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 29,043.33 29,043.33 29,021.15 29,021.15 1,044.6K
10:01 29,006.64 29,006.64 28,988.09 28,988.09 477.7K
10:02 29,003.06 29,005.17 29,003.06 29,003.06 904.1K
10:03 29,003.06 29,019.35 28,999.23 29,011.82 668.7K
10:04 29,013.92 29,013.92 28,980.14 28,990.03 488.3K
10:05 28,990.03 28,991.86 28,985.54 28,989.11 738.6K
10:06 28,982.79 28,982.79 28,977.81 28,977.81 66.7K
10:07 28,978.73 29,003.44 28,976.62 29,003.44 317.1K
10:08 29,002.83 29,002.83 28,987.76 28,996.03 821.3K
10:09 28,996.03 29,023.71 28,993.93 29,023.71 897.4K
10:10 29,029.47 29,048.42 29,029.47 29,047.16 542.3K
10:11 29,060.38 29,075.65 29,060.38 29,064.24 512.5K
10:12 29,064.24 29,064.24 29,022.45 29,024.56 112.1K
10:13 29,024.56 29,024.56 29,010.11 29,023.87 126.2K
10:14 29,014.05 29,020.47 29,014.05 29,016.26 285.2K
10:15 29,019.02 29,039.80 29,019.02 29,034.67 167.5K
10:16 29,040.38 29,040.38 29,033.04 29,033.04 343.0K
10:17 29,033.04 29,033.04 29,030.94 29,030.94 284.4K
10:18 29,030.94 29,032.12 29,021.60 29,032.12 59.5K
10:19 29,032.12 29,033.04 29,032.12 29,033.04 2.1K
10:20 29,033.04 29,033.04 29,030.94 29,030.94 12.9K
10:21 29,033.04 29,033.04 29,030.94 29,030.94 88.3K
10:22 29,033.04 29,033.04 29,026.72 29,026.72 83.8K
10:23 29,026.72 29,034.07 29,026.72 29,034.07 107.7K
10:24 29,029.86 29,036.17 29,029.86 29,036.17 38.3K
10:25 29,046.70 29,049.07 29,046.70 29,049.07 318.5K
10:26 29,050.79 29,061.34 29,050.79 29,055.02 3,976.8K
10:27 29,059.23 29,073.08 29,057.12 29,073.08 114.5K
10:28 29,069.76 29,069.76 29,065.89 29,065.89 319.4K
10:29 29,065.89 29,066.05 29,053.42 29,066.05 161.0K
10:30 29,064.54 29,064.54 29,051.91 29,057.41 105.3K
10:31 29,047.97 29,085.73 29,047.97 29,081.52 435.3K
10:32 29,081.52 29,081.52 29,081.52 29,081.52 159.8K
10:33 29,070.40 29,078.29 29,068.57 29,078.29 131.5K
10:34 29,082.50 29,084.61 29,082.50 29,084.61 87.7K
10:35 29,084.61 29,086.72 29,084.61 29,086.72 60.3K
10:36 29,086.72 29,086.72 29,082.50 29,082.50 21.9K
10:37 29,078.29 29,078.29 29,078.29 29,078.29 6.3K
10:38 29,078.29 29,078.29 29,078.29 29,078.29 11.0K
10:39 29,078.29 29,078.29 29,067.45 29,067.45 293.3K
10:40 29,063.24 29,063.24 29,046.29 29,046.29 308.5K
10:41 29,046.89 29,046.89 29,040.58 29,040.58 74.6K
10:42 29,053.21 29,054.72 29,053.21 29,054.72 17.4K
10:43 29,141.05 29,141.05 29,090.52 29,095.11 24,287.8K
10:44 29,083.06 29,123.07 29,083.06 29,114.65 5,415.9K
10:45 29,122.26 29,122.26 29,086.46 29,086.46 1,300.1K
10:46 29,093.15 29,095.25 29,091.58 29,091.58 154.2K
10:47 29,106.32 29,106.32 29,085.00 29,085.00 2,505.3K
10:48 29,095.52 29,095.52 29,085.80 29,085.80 106.8K
10:49 29,083.69 29,083.69 29,083.69 29,083.69 93.3K
10:50 29,061.08 29,061.08 29,061.08 29,061.08 39.2K
10:51 29,065.30 29,065.30 29,061.08 29,061.08 32.9K
10:52 29,065.30 29,065.30 29,063.19 29,063.19 176.2K
10:53 29,063.19 29,063.19 29,063.19 29,063.19 28.1K
10:54 29,063.19 29,070.15 29,063.19 29,064.65 18.5K
10:55 29,064.65 29,070.97 29,064.65 29,070.97 65.9K
10:56 29,070.97 29,070.97 29,068.56 29,068.56 60.6K
10:57 29,068.56 29,079.08 29,068.56 29,079.08 6,519.5K
10:58 29,081.19 29,111.03 29,081.19 29,110.11 228.5K
10:59 29,110.11 29,110.11 29,108.01 29,108.01 549.9K
11:00 29,082.74 29,095.37 29,082.74 29,095.37 5,623.5K
11:01 29,095.37 29,095.37 29,089.06 29,089.06 32.9K
11:02 29,089.06 29,099.58 29,089.06 29,099.58 107.1K
11:03 29,105.90 29,133.27 29,095.04 29,133.27 1,859.7K
11:04 29,133.27 29,133.27 29,129.06 29,131.17 221.1K
11:05 29,131.17 29,131.17 29,120.64 29,120.64 1,044.9K
11:06 29,120.64 29,129.06 29,105.90 29,124.85 1,506.9K
11:07 29,124.55 29,132.97 29,120.34 29,132.97 204.6K
11:08 29,124.55 29,128.76 29,124.55 29,128.76 2,562.7K
11:09 29,128.76 29,128.76 29,120.34 29,120.34 929.3K
11:10 29,129.41 29,129.41 29,114.67 29,114.67 1,535.5K
11:11 29,059.93 29,064.25 29,057.82 29,060.03 7,930.5K
11:12 29,064.25 29,064.25 29,055.82 29,057.93 639.9K
11:13 29,049.51 29,049.51 29,043.73 29,045.84 492.0K
11:14 29,050.05 29,077.80 29,050.05 29,073.21 1,698.3K
11:15 29,064.79 29,064.79 29,049.72 29,049.72 1,906.0K
11:16 29,047.61 29,081.30 29,043.40 29,081.30 6,754.1K
11:17 29,068.67 29,068.67 29,060.24 29,066.56 434.0K
11:18 29,081.30 29,081.30 29,066.56 29,066.56 411.4K
11:19 29,068.67 29,068.67 29,066.56 29,066.56 257.9K
11:20 29,066.56 29,066.56 29,064.46 29,064.46 582.8K
11:21 29,060.24 29,060.24 29,048.80 29,048.80 1,513.3K
11:22 29,038.27 29,038.27 29,038.27 29,038.27 749.4K
11:23 29,038.27 29,038.27 29,030.74 29,030.74 149.3K
11:24 29,030.74 29,033.49 29,030.74 29,032.30 151.0K
11:25 29,032.30 29,032.30 29,015.13 29,017.23 475.4K
11:26 29,024.23 29,024.23 29,013.86 29,014.48 264.8K
11:27 29,013.57 29,015.67 29,013.57 29,014.48 741.7K
11:28 29,014.48 29,018.69 29,010.54 29,010.54 177.1K
11:29 29,012.64 29,012.64 29,010.54 29,010.54 470.0K
11:30 29,010.54 29,011.29 29,004.22 29,011.29 1,046.5K
11:31 29,022.15 29,022.15 29,006.39 29,006.39 1,612.4K
11:32 29,006.39 29,006.39 28,961.36 28,961.36 22,669.6K
11:33 28,959.25 28,959.25 28,944.24 28,944.24 2,348.7K
11:34 28,944.24 28,975.29 28,944.24 28,975.29 5,166.2K
11:35 28,975.29 28,975.29 28,969.50 28,969.50 826.6K
11:36 28,968.00 28,968.00 28,964.06 28,964.06 173.6K
11:37 28,961.95 28,966.16 28,955.64 28,955.64 217.2K
11:38 28,953.53 28,959.85 28,953.53 28,959.85 423.4K
11:39 28,954.88 28,954.88 28,941.33 28,941.33 466.5K
11:40 28,939.23 28,955.16 28,936.21 28,955.16 499.3K
11:41 28,948.84 28,963.58 28,948.84 28,957.26 749.7K
11:42 28,961.58 28,972.11 28,961.58 28,967.90 402.9K
11:43 28,970.00 28,974.21 28,970.00 28,974.21 375.2K
11:44 28,972.11 28,976.32 28,972.11 28,972.11 239.3K
11:45 28,972.11 28,973.29 28,954.67 28,956.78 472.3K
11:46 28,956.78 28,956.78 28,952.57 28,952.57 549.2K
11:47 28,950.46 28,950.46 28,950.46 28,950.46 130.4K
11:48 28,948.36 28,950.77 28,948.36 28,950.77 337.2K
11:49 28,948.66 28,950.77 28,948.66 28,948.66 277.1K
11:50 28,952.87 28,953.17 28,948.96 28,953.17 293.9K
11:51 28,958.14 28,960.24 28,953.93 28,956.03 390.3K
11:52 28,953.93 28,953.93 28,953.93 28,953.93 174.0K
11:53 28,953.62 28,957.84 28,953.62 28,953.62 206.8K
11:54 28,953.62 28,953.93 28,953.01 28,953.01 154.2K
11:55 28,954.51 28,954.51 28,948.19 28,948.19 478.2K
11:56 28,950.60 28,959.02 28,950.60 28,959.02 402.6K
11:57 28,952.71 28,952.71 28,948.50 28,948.50 554.3K
11:58 28,954.81 28,954.81 28,952.71 28,952.71 222.7K
11:59 28,950.60 28,950.60 28,940.07 28,942.18 1,566.0K
12:00 28,937.97 28,949.41 28,937.97 28,949.41 527.3K
12:01 28,955.73 28,957.83 28,946.09 28,946.09 1,661.6K
12:02 28,968.36 28,968.36 28,959.94 28,962.04 1,422.4K
12:03 28,954.51 28,954.51 28,951.49 28,951.49 140.9K
12:04 28,951.49 28,953.59 28,949.38 28,953.59 114.1K
12:05 28,947.28 28,949.38 28,947.28 28,947.28 135.8K
12:06 28,962.01 28,962.01 28,951.22 28,951.22 853.7K
12:07 28,951.22 28,956.30 28,951.22 28,956.30 282.8K
12:08 28,949.99 28,949.99 28,947.88 28,949.99 374.8K
12:09 28,947.88 28,968.91 28,947.88 28,962.59 239.7K
12:10 28,964.70 28,964.70 28,961.68 28,961.68 112.2K
12:11 28,961.68 28,968.00 28,961.68 28,961.68 213.2K
12:12 28,961.68 28,963.79 28,961.68 28,963.79 369.4K
12:13 28,963.79 28,963.79 28,949.83 28,956.15 174.7K
12:14 28,949.83 28,962.31 28,949.83 28,962.31 247.3K
12:15 28,953.65 28,953.65 28,951.54 28,951.54 256.1K
12:16 28,951.54 28,953.65 28,951.54 28,953.65 304.4K
12:17 28,953.65 28,966.45 28,953.65 28,966.45 266.8K
12:18 28,964.35 28,964.35 28,964.35 28,964.35 152.2K
12:19 28,964.35 28,966.45 28,964.35 28,964.35 451.2K
12:20 28,963.97 28,965.81 28,959.49 28,965.81 507.0K
12:21 28,965.81 28,965.81 28,956.71 28,956.71 653.3K
12:22 28,956.71 28,956.71 28,952.12 28,954.22 254.9K
12:23 28,952.42 28,957.55 28,952.42 28,957.55 942.0K
12:24 28,955.44 28,967.49 28,952.42 28,967.49 144.3K
12:25 28,969.60 28,969.60 28,961.55 28,961.55 1,960.7K
12:26 28,961.55 28,963.66 28,961.55 28,963.66 194.1K
12:27 28,967.87 28,967.87 28,967.87 28,967.87 247.9K
12:28 28,965.76 28,965.76 28,959.45 28,959.45 1,428.4K
12:29 28,959.45 28,976.29 28,959.45 28,976.29 641.2K
12:30 28,976.29 29,007.87 28,976.29 28,995.24 2,902.3K
12:31 29,001.56 29,001.56 28,993.13 28,997.34 190.7K
12:32 29,001.56 29,022.61 29,001.56 29,009.98 1,915.6K
12:33 29,016.29 29,016.29 28,998.23 29,004.55 425.8K
12:34 28,996.13 29,002.44 28,996.13 28,998.53 391.8K
12:35 29,015.38 29,015.38 28,985.90 28,985.90 1,069.3K
12:36 28,983.80 28,992.22 28,983.80 28,992.22 223.2K
12:37 28,994.70 28,994.70 28,988.38 28,988.38 147.7K
12:38 28,986.55 28,994.97 28,986.55 28,993.14 188.7K
12:39 29,014.63 29,014.63 29,001.08 29,001.08 188.0K
12:40 29,007.25 29,007.25 29,003.96 29,003.96 656.2K
12:41 29,008.55 29,008.55 29,008.55 29,008.55 232.6K
12:42 29,008.55 29,008.55 29,008.55 29,008.55 440.3K
12:43 29,008.55 29,008.55 28,995.41 29,003.16 424.9K
12:44 29,001.05 29,003.16 29,001.05 29,001.05 146.8K
12:45 29,001.05 29,003.16 29,001.05 29,003.16 228.3K
12:46 28,998.94 29,000.44 28,979.36 28,979.36 240.7K
12:47 28,979.36 28,985.68 28,979.36 28,981.47 173.9K
12:48 28,985.68 28,991.99 28,985.68 28,989.89 195.7K
12:49 28,983.84 28,996.47 28,983.84 28,988.05 204.1K
12:50 28,994.37 29,011.54 28,994.37 29,011.54 300.1K
12:51 29,022.07 29,026.28 29,017.86 29,017.86 250.5K
12:52 29,015.76 29,019.97 29,009.44 29,009.44 195.9K
12:53 29,009.44 29,011.54 29,009.44 29,009.74 190.4K
12:54 29,007.10 29,007.10 29,000.78 29,000.78 669.5K
12:55 29,000.78 29,007.10 29,000.78 29,002.88 255.5K
12:56 29,000.78 29,007.10 29,000.78 29,000.78 163.1K
12:57 29,006.79 29,007.95 28,997.42 28,997.42 235.5K
12:58 28,997.42 28,999.53 28,997.42 28,997.42 168.4K
12:59 28,993.21 29,003.74 28,993.21 28,993.21 239.1K
13:00 28,992.29 29,004.01 28,992.29 28,993.48 321.4K
13:01 28,995.59 29,004.31 28,995.59 29,001.05 290.1K
13:02 28,994.73 29,003.20 28,994.13 28,998.99 438.4K
13:03 28,996.88 29,003.50 28,996.88 28,997.18 337.0K
13:04 28,997.18 29,001.39 28,992.97 28,992.97 163.0K
13:05 28,992.97 28,992.97 28,988.76 28,988.76 570.1K
13:06 28,988.76 28,992.97 28,979.12 28,979.12 402.5K
13:07 28,979.12 28,987.54 28,979.12 28,987.54 575.5K
13:08 28,987.54 28,987.54 28,983.33 28,983.33 217.2K
13:09 28,981.23 29,004.39 28,981.23 28,993.86 380.2K
13:10 28,993.86 29,004.39 28,993.86 28,994.46 244.8K
13:11 28,986.21 28,988.31 28,979.89 28,979.89 281.9K
13:12 28,979.89 28,984.10 28,975.03 28,975.03 429.8K
13:13 28,975.63 28,986.16 28,975.63 28,981.95 304.2K
13:14 28,988.27 28,988.27 28,979.84 28,981.95 239.1K
13:15 28,979.84 28,986.16 28,979.84 28,984.33 249.2K
13:16 28,973.14 28,977.36 28,973.14 28,974.34 371.3K
13:17 28,978.55 28,981.58 28,978.55 28,981.58 401.5K
13:18 28,985.79 28,992.10 28,985.79 28,990.00 239.3K
13:19 28,987.89 28,987.89 28,983.68 28,983.68 305.1K
13:20 28,980.57 28,986.89 28,978.46 28,978.46 268.7K
13:21 28,978.46 28,984.78 28,978.46 28,984.78 282.6K
13:22 28,982.67 28,993.31 28,982.67 28,989.10 314.0K
13:23 28,989.10 28,995.41 28,989.10 28,991.20 293.6K
13:24 28,991.20 28,995.41 28,991.20 28,991.20 239.2K
13:25 28,993.31 28,993.31 28,986.99 28,991.20 527.4K
13:26 28,995.14 28,999.35 28,993.04 28,993.04 367.3K
13:27 28,988.83 28,997.25 28,988.83 28,990.93 342.5K
13:28 28,995.14 28,995.14 28,988.83 28,988.83 228.3K
13:29 28,988.83 28,988.83 28,982.51 28,982.51 190.2K
13:30 28,986.72 29,001.46 28,984.62 29,001.46 990.4K
13:31 28,997.25 29,035.80 28,997.25 29,035.80 5,524.7K
13:32 29,029.48 29,035.80 29,029.48 29,029.48 223.6K
13:33 29,029.48 29,029.48 29,027.38 29,029.48 365.3K
13:34 29,031.59 29,034.35 29,030.14 29,032.24 238.5K
13:35 29,030.14 29,035.86 29,030.14 29,035.86 191.2K
13:36 29,029.54 29,029.54 29,026.23 29,026.23 224.0K
13:37 29,026.23 29,032.54 29,026.23 29,032.54 370.7K
13:38 29,034.65 29,038.86 29,032.54 29,032.54 152.7K
13:39 29,032.54 29,036.75 29,032.54 29,034.65 201.8K
13:40 29,036.75 29,036.75 29,036.75 29,036.75 621.8K
13:41 29,034.65 29,034.65 29,026.12 29,029.44 597.5K
13:42 29,031.54 29,034.03 29,029.44 29,034.03 205.9K
13:43 29,037.70 29,052.77 29,037.70 29,052.77 372.0K
13:44 29,052.77 29,056.98 29,050.66 29,050.66 208.0K
13:45 29,056.98 29,056.98 29,046.45 29,048.55 387.1K
13:46 29,054.87 29,056.98 29,050.66 29,051.55 200.6K
13:47 29,055.77 29,055.77 29,049.45 29,049.45 447.2K
13:48 29,051.55 29,069.06 29,050.67 29,069.06 1,243.4K
13:49 29,069.06 29,142.04 29,069.06 29,111.90 1,280.4K
13:50 29,112.81 29,150.49 29,112.81 29,112.81 686.7K
13:51 29,120.35 29,120.35 29,110.71 29,110.71 230.1K
13:52 29,103.17 29,148.38 29,103.17 29,138.74 430.9K
13:53 29,138.74 29,138.74 29,138.74 29,138.74 143.4K
13:54 29,115.84 29,115.84 29,109.52 29,109.52 263.0K
13:55 29,109.52 29,137.55 29,109.52 29,137.55 196.3K
13:56 29,137.55 29,137.55 29,133.34 29,133.34 242.1K
13:57 29,141.76 29,142.98 29,135.45 29,142.98 394.4K
13:58 29,140.88 29,142.98 29,139.03 29,139.03 252.5K
13:59 29,139.03 29,145.35 29,126.07 29,126.07 294.6K
14:00 29,123.96 29,149.13 29,123.96 29,149.13 387.3K
14:01 29,149.13 29,149.13 29,136.28 29,136.28 120.4K
14:02 29,136.28 29,136.28 29,136.28 29,136.28 179.5K
14:03 29,136.28 29,136.28 29,132.07 29,132.07 136.0K
14:04 29,138.39 29,138.39 29,125.37 29,129.04 310.6K
14:05 29,131.69 29,131.69 29,085.59 29,085.59 318.9K
14:06 29,083.48 29,092.82 29,082.29 29,086.51 175.3K
14:07 29,086.51 29,095.57 29,067.22 29,095.57 285.9K
14:08 29,097.68 29,097.68 29,082.61 29,082.61 529.0K
14:09 29,092.25 29,096.46 29,092.25 29,096.46 145.4K
14:10 29,090.14 29,090.14 29,089.22 29,089.22 163.4K
14:11 29,087.12 29,087.12 29,054.87 29,077.48 393.4K
14:12 29,077.48 29,077.48 29,077.48 29,077.48 115.7K
14:13 29,077.48 29,081.69 29,077.48 29,081.69 168.5K
14:14 29,079.58 29,089.54 29,071.16 29,089.54 1,677.3K
14:15 29,104.61 29,119.68 29,104.61 29,119.68 281.6K
14:16 29,119.68 29,119.68 29,117.57 29,117.57 874.3K
14:17 29,117.57 29,117.57 29,083.22 29,083.22 529.1K
14:18 29,085.33 29,105.18 29,082.58 29,105.18 437.5K
14:19 29,109.39 29,109.39 29,103.08 29,103.08 168.3K
14:20 29,109.39 29,109.39 29,103.08 29,104.89 200.8K
14:21 29,109.10 29,111.21 29,107.00 29,107.00 141.1K
14:22 29,112.10 29,112.10 29,103.68 29,103.68 407.8K
14:23 29,103.68 29,120.29 29,103.68 29,120.29 289.5K
14:24 29,119.37 29,119.37 29,117.26 29,117.26 125.5K
14:25 29,117.26 29,117.26 29,102.19 29,102.19 148.1K
14:26 29,104.30 29,104.30 29,102.19 29,102.19 136.7K
14:27 29,100.09 29,108.51 29,100.09 29,102.19 238.8K
14:28 29,101.27 29,106.67 29,101.27 29,102.46 451.8K
14:29 29,102.46 29,108.78 29,102.46 29,107.86 281.0K
14:30 29,090.51 29,096.83 29,090.51 29,094.72 556.4K
14:31 29,092.62 29,114.00 29,092.62 29,111.90 359.7K
14:32 29,111.90 29,111.90 29,097.12 29,097.12 707.8K
14:33 29,099.22 29,099.22 29,099.22 29,099.22 224.4K
14:34 29,099.22 29,099.22 29,097.12 29,097.12 135.8K
14:35 29,097.12 29,097.12 29,097.12 29,097.12 119.5K
14:36 29,097.12 29,099.22 29,092.90 29,092.90 146.6K
14:37 29,077.83 29,077.83 29,072.98 29,072.98 157.3K
14:38 29,079.29 29,088.93 29,079.29 29,088.93 197.2K
14:39 29,079.29 29,094.03 29,079.29 29,094.03 1,719.0K
14:40 29,096.14 29,101.56 29,093.14 29,093.14 174.2K
14:41 29,093.14 29,093.14 29,093.14 29,093.14 135.9K
14:42 29,091.03 29,095.24 29,091.03 29,095.24 318.6K
14:43 29,093.14 29,093.14 29,091.03 29,091.03 108.7K
14:44 29,095.24 29,107.88 29,095.24 29,107.88 412.9K
14:45 29,101.56 29,105.77 29,101.56 29,103.66 228.6K
14:46 29,101.56 29,101.56 29,101.56 29,101.56 146.3K
14:47 29,100.35 29,102.45 29,100.35 29,102.45 185.4K
14:48 29,098.24 29,098.24 29,087.71 29,087.71 440.6K
14:49 29,087.71 29,087.71 29,075.97 29,075.97 139.3K
14:50 29,071.76 29,071.76 29,069.65 29,069.65 159.3K
14:51 29,069.05 29,069.05 29,068.74 29,068.74 162.0K
14:52 29,070.85 29,075.06 29,068.74 29,068.74 239.4K
14:53 29,066.64 29,066.64 29,064.53 29,064.53 141.4K
14:54 29,064.53 29,064.53 29,062.43 29,062.43 137.3K
14:55 29,062.43 29,076.28 29,062.43 29,074.17 154.5K
14:56 29,074.17 29,074.17 29,065.75 29,065.75 2,007.9K
14:57 29,065.75 29,067.86 29,065.75 29,067.86 336.6K
14:58 29,060.32 29,082.27 29,060.32 29,073.85 128.0K
14:59 29,073.85 29,079.27 29,073.85 29,079.27 174.2K
15:00 29,078.35 29,083.78 29,074.14 29,074.14 179.5K
15:01 29,074.14 29,106.94 29,074.14 29,106.94 1,255.4K
15:02 29,098.52 29,098.52 29,090.10 29,090.10 165.6K
15:03 29,090.10 29,090.10 29,084.97 29,087.07 135.0K
15:04 29,082.86 29,082.86 29,078.65 29,078.65 187.1K
15:05 29,078.65 29,082.86 29,078.65 29,078.65 151.9K
15:06 29,078.65 29,078.65 29,071.12 29,072.03 133.6K
15:07 29,072.03 29,077.46 29,072.03 29,077.46 142.8K
15:08 29,077.46 29,077.46 29,063.61 29,063.61 1,491.8K
15:09 29,069.93 29,076.25 29,069.93 29,069.93 314.6K
15:10 29,065.72 29,074.14 29,065.72 29,074.14 157.2K
15:11 29,067.82 29,086.22 29,067.82 29,086.22 184.9K
15:12 29,084.11 29,090.43 29,084.11 29,090.43 679.0K
15:13 29,063.61 29,063.61 29,063.61 29,063.61 177.7K
15:14 29,065.72 29,065.72 29,062.40 29,062.40 138.3K
15:15 29,062.40 29,066.61 29,062.40 29,062.40 130.1K
15:16 29,062.40 29,069.94 29,062.40 29,069.02 177.1K
15:17 29,069.02 29,073.23 29,069.02 29,069.02 216.8K
15:18 29,069.02 29,069.02 29,069.02 29,069.02 151.8K
15:19 29,073.23 29,073.23 29,069.02 29,071.12 258.8K
15:20 29,069.02 29,069.02 29,058.49 29,058.49 1,122.3K
15:21 29,058.49 29,062.70 29,058.49 29,060.33 406.5K
15:22 29,060.33 29,062.43 29,060.33 29,060.33 151.6K
15:23 29,062.43 29,062.43 29,015.12 29,015.12 412.0K
15:24 29,017.22 29,029.57 29,017.22 29,029.57 424.5K
15:25 29,023.25 29,029.57 29,020.84 29,020.84 169.0K
15:26 29,025.05 29,029.59 29,018.74 29,029.59 4,154.2K
15:27 29,029.59 29,033.81 29,027.49 29,027.49 227.4K
15:28 29,029.59 29,038.02 29,029.59 29,031.70 220.6K
15:29 29,031.70 29,038.02 29,031.70 29,038.02 140.8K
15:30 29,035.91 29,035.91 29,029.87 29,029.87 168.6K
15:31 29,029.87 29,036.18 29,029.87 29,029.87 184.1K
15:32 29,022.33 29,026.54 29,022.33 29,022.33 119.9K
15:33 29,022.33 29,022.33 29,022.33 29,022.33 146.2K
15:34 29,022.33 29,022.33 29,020.22 29,020.22 151.6K
15:35 29,020.22 29,020.22 29,018.12 29,018.12 148.6K
15:36 29,018.12 29,020.22 29,018.12 29,018.12 265.5K
15:37 29,018.12 29,018.12 29,016.01 29,016.01 135.3K
15:38 29,013.91 29,013.91 29,011.80 29,013.91 195.2K
15:39 29,013.91 29,016.01 29,011.80 29,011.80 243.5K
15:40 29,016.01 29,016.01 29,011.80 29,011.80 400.3K
15:41 29,011.80 29,011.80 29,007.59 29,007.59 487.3K
15:42 29,005.49 29,009.70 29,005.49 29,007.59 481.3K
15:43 29,005.49 29,009.70 29,005.49 29,007.59 521.0K
15:44 29,009.70 29,062.34 29,009.70 29,062.34 2,119.1K
15:45 29,066.55 29,066.55 29,037.07 29,037.07 1,505.1K
15:46 29,034.96 29,040.39 29,034.96 29,040.39 245.6K
15:47 29,040.39 29,042.80 29,040.39 29,042.80 238.7K
15:48 29,044.91 29,053.33 29,038.59 29,038.59 287.4K
15:49 29,038.59 29,038.59 29,028.95 29,035.27 153.3K
15:50 29,026.84 29,028.95 29,026.84 29,026.84 211.3K
15:51 29,072.05 29,072.05 29,059.42 29,059.42 390.7K
15:52 29,057.32 29,057.32 29,055.21 29,057.32 205.6K
15:53 29,055.21 29,055.21 29,055.21 29,055.21 369.5K
15:54 29,055.21 29,059.42 29,055.21 29,057.32 2,905.7K
15:55 29,057.32 29,057.32 29,034.71 29,038.92 190.7K
15:56 29,036.82 29,036.82 29,032.61 29,032.61 327.0K
15:57 29,032.61 29,055.21 29,032.61 29,054.00 178.0K
15:58 29,054.65 29,058.86 29,054.65 29,058.86 142.0K
15:59 29,060.96 29,060.96 29,044.53 29,044.53 196.4K
16:00 29,048.74 29,048.74 29,037.00 29,037.00 144.7K
16:01 29,037.00 29,037.00 29,037.00 29,037.00 151.4K
16:02 29,037.00 29,037.00 29,037.00 29,037.00 135.2K
16:03 29,031.49 29,046.23 29,031.49 29,046.23 181.3K
16:04 29,054.65 29,064.67 29,044.13 29,064.67 279.8K
16:05 29,060.46 29,060.46 29,052.04 29,052.04 169.3K
16:06 29,052.04 29,052.04 29,049.93 29,049.93 119.1K
16:07 29,054.14 29,054.14 29,043.61 29,043.61 903.4K
16:08 29,047.83 29,047.83 29,042.05 29,042.05 201.9K
16:09 29,042.05 29,058.89 29,042.05 29,058.89 341.0K
16:10 29,050.47 29,052.95 29,050.47 29,050.85 143.6K
16:11 29,050.85 29,052.95 29,050.85 29,050.85 136.8K
16:12 29,048.74 29,050.26 29,048.74 29,050.26 157.3K
16:13 29,052.36 29,052.36 29,050.26 29,050.26 157.9K
16:14 29,050.26 29,065.00 29,050.26 29,056.57 194.9K
16:15 29,052.36 29,052.36 29,048.44 29,048.44 308.3K
16:16 29,046.33 29,046.33 29,029.16 29,029.16 305.5K
16:17 29,029.16 29,031.26 29,029.16 29,031.26 113.6K
16:18 29,029.16 29,030.35 29,029.16 29,030.35 385.5K
16:19 29,028.24 29,028.24 29,028.24 29,028.24 156.8K
16:20 29,028.24 29,030.35 29,028.24 29,030.35 346.1K
16:21 29,031.00 29,032.21 29,030.11 29,030.11 550.0K
16:22 29,030.11 29,030.11 29,022.57 29,022.57 254.0K
16:23 29,022.57 29,023.49 29,022.57 29,023.49 285.9K
16:24 29,027.70 29,027.70 29,025.59 29,025.59 319.1K
16:25 29,050.30 29,050.30 29,046.09 29,046.09 149.2K
16:26 29,046.09 29,050.95 29,046.09 29,050.95 120.3K
16:27 29,058.49 29,062.70 29,058.49 29,062.70 1,068.3K
16:28 29,060.86 29,073.50 29,060.86 29,073.50 261.9K
16:29 29,067.18 29,074.79 29,066.37 29,074.79 343.6K
16:30 29,066.37 29,068.47 29,064.26 29,066.37 136.9K
16:31 29,081.11 29,081.11 29,070.58 29,074.79 389.8K
16:32 29,074.79 29,095.84 29,074.79 29,095.84 1,849.0K
16:33 29,108.48 29,113.50 29,102.97 29,113.50 1,326.4K
16:34 29,113.50 29,113.80 29,098.16 29,098.16 810.8K
16:35 29,098.16 29,098.16 29,098.16 29,098.16 288.5K
16:36 29,108.00 29,108.00 29,108.00 29,108.00 446.7K
16:37 29,108.00 29,108.00 29,108.00 29,108.00 108.5K
16:38 29,110.11 29,115.23 29,108.00 29,115.23 552.9K
16:39 29,115.23 29,115.53 29,111.32 29,111.32 205.3K
16:40 29,109.21 29,111.32 29,109.21 29,109.21 152.8K
16:41 29,108.03 29,108.03 29,085.24 29,091.56 7,125.9K
16:42 29,093.66 29,094.85 29,092.75 29,092.75 201.1K
16:43 29,092.75 29,092.75 29,084.32 29,084.32 184.1K
16:44 29,084.32 29,086.43 29,084.32 29,086.43 148.6K
16:45 29,092.75 29,092.75 29,083.14 29,089.46 163.2K
16:46 29,083.14 29,091.26 29,080.73 29,091.26 314.2K
16:47 29,082.84 29,082.84 29,080.73 29,080.73 407.5K
16:48 29,080.73 29,087.05 29,078.62 29,084.94 143.1K
16:49 29,077.41 29,077.41 29,071.09 29,071.09 487.3K
16:50 29,072.00 29,075.94 29,072.00 29,075.94 333.9K
16:51 29,084.36 29,084.36 29,073.83 29,073.83 281.5K
16:52 29,073.83 29,073.83 29,073.83 29,073.83 217.8K
16:53 29,078.04 29,078.04 29,073.83 29,075.94 313.8K
16:54 29,073.83 29,073.83 29,073.83 29,073.83 898.0K
16:55 29,075.94 29,075.94 29,071.73 29,071.73 589.7K
16:56 29,069.62 29,069.62 29,031.09 29,031.09 3,422.2K
16:57 29,032.01 29,034.11 29,031.09 29,032.01 427.3K
16:58 29,031.09 29,053.73 29,030.79 29,053.73 646.7K
16:59 29,055.84 29,060.15 29,053.73 29,060.15 331.3K
17:00 29,060.15 29,060.15 29,054.65 29,054.65 144.2K
17:01 29,052.54 29,054.65 29,052.54 29,054.65 157.3K
17:02 29,056.75 29,056.75 29,054.65 29,054.65 133.8K
17:03 29,052.54 29,057.36 29,052.54 29,053.15 193.0K
17:04 29,053.15 29,053.15 29,053.15 29,053.15 151.4K
17:05 29,053.15 29,053.15 29,053.15 29,053.15 1,784.2K
17:06 29,046.83 29,046.83 29,044.73 29,044.73 464.7K
17:07 29,042.62 29,042.62 29,041.70 29,041.70 211.5K
17:08 29,041.70 29,041.70 29,041.70 29,041.70 270.9K
17:09 29,043.81 29,048.02 29,043.81 29,043.81 140.5K
17:10 29,051.34 29,055.55 29,049.24 29,051.34 146.7K
17:11 29,049.24 29,051.34 29,049.24 29,051.34 183.7K
17:12 29,049.24 29,057.39 29,046.86 29,046.86 3,039.7K
17:13 29,041.63 29,049.57 29,032.59 29,049.57 243.3K
17:14 29,049.57 29,049.57 29,040.11 29,042.22 334.3K
17:15 29,042.22 29,042.22 29,032.86 29,032.86 923.5K
17:16 29,030.76 29,032.86 29,028.92 29,028.92 197.2K
17:17 29,033.13 29,036.46 29,031.03 29,036.46 233.1K
17:18 29,040.67 29,040.67 29,036.73 29,036.73 736.1K
17:19 29,034.62 29,034.62 29,034.62 29,034.62 108.0K
17:20 29,040.94 29,040.94 29,034.62 29,034.62 1,426.9K
17:21 29,034.62 29,036.73 29,034.62 29,034.62 205.2K
17:22 29,036.44 29,036.44 29,036.44 29,036.44 840.4K
17:23 29,036.44 29,038.27 29,036.44 29,038.27 826.9K
17:24 29,036.17 29,036.17 29,035.26 29,035.26 232.4K
17:25 29,027.72 29,040.63 29,025.89 29,040.63 550.2K
17:26 29,028.00 29,028.00 29,025.89 29,025.89 156.6K
17:27 29,025.89 29,025.89 29,023.78 29,023.78 276.1K
17:28 29,016.25 29,020.46 29,008.71 29,010.82 137.1K
17:29 29,010.82 29,012.93 29,010.82 29,012.93 172.8K
17:30 29,008.71 29,012.93 29,008.71 29,010.82 194.3K
17:31 29,010.82 29,012.93 29,008.71 29,008.71 140.4K
17:32 29,008.71 29,015.03 29,008.71 29,015.03 200.6K
17:33 29,015.03 29,015.03 29,010.82 29,012.93 135.0K
17:34 29,010.82 29,012.64 29,008.71 29,012.64 150.8K
17:35 29,010.53 29,010.53 29,010.53 29,010.53 151.1K
17:36 29,010.53 29,012.64 29,010.53 29,012.64 124.2K
17:37 29,014.74 29,021.06 29,012.64 29,021.06 1,458.0K
17:38 29,021.06 29,021.06 29,016.85 29,018.69 195.9K
17:39 29,016.58 29,016.58 29,012.37 29,012.37 410.5K
17:40 29,012.37 29,012.37 29,012.37 29,012.37 145.8K
17:41 29,016.58 29,016.58 29,005.95 29,005.95 219.7K
17:42 29,005.95 29,010.16 29,005.95 29,005.95 135.0K
17:43 29,005.95 29,005.95 29,005.95 29,005.95 459.0K
17:44 29,005.95 29,010.16 29,005.95 29,008.05 205.9K
17:45 29,012.26 29,012.26 29,005.95 29,005.95 858.3K
17:46 29,008.05 29,010.16 29,008.05 29,008.05 367.1K
17:47 29,016.48 29,027.33 29,016.48 29,025.23 684.6K
17:48 29,025.23 29,027.33 29,023.12 29,023.12 513.0K
17:49 29,023.12 29,023.12 29,021.02 29,021.02 580.4K
17:50 29,021.02 29,023.12 29,021.02 29,021.02 242.9K
17:51 29,021.02 29,027.33 29,021.02 29,025.82 681.1K
17:52 29,023.71 29,025.82 29,021.61 29,025.82 248.4K
17:53 29,021.61 29,023.71 29,021.61 29,023.71 496.7K
17:54 29,019.50 29,020.42 29,019.50 29,020.42 965.0K
17:55 29,022.53 29,024.90 29,018.58 29,024.90 243.7K
17:56 29,022.79 29,024.90 29,022.79 29,023.09 343.0K
17:57 29,023.09 29,025.19 29,023.09 29,025.19 211.6K
17:58 29,023.09 29,025.19 29,023.09 29,025.19 253.8K
17:59 29,023.09 29,033.47 29,023.09 29,033.47 229.4K
18:00 29,032.28 29,036.49 29,032.28 29,036.49 322.8K
18:01 29,040.70 29,040.70 29,039.49 29,039.49 412.6K
18:02 29,045.81 29,045.81 29,041.60 29,043.70 602.9K
18:03 29,039.49 29,043.70 29,037.39 29,043.70 200.0K
18:04 29,041.60 29,051.24 29,041.60 29,051.24 192.1K
18:05 29,043.88 29,051.15 29,043.88 29,051.15 568.2K
18:06 29,053.26 29,058.05 29,053.26 29,058.05 2,192.0K
18:07 29,062.26 29,062.26 29,033.33 29,033.33 439.8K
18:08 29,027.94 29,029.73 29,022.79 29,022.79 200.5K
18:09 29,048.65 29,048.65 29,030.89 29,033.30 1,410.1K
18:10 29,031.20 29,036.60 29,028.17 29,032.38 191.9K
18:11 29,042.10 29,042.10 29,028.25 29,041.21 465.9K
18:12 29,043.32 29,043.32 29,021.34 29,027.66 3,207.8K
18:13 29,025.56 29,031.87 29,023.45 29,031.87 120.5K
18:14 29,027.66 29,027.66 29,023.45 29,023.45 226.9K
18:15 29,029.77 29,029.77 29,025.56 29,027.96 142.1K
18:16 29,023.13 29,029.45 29,023.13 29,027.65 196.3K
18:17 29,023.44 29,025.81 29,019.49 29,025.81 165.5K
18:18 29,023.71 29,024.59 29,016.17 29,024.59 169.9K
18:19 29,024.59 29,032.13 29,024.59 29,032.13 125.1K
18:20 29,027.92 29,033.63 29,027.31 29,031.52 79.5K
18:21 29,031.52 29,037.55 29,031.52 29,037.55 72.3K
18:22 29,035.45 29,035.45 29,033.34 29,033.34 119.0K
18:23 29,033.34 29,035.17 29,033.34 29,034.57 66.0K
18:24 29,034.57 29,036.67 29,034.57 29,035.75 214.6K
18:25 29,033.65 29,033.65 29,033.65 29,033.65 48.7K
18:26 29,033.65 29,035.75 29,031.17 29,031.17 44.0K
18:27 29,016.43 29,045.91 29,016.43 29,045.91 752.0K
18:28 29,045.91 29,045.91 29,026.62 29,026.62 61.2K
18:29 29,026.62 29,027.53 29,026.62 29,027.53 101.0K
18:30 29,027.53 29,035.96 29,027.53 29,035.96 400.7K
18:31 29,035.96 29,040.15 29,035.96 29,040.15 187.4K
18:32 29,049.64 29,050.24 29,049.64 29,050.24 193.8K
18:33 29,050.24 29,050.24 29,039.77 29,049.99 443.4K
18:34 29,049.99 29,049.99 29,046.69 29,046.69 22.1K
18:35 29,046.69 29,046.69 29,046.69 29,046.69 0.0K
18:36 29,042.48 29,042.48 29,042.48 29,042.48 22.3K
18:37 29,038.81 29,047.23 29,038.81 29,047.23 98.2K
18:38 29,053.55 29,057.22 29,053.55 29,057.22 161.8K
18:39 29,061.43 29,061.43 29,044.58 29,044.58 397.4K
18:40 29,044.58 29,044.58 29,044.58 29,044.58 0.0K
18:51 29,044.59 29,044.59 29,044.59 29,044.59 974.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし