29,035.05 29,037.16 29,035.05 29,037.16 142.5K
12:34 29,037.16 29,038.07 29,035.96 29,035.96 10.9K
12:35 29,035.96 29,038.07 29,030.53 29,030.53 27.6K
12:36 29,030.53 29,043.17 29,030.53 29,043.17 1,189.8K
12:37 29,041.06 29,065.44 29,041.06 29,057.02 2,558.7K
12:38 29,057.02 29,063.33 29,057.02 29,063.33 5,633.5K
12:39 29,065.44 29,065.44 29,063.33 29,063.33 207.7K
12:40 29,065.44 29,065.44 29,065.44 29,065.44 21.9K
12:41 29,065.44 29,065.44 29,065.44 29,065.44 0.0K
12:42 29,065.44 29,075.97 29,065.44 29,075.97 1,181.0K
12:43 29,075.97 29,075.97 29,073.86 29,075.97 69.8K
12:44 29,075.97 29,082.39 29,072.13 29,072.13 1,983.2K
12:45 29,074.24 29,074.24 29,070.03 29,070.03 645.3K
12:46 29,073.94 29,080.25 29,069.73 29,080.25 618.5K
12:47 29,078.15 29,085.12 29,078.15 29,080.91 1,308.4K
12:48 29,085.12 29,085.12 29,080.91 29,080.91 702.1K
12:49 29,083.01 29,083.01 29,080.91 29,083.01 290.0K
12:50 29,075.40 29,083.93 29,075.40 29,083.93 110.1K
12:51 29,074.29 29,076.39 29,074.29 29,074.29 631.7K
12:52 29,074.29 29,074.29 29,070.08 29,070.08 120.3K
12:53 29,070.08 29,070.08 29,070.08 29,070.08 28.0K
12:54 29,070.08 29,074.29 29,070.08 29,074.29 16.4K
12:55 29,074.29 29,074.29 29,074.29 29,074.29 6.3K
12:56 29,074.29 29,081.82 29,074.29 29,081.82 6.3K
12:57 29,081.82 29,083.93 29,075.51 29,083.93 623.7K
12:58 29,094.04 29,094.04 29,078.80 29,078.80 127.4K
12:59 29,078.80 29,078.80 29,074.59 29,076.69 49.2K
13:00 29,074.59 29,080.90 29,074.59 29,080.90 68.4K
13:01 29,080.90 29,080.90 29,080.90 29,080.90 16.4K
13:02 29,075.40 29,075.40 29,065.76 29,065.76 65.8K
13:03 29,065.76 29,083.19 29,065.76 29,073.10 968.1K
13:04 29,075.20 29,077.31 29,075.20 29,077.31 422.0K
13:05 29,075.20 29,084.84 29,075.20 29,084.84 205.7K
13:06 29,084.84 29,090.04 29,084.84 29,090.04 57.3K
13:07 29,087.93 29,104.72 29,084.26 29,084.26 617.6K
13:08 29,084.26 29,086.37 29,084.26 29,084.26 49.2K
13:09 29,082.16 29,084.26 29,082.16 29,084.26 175.0K
13:10 29,076.73 29,076.73 29,060.77 29,060.77 207.2K
13:11 29,060.77 29,060.77 29,050.62 29,050.62 1,600.8K
13:12 29,050.62 29,055.76 29,050.62 29,055.76 18.2K
13:13 29,057.86 29,066.28 29,057.86 29,066.28 38.3K
13:14 29,066.28 29,066.28 29,055.65 29,059.32 21.0K
13:15 29,067.74 29,067.74 29,045.12 29,045.12 523.7K
13:16 29,045.12 29,061.70 29,045.12 29,061.70 222.4K
13:17 29,068.01 29,068.01 29,068.01 29,068.01 81.0K
13:18 29,059.59 29,060.47 29,058.36 29,058.36 237.5K
13:19 29,073.43 29,073.43 29,071.60 29,071.60 242.8K
13:20 29,071.60 29,071.60 29,060.42 29,066.74 85.1K
13:21 29,066.74 29,066.74 29,066.74 29,066.74 87.4K
13:22 29,066.74 29,066.74 29,043.25 29,043.25 495.0K
13:23 29,047.46 29,047.46 29,043.25 29,043.25 39.2K
13:24 29,047.56 29,055.99 29,047.56 29,055.99 251.9K
13:25 29,055.99 29,055.99 29,051.77 29,051.77 76.5K
13:26 29,051.77 29,051.77 29,051.77 29,051.77 0.0K
13:27 29,051.77 29,055.99 29,047.73 29,047.73 66.0K
13:28 29,047.73 29,047.73 29,047.73 29,047.73 6.5K
13:29 29,047.73 29,051.94 29,047.73 29,047.73 76.5K
13:30 29,047.73 29,055.45 29,047.73 29,055.45 272.4K
13:31 29,070.52 29,074.73 29,070.52 29,074.73 14.9K
13:32 29,074.73 29,074.73 29,061.07 29,061.07 6.8K
13:33 29,058.97 29,058.97 29,050.55 29,052.65 584.2K
13:34 29,050.55 29,052.65 29,050.55 29,052.65 141.9K
13:35 29,052.65 29,052.65 29,050.24 29,052.35 98.4K
13:36 29,054.46 29,060.77 29,054.46 29,060.77 164.6K
13:37 29,060.77 29,060.77 29,051.43 29,051.43 15.2K
13:38 29,059.85 29,061.96 29,059.85 29,061.96 32.8K
13:39 29,061.96 29,061.96 29,052.32 29,052.32 149.6K
13:40 29,052.62 29,065.09 29,052.62 29,065.09 259.1K
13:41 29,065.09 29,065.09 29,057.56 29,057.56 50.0K
13:42 29,057.56 29,059.66 29,057.56 29,059.66 87.4K
13:43 29,059.66 29,059.66 29,059.66 29,059.66 10.9K
13:44 29,059.66 29,059.66 29,029.52 29,029.52 190.5K
13:45 29,029.52 29,035.94 29,029.52 29,035.94 209.9K
13:46 29,040.15 29,044.74 29,040.15 29,044.74 51.6K
13:47 29,026.39 29,026.39 29,020.08 29,020.08 87.9K
13:48 29,020.08 29,048.14 29,017.97 29,048.14 31.6K
13:49 29,070.75 29,072.85 29,066.54 29,066.54 123.4K
13:50 29,066.54 29,066.54 29,060.22 29,060.22 44.1K
13:51 29,060.22 29,060.22 29,059.61 29,059.61 16.3K
13:52 29,059.61 29,070.14 29,059.61 29,070.14 7.8K
13:53 29,071.05 29,084.19 29,071.05 29,084.19 122.8K
13:54 29,084.19 29,088.40 29,084.19 29,088.40 5.5K
13:55 29,085.65 29,089.86 29,085.65 29,089.86 23.3K
13:56 29,089.86 29,089.86 29,089.86 29,089.86 5.5K
13:57 29,089.86 29,089.86 29,087.75 29,087.75 841.8K
13:58 29,087.75 29,087.75 29,073.18 29,073.18 39.0K
13:59 29,073.18 29,077.39 29,073.18 29,077.39 6.1K
14:00 29,077.39 29,084.92 29,077.39 29,084.92 19.8K
14:01 29,090.43 29,090.43 29,090.43 29,090.43 18.8K
14:02 29,090.43 29,090.43 29,088.32 29,088.32 19.2K
14:03 29,088.32 29,091.08 29,087.41 29,087.41 9.7K
14:04 29,087.41 29,087.41 29,087.41 29,087.41 32.8K
14:05 29,087.41 29,089.51 29,087.41 29,089.51 22.7K
14:06 29,085.30 29,089.51 29,085.30 29,089.51 32.8K
14:07 29,091.62 29,091.62 29,085.30 29,085.30 185.7K
14:08 29,083.19 29,085.30 29,083.19 29,083.19 296.7K
14:09 29,085.30 29,085.30 29,085.30 29,085.30 35.1K
14:10 29,085.30 29,085.30 29,083.19 29,083.19 442.9K
14:11 29,083.19 29,083.19 29,083.19 29,083.19 67.7K
14:12 29,083.19 29,083.19 29,082.29 29,082.29 338.3K
14:13 29,082.29 29,082.29 29,075.86 29,076.17 4.4K
14:14 29,078.27 29,078.27 29,078.27 29,078.27 87.5K
14:15 29,075.86 29,075.86 29,075.86 29,075.86 22.3K
14:16 29,075.86 29,077.97 29,075.86 29,075.86 125.7K
14:17 29,075.86 29,075.86 29,075.86 29,075.86 120.2K
14:18 29,077.97 29,084.39 29,077.97 29,084.39 6.2K
14:19 29,082.29 29,082.29 29,077.70 29,077.97 86.1K
14:20 29,077.97 29,077.97 29,077.05 29,077.05 13.1K
14:21 29,077.05 29,077.05 29,077.05 29,077.05 612.1K
14:22 29,077.05 29,077.05 29,063.26 29,063.26 16.9K
14:23 29,063.26 29,063.26 29,062.34 29,062.34 1.4K
14:24 29,062.34 29,062.34 29,052.70 29,052.70 33.6K
14:25 29,052.70 29,052.70 29,052.70 29,052.70 164.6K
14:26 29,052.70 29,052.70 29,052.06 29,052.06 6.8K
14:27 29,052.06 29,052.06 29,052.06 29,052.06 10.9K
14:28 29,052.06 29,052.06 29,052.06 29,052.06 16.4K
14:29 29,049.95 29,057.48 29,049.95 29,057.48 9.4K
14:30 29,057.48 29,057.48 29,057.48 29,057.48 0.0K
14:31 29,057.48 29,057.48 29,057.48 29,057.48 16.4K
14:32 29,061.15 29,062.34 29,061.15 29,062.34 17.9K
14:33 29,062.34 29,062.34 29,061.13 29,061.13 10.8K
14:34 29,057.16 29,058.67 29,057.16 29,058.67 201.8K
14:35 29,046.47 29,047.60 29,029.63 29,047.60 1,005.4K
14:36 29,060.24 29,060.24 29,047.60 29,053.92 184.3K
14:37 29,053.92 29,053.92 29,051.17 29,051.17 0.7K
14:38 29,040.34 29,040.34 29,040.34 29,040.34 11.1K
14:39 29,050.87 29,050.87 29,046.28 29,046.28 41.1K
14:40 29,030.63 29,030.63 29,028.53 29,030.63 720.4K
14:41 29,034.84 29,050.49 29,034.84 29,050.49 442.7K
14:42 29,050.49 29,050.49 29,041.15 29,041.15 6.1K
14:43 29,041.15 29,049.57 29,039.04 29,049.57 87.4K
14:44 29,049.57 29,054.16 29,049.57 29,054.16 28.8K
14:45 29,043.64 29,049.95 29,043.64 29,049.95 10.9K
14:46 29,049.95 29,049.95 29,043.64 29,043.64 6.1K
14:47 29,043.64 29,043.64 29,039.67 29,039.67 56.5K
14:48 29,045.98 29,045.98 29,045.98 29,045.98 28.0K
14:49 29,045.98 29,045.98 29,045.98 29,045.98 6.4K
14:50 29,045.98 29,045.98 29,045.98 29,045.98 0.0K
14:51 29,045.98 29,045.98 29,045.98 29,045.98 5.5K
14:52 29,045.98 29,053.38 29,045.98 29,053.38 238.9K
14:53 29,053.38 29,054.57 29,053.38 29,054.57 19.8K
14:54 29,060.89 29,060.89 29,060.89 29,060.89 1,083.6K
14:55 29,067.31 29,067.31 29,060.99 29,060.99 126.6K
14:56 29,065.20 29,065.20 29,060.61 29,060.61 13.1K
14:57 29,060.61 29,060.61 29,060.61 29,060.61 0.0K
14:58 29,060.61 29,060.61 29,060.61 29,060.61 0.0K
14:59 29,060.61 29,060.61 29,054.30 29,054.30 21.9K
15:00 29,054.30 29,054.30 29,054.30 29,054.30 6.2K
15:01 29,054.30 29,058.51 29,054.30 29,058.51 15.7K
15:02 29,058.51 29,064.01 29,058.51 29,064.01 51.5K
15:03 29,064.01 29,064.01 29,061.91 29,061.91 7.1K
15:04 29,061.91 29,061.91 29,057.32 29,057.32 0.7K
15:05 29,055.86 29,055.86 29,047.44 29,047.44 56.0K
15:06 29,047.44 29,047.44 29,044.42 29,044.42 90.2K
15:07 29,042.31 29,042.31 29,038.64 29,038.64 18.9K
15:08 29,038.64 29,040.75 29,038.64 29,040.75 49.2K
15:09 29,040.75 29,047.06 29,040.75 29,047.06 43.7K
15:10 29,038.64 29,038.64 29,038.64 29,038.64 349.1K
15:11 29,038.64 29,038.64 29,038.34 29,038.34 108.2K
15:12 29,034.13 29,034.13 29,033.52 29,033.52 115.9K
15:13 29,039.84 29,039.84 29,035.32 29,035.32 336.6K
15:14 29,035.32 29,046.23 29,035.32 29,046.23 46.2K
15:15 29,046.23 29,048.33 29,046.23 29,048.33 5.5K
15:16 29,048.33 29,048.33 29,044.12 29,044.12 32.8K
15:17 29,044.12 29,048.33 29,044.12 29,048.33 76.7K
15:18 29,048.33 29,048.33 29,043.75 29,043.75 4.1K
15:19 29,043.75 29,043.75 29,043.75 29,043.75 0.0K
15:20 29,043.75 29,052.17 29,043.75 29,052.17 377.0K
15:21 29,056.38 29,060.05 29,056.38 29,060.05 62.3K
15:22 29,060.05 29,060.05 29,047.96 29,047.96 13.4K
15:23 29,047.96 29,047.96 29,047.96 29,047.96 0.0K
15:24 29,047.96 29,047.96 29,047.96 29,047.96 1.6K
15:25 29,047.96 29,051.63 29,047.96 29,051.63 18.4K
15:26 29,051.63 29,055.31 29,051.63 29,055.31 17.0K
15:27 29,063.73 29,063.73 29,063.73 29,063.73 16.4K
15:28 29,063.73 29,065.83 29,063.73 29,065.83 273.6K
15:29 29,051.09 29,051.09 29,046.88 29,046.88 117.1K
15:30 29,051.09 29,052.67 29,048.99 29,052.67 226.9K
15:31 29,052.67 29,063.19 29,052.67 29,063.19 5.5K
15:32 29,063.19 29,063.19 29,063.19 29,063.19 0.0K
15:33 29,063.19 29,063.19 29,054.77 29,054.77 54.7K
15:34 29,061.09 29,061.09 29,056.88 29,056.88 38.3K
15:35 29,056.88 29,056.88 29,050.56 29,050.56 27.3K
15:36 29,050.56 29,050.56 29,050.56 29,050.56 0.0K
15:37 29,050.56 29,058.98 29,049.64 29,049.64 38.9K
15:38 29,049.64 29,050.55 29,049.64 29,050.55 0.2K
15:39 29,050.55 29,050.55 29,050.55 29,050.55 33.0K
15:40 29,050.55 29,050.55 29,050.55 29,050.55 5.7K
15:41 29,050.55 29,050.55 29,050.55 29,050.55 103.8K
15:42 29,050.55 29,054.76 29,050.55 29,051.09 38.8K
15:43 29,051.09 29,051.09 29,046.87 29,046.87 10.9K
15:44 29,046.87 29,055.30 29,046.87 29,055.30 284.4K
15:45 29,055.30 29,055.30 29,025.49 29,025.49 184.8K
15:46 29,025.49 29,025.49 29,022.73 29,022.73 84.7K
15:47 29,035.36 29,035.36 29,024.84 29,024.84 142.0K
15:48 29,023.92 29,023.92 29,011.28 29,011.28 658.8K
15:49 29,007.07 29,009.18 29,004.97 29,009.18 572.6K
15:50 29,002.86 29,002.86 28,986.02 28,986.02 4,127.2K
15:51 28,986.02 28,986.02 28,979.70 28,979.70 1,583.7K
15:52 28,979.70 28,986.02 28,979.70 28,986.02 495.6K
15:53 28,981.81 28,983.91 28,981.81 28,981.81 517.5K
15:54 28,979.70 28,979.70 28,978.78 28,978.78 746.6K
15:55 28,978.78 28,978.78 28,974.57 28,974.57 2,649.8K
15:56 28,972.47 28,974.57 28,972.47 28,974.57 842.8K
15:57 28,974.57 28,978.78 28,972.47 28,978.78 772.6K
15:58 28,980.89 28,980.89 28,971.86 28,971.86 1,724.9K
15:59 28,971.86 28,973.97 28,971.86 28,973.97 543.7K
16:00 28,971.86 28,972.47 28,971.86 28,972.47 1,061.5K
16:01 28,970.36 28,970.36 28,959.83 28,959.83 5,609.8K
16:02 28,961.94 28,964.04 28,961.94 28,964.04 559.5K
16:03 28,961.94 28,961.94 28,957.74 28,957.74 1,994.8K
16:04 28,954.99 28,954.99 28,954.99 28,954.99 587.8K
16:05 28,946.56 28,946.56 28,946.56 28,946.56 2,941.8K
16:06 28,945.64 28,947.75 28,945.64 28,947.75 1,675.2K
16:07 28,945.64 28,951.12 28,945.64 28,951.12 506.4K
16:08 28,949.01 28,949.01 28,946.91 28,946.91 520.9K
16:09 28,946.91 28,946.91 28,945.99 28,945.99 516.1K
16:10 28,945.99 28,945.99 28,937.57 28,939.67 3,894.8K
16:11 28,937.57 28,938.75 28,936.65 28,938.75 678.3K
16:12 28,936.65 28,940.86 28,936.65 28,938.75 569.3K
16:13 28,938.75 28,938.75 28,938.75 28,938.75 477.1K
16:14 28,936.65 28,936.65 28,936.65 28,936.65 493.3K
16:15 28,936.65 28,938.75 28,936.65 28,938.75 515.0K
16:16 28,938.75 28,938.75 28,928.19 28,928.19 833.6K
16:17 28,928.19 28,961.88 28,928.19 28,955.57 6,756.3K
16:18 28,953.46 28,976.62 28,953.46 28,972.41 1,603.6K
16:19 28,972.41 28,974.52 28,963.99 28,974.52 1,687.5K
16:20 28,978.42 28,979.34 28,978.42 28,979.34 52.5K
16:21 28,983.55 28,983.55 28,970.92 28,970.92 49.8K
16:22 28,970.92 28,970.92 28,970.92 28,970.92 0.0K
16:23 28,964.60 28,964.60 28,964.60 28,964.60 271.9K
16:24 28,964.60 28,968.81 28,964.60 28,968.81 23.4K
16:25 28,968.81 28,977.24 28,968.81 28,974.48 6.1K
16:26 28,974.48 28,974.48 28,967.25 28,967.25 126.6K
16:27 28,967.25 28,967.25 28,967.25 28,967.25 16.3K
16:28 28,979.88 28,979.88 28,977.78 28,977.78 419.2K
16:29 28,979.88 28,983.55 28,976.02 28,976.02 14.6K
16:30 28,976.02 28,976.02 28,976.02 28,976.02 223.3K
16:31 28,978.12 28,988.65 28,978.12 28,988.65 152.6K
16:32 28,997.07 29,009.71 28,997.07 28,997.07 726.3K
16:33 28,997.07 28,997.07 28,996.48 28,996.48 142.8K
16:34 28,996.75 28,996.75 28,986.22 28,986.22 104.5K
16:35 28,986.22 28,986.22 28,979.91 28,979.91 16.4K
16:36 28,979.91 28,979.91 28,979.91 28,979.91 0.0K
16:37 28,979.91 28,982.01 28,979.91 28,982.01 5.5K
16:38 28,982.01 28,982.01 28,982.01 28,982.01 0.0K
16:39 28,979.26 28,979.26 28,979.26 28,979.26 19.8K
16:40 28,979.26 28,991.34 28,979.26 28,991.34 28.0K
16:41 28,991.34 28,991.34 28,987.13 28,987.13 18.7K
16:42 28,987.13 28,987.13 28,987.13 28,987.13 5.4K
16:43 28,982.92 28,991.34 28,982.92 28,990.42 127.9K
16:44 28,996.74 28,996.74 28,986.21 28,986.21 213.2K
16:45 28,986.21 29,000.16 28,979.79 29,000.16 237.2K
16:46 29,005.68 29,013.03 29,005.68 29,013.03 4,343.6K
16:47 29,013.03 29,013.03 29,010.32 29,012.43 174.5K
16:48 29,012.43 29,012.43 28,994.96 28,994.96 17.0K
16:49 28,986.54 28,992.85 28,986.54 28,992.85 87.1K
16:50 28,992.85 28,992.85 28,955.51 28,955.51 584.7K
16:51 28,951.30 28,966.37 28,951.30 28,966.37 97.4K
16:52 28,970.58 28,970.58 28,970.58 28,970.58 8.9K
16:53 28,970.58 28,970.58 28,969.67 28,969.67 11.9K
16:54 28,969.67 28,969.67 28,969.67 28,969.67 0.0K
16:55 28,969.67 28,969.67 28,965.46 28,965.46 54.4K
16:56 28,965.46 28,969.67 28,954.60 28,954.60 47.0K
16:57 28,954.60 28,956.71 28,954.60 28,956.71 121.9K
16:58 28,955.21 28,955.48 28,953.37 28,955.48 53.8K
16:59 28,947.94 28,948.86 28,942.54 28,942.54 231.1K
17:00 28,946.75 28,953.37 28,946.75 28,949.16 178.2K
17:01 28,947.06 28,953.37 28,947.06 28,953.37 251.0K
17:02 28,953.37 28,955.48 28,953.37 28,955.48 83.7K
17:03 28,955.48 28,962.82 28,954.56 28,954.56 106.2K
17:04 28,954.56 28,960.88 28,954.56 28,960.88 1,354.8K
17:05 28,960.88 28,970.35 28,960.88 28,970.35 137.9K
17:06 28,970.35 28,970.72 28,969.14 28,970.72 58.5K
17:07 28,972.82 28,995.44 28,972.82 28,993.33 1,213.3K
17:08 28,993.33 28,997.55 28,993.33 28,997.55 44.4K
17:09 28,997.55 28,998.76 28,997.55 28,998.76 0.2K
17:10 28,998.76 28,998.76 28,990.34 28,990.34 27.2K
17:11 28,990.34 28,992.17 28,990.34 28,992.17 33.9K
17:12 28,992.17 28,992.17 28,990.34 28,990.34 52.3K
17:13 28,982.80 28,984.86 28,971.90 28,984.86 35.3K
17:14 28,984.86 28,984.86 28,984.86 28,984.86 33.9K
17:15 28,985.17 28,985.17 28,976.74 28,977.05 441.2K
17:16 28,983.36 28,989.68 28,983.36 28,989.68 16.3K
17:17 28,989.68 28,991.79 28,989.68 28,991.79 21.8K
17:18 28,991.79 28,991.79 28,979.15 28,979.15 54.4K
17:19 28,977.05 28,981.26 28,977.05 28,981.26 125.1K
17:20 28,987.03 28,987.03 28,987.03 28,987.03 82.3K
17:21 28,987.03 28,989.14 28,987.03 28,989.14 5.4K
17:22 28,989.14 28,989.14 28,988.22 28,988.22 81.6K
17:23 28,986.38 28,986.38 28,981.79 28,981.79 192.1K
17:24 28,985.19 28,986.38 28,985.19 28,986.38 35.6K
17:25 28,984.27 28,984.27 28,977.96 28,977.96 27.2K
17:26 28,977.96 28,996.91 28,977.96 28,996.91 392.1K
17:27 28,997.79 28,999.90 28,997.79 28,999.90 125.7K
17:28 28,999.90 28,999.90 28,993.58 28,993.58 5.5K
17:29 29,000.79 29,000.79 29,000.79 29,000.79 33.1K
17:30 29,008.33 29,008.33 29,006.22 29,006.22 6.2K
17:31 29,008.33 29,008.33 29,008.33 29,008.33 16.4K
17:32 29,008.33 29,008.33 28,999.91 28,999.91 76.3K
17:33 28,999.91 28,999.91 28,999.91 28,999.91 16.4K
17:34 28,999.91 29,004.12 28,999.91 29,004.12 81.8K
17:35 29,004.12 29,012.39 29,004.12 29,012.39 77.4K
17:36 29,012.39 29,012.39 29,005.96 29,005.96 17.8K
17:37 29,005.96 29,010.17 29,002.63 29,002.63 115.7K
17:38 29,002.63 29,006.77 28,999.23 29,006.77 28.5K
17:39 29,010.98 29,010.98 29,008.87 29,008.87 1,102.7K
17:40 29,010.71 29,010.71 29,004.40 29,005.61 22.6K
17:41 29,005.61 29,005.61 29,005.61 29,005.61 0.0K
17:42 29,020.68 29,020.68 29,020.68 29,020.68 6.2K
17:43 29,016.47 29,016.47 29,001.40 29,001.40 35.8K
17:44 29,003.50 29,003.50 29,003.50 29,003.50 10.9K
17:45 29,000.56 29,000.56 28,999.90 28,999.90 50.8K
17:46 28,999.90 28,999.90 28,997.80 28,997.80 16.4K
17:47 28,999.90 29,002.01 28,999.90 28,999.90 201.8K
17:48 29,006.22 29,019.18 29,004.11 29,019.18 60.8K
17:49 29,019.18 29,019.18 29,019.18 29,019.18 28.0K
17:50 29,019.18 29,019.18 29,019.18 29,019.18 10.9K
17:51 29,019.18 29,042.34 29,019.18 29,040.24 9,401.6K
17:52 29,044.45 29,052.87 29,044.45 29,052.87 11,017.2K
17:53 29,052.87 29,052.87 29,052.87 29,052.87 440.5K
17:54 29,052.87 29,052.87 29,050.77 29,050.77 54.7K
17:55 29,060.41 29,060.41 29,060.41 29,060.41 646.4K
17:56 29,059.50 29,059.50 29,055.83 29,055.83 891.0K
17:57 29,055.83 29,055.83 29,055.83 29,055.83 0.4K
17:58 29,055.83 29,055.83 29,055.83 29,055.83 16.4K
17:59 29,051.62 29,051.62 29,049.51 29,051.62 246.2K
18:00 29,051.62 29,051.62 29,049.51 29,051.62 114.9K
18:01 29,051.62 29,051.62 29,049.51 29,051.62 318.1K
18:02 29,051.62 29,056.20 29,051.62 29,054.10 116.5K
18:03 29,056.20 29,056.20 29,056.20 29,056.20 508.8K
18:04 29,064.48 29,068.69 29,064.48 29,068.69 119.6K
18:05 29,068.69 29,068.69 29,066.58 29,066.58 487.1K
18:06 29,066.58 29,069.61 29,066.58 29,067.50 49.9K
18:07 29,067.50 29,069.31 29,067.20 29,067.20 143.7K
18:08 29,067.20 29,069.31 29,067.20 29,069.31 168.4K
18:09 29,069.31 29,072.36 29,069.31 29,072.36 88.3K
18:10 29,070.25 29,070.25 29,068.15 29,069.33 270.6K
18:11 29,065.66 29,065.66 29,063.56 29,063.56 40.4K
18:12 29,040.40 29,055.14 29,040.40 29,055.14 3,861.4K
18:13 29,055.14 29,056.33 29,055.14 29,056.33 27.5K
18:14 29,056.03 29,056.03 29,056.03 29,056.03 54.3K
18:15 29,053.93 29,053.93 29,053.93 29,053.93 27.3K
18:16 29,053.93 29,060.24 29,053.93 29,060.24 60.2K
18:17 29,060.24 29,070.23 29,060.24 29,070.23 5,753.2K
18:18 29,070.23 29,071.15 29,070.23 29,071.15 34.4K
18:19 29,043.77 29,043.77 29,035.35 29,035.35 1,120.3K
18:20 29,035.35 29,035.35 29,035.35 29,035.35 54.6K
18:21 29,035.35 29,035.35 29,024.82 29,024.82 736.2K
18:22 29,024.82 29,032.33 29,024.82 29,032.33 148.6K
18:23 29,032.33 29,040.75 29,032.33 29,040.75 21.8K
18:24 29,040.75 29,041.96 29,040.75 29,041.96 5.4K
18:25 29,041.96 29,048.81 29,041.96 29,048.81 50.4K
18:26 29,044.60 29,044.60 29,044.60 29,044.60 21.8K
18:27 29,044.60 29,044.60 29,044.60 29,044.60 32.8K
18:28 29,044.60 29,045.79 29,044.60 29,045.79 49.3K
18:29 29,047.89 29,048.81 29,046.71 29,046.71 35.0K
18:30 29,046.71 29,046.71 29,044.60 29,044.60 76.3K
18:31 29,044.60 29,046.71 29,044.60 29,046.71 5.5K
18:32 29,048.81 29,048.81 29,045.14 29,045.14 101.2K
18:33 29,047.25 29,049.35 29,047.25 29,049.35 10.9K
18:34 29,057.23 29,057.23 29,048.44 29,048.44 115.0K
18:35 29,052.65 29,052.65 29,051.44 29,051.44 22.1K
18:36 29,051.44 29,051.44 29,051.44 29,051.44 7.9K
18:37 29,047.22 29,049.33 29,047.22 29,048.41 24.7K
18:38 29,048.41 29,050.52 29,046.31 29,046.31 65.6K
18:39 29,046.31 29,056.59 29,043.55 29,056.59 196.4K
18:40 29,056.59 29,056.59 29,056.59 29,056.59 1.4K
18:51 29,081.54 29,081.54 29,081.54 29,081.54 3,203.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし