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 28,829.53 28,829.53 28,783.10 28,783.10 4,381.3K
10:01 28,777.67 28,799.26 28,777.29 28,799.26 4,879.6K
10:02 28,802.28 28,843.84 28,798.07 28,843.84 947.1K
10:03 28,851.32 28,872.98 28,850.38 28,863.01 6,992.1K
10:04 28,869.33 28,921.76 28,869.33 28,921.76 3,676.1K
10:05 28,904.91 28,921.32 28,904.91 28,908.29 1,926.6K
10:06 28,912.50 28,912.50 28,905.61 28,905.61 977.2K
10:07 28,905.61 28,905.61 28,877.16 28,887.69 2,128.3K
10:08 28,877.16 28,894.31 28,877.16 28,890.37 344.6K
10:09 28,888.27 28,912.61 28,888.27 28,912.61 1,587.3K
10:10 28,915.80 28,915.80 28,900.57 28,908.99 1,826.5K
10:11 28,897.54 28,914.72 28,897.54 28,899.98 432.3K
10:12 28,908.40 28,908.40 28,884.05 28,884.05 1,400.5K
10:13 28,884.05 28,890.10 28,884.05 28,890.10 580.9K
10:14 28,888.00 28,907.28 28,881.68 28,907.28 741.9K
10:15 28,903.07 28,904.27 28,883.05 28,883.05 141.7K
10:16 28,884.92 28,889.18 28,884.92 28,889.18 297.8K
10:17 28,887.07 28,887.07 28,885.25 28,885.25 220.7K
10:18 28,887.36 28,889.46 28,887.07 28,887.07 1,928.1K
10:19 28,887.07 28,887.07 28,863.16 28,863.16 74.2K
10:20 28,892.63 28,896.84 28,888.42 28,896.84 3,587.3K
10:21 28,901.06 28,901.06 28,898.03 28,898.03 1,420.9K
10:22 28,891.72 28,908.89 28,887.51 28,908.89 113.9K
10:23 28,908.89 28,908.89 28,879.97 28,884.56 1,103.8K
10:24 28,911.37 28,911.37 28,902.18 28,902.18 121.7K
10:25 28,905.20 28,928.36 28,905.20 28,928.36 2,973.0K
10:26 28,926.26 28,929.28 28,922.58 28,922.58 290.6K
10:27 28,924.69 28,924.69 28,921.07 28,921.07 474.0K
10:28 28,920.25 28,920.25 28,909.73 28,920.25 340.4K
10:29 28,918.15 28,922.36 28,918.15 28,922.36 145.6K
10:30 28,916.85 28,958.15 28,916.85 28,958.15 4,360.5K
10:31 28,951.84 28,951.84 28,943.41 28,943.41 719.1K
10:32 28,943.41 28,964.47 28,943.41 28,964.47 1,509.1K
10:33 28,961.45 28,961.45 28,953.02 28,959.34 1,094.0K
10:34 28,959.34 28,964.76 28,959.34 28,964.76 176.8K
10:35 28,964.76 28,964.76 28,948.84 28,948.84 1,370.5K
10:36 28,942.82 28,951.90 28,941.90 28,951.90 594.0K
10:37 28,939.27 28,947.69 28,939.27 28,947.69 848.2K
10:38 28,945.58 28,975.72 28,943.48 28,975.72 298.5K
10:39 28,977.83 28,977.83 28,969.41 28,969.41 805.3K
10:40 28,973.62 28,973.62 28,969.41 28,969.41 340.3K
10:41 28,967.30 28,969.41 28,967.30 28,967.30 345.7K
10:42 28,967.30 28,969.41 28,960.98 28,963.09 237.6K
10:43 28,963.09 28,977.83 28,959.73 28,966.35 2,055.0K
10:44 28,966.35 28,966.35 28,966.35 28,966.35 54.1K
10:45 28,960.04 28,972.67 28,960.04 28,972.67 924.3K
10:46 28,968.08 28,976.79 28,968.08 28,976.79 828.0K
10:47 28,976.79 28,976.79 28,976.79 28,976.79 406.1K
10:48 28,963.00 28,976.79 28,963.00 28,968.37 1,030.4K
10:49 28,954.58 28,964.30 28,952.47 28,952.47 2,649.2K
10:50 28,960.90 28,960.90 28,956.31 28,956.31 435.9K
10:51 28,952.10 28,956.69 28,952.10 28,954.58 77.8K
10:52 28,954.58 28,954.58 28,952.47 28,952.47 676.3K
10:53 28,952.47 28,957.60 28,952.47 28,957.60 141.4K
10:54 28,957.60 28,974.42 28,957.60 28,974.42 303.8K
10:55 28,972.31 28,976.52 28,972.31 28,976.52 153.1K
10:56 28,980.74 29,006.92 28,979.55 28,983.42 5,627.3K
10:57 29,013.56 29,013.56 28,998.82 29,013.56 1,264.4K
10:58 29,023.20 29,029.52 29,023.20 29,029.52 598.2K
10:59 29,014.78 29,014.78 29,012.67 29,012.67 1,443.4K
11:00 29,014.78 29,014.78 29,012.67 29,012.67 656.3K
11:01 29,010.84 29,010.84 29,010.84 29,010.84 196.7K
11:02 29,012.94 29,017.15 29,012.94 29,017.15 135.6K
11:03 29,017.15 29,019.26 29,017.15 29,019.26 271.3K
11:04 29,025.58 29,029.79 29,025.58 29,029.79 543.0K
11:05 29,028.87 29,028.87 29,005.38 29,009.59 51.1K
11:06 29,009.59 29,011.69 29,003.27 29,003.27 255.2K
11:07 29,005.38 29,005.38 29,001.76 29,001.76 111.3K
11:08 29,003.86 29,003.86 28,996.63 28,996.63 346.2K
11:09 28,992.42 28,992.42 28,975.57 28,975.57 2,253.4K
11:10 28,965.05 28,967.15 28,965.05 28,965.05 5,823.9K
11:11 28,973.47 28,977.68 28,967.15 28,977.68 1,169.4K
11:12 28,971.36 28,971.36 28,965.05 28,965.05 1,056.5K
11:13 28,969.80 28,969.80 28,927.69 28,927.69 6,983.8K
11:14 28,929.79 28,929.79 28,923.48 28,927.69 1,707.8K
11:15 28,929.79 28,929.79 28,878.60 28,878.60 2,510.0K
11:16 28,895.44 28,947.43 28,895.44 28,939.01 6,702.7K
11:17 28,962.17 28,976.91 28,962.17 28,972.70 1,682.6K
11:18 28,968.49 28,980.35 28,968.49 28,980.35 2,199.9K
11:19 28,963.51 28,972.95 28,963.51 28,970.85 4,185.0K
11:20 28,970.85 28,970.85 28,966.63 28,966.63 3,149.0K
11:21 28,966.63 28,972.65 28,966.63 28,972.65 757.9K
11:22 28,981.07 28,987.39 28,981.07 28,981.98 2,133.2K
11:23 28,984.08 28,984.08 28,977.77 28,981.98 1,160.4K
11:24 28,980.14 29,006.63 28,980.14 29,006.63 3,125.4K
11:25 29,002.42 29,008.13 28,999.71 29,008.13 981.1K
11:26 29,003.92 29,003.92 28,995.50 28,995.50 304.7K
11:27 28,997.60 28,997.60 28,979.26 28,979.26 747.2K
11:28 28,975.05 28,981.36 28,975.05 28,981.36 2,416.2K
11:29 28,998.21 28,998.21 28,979.26 28,979.26 1,364.4K
11:30 28,979.26 28,992.54 28,979.26 28,992.54 44.2K
11:31 28,992.54 28,992.54 28,982.02 28,982.02 320.5K
11:32 28,990.44 28,990.44 28,977.80 28,977.80 1,657.2K
11:33 28,977.80 28,978.35 28,972.03 28,978.35 1,103.6K
11:34 28,978.35 28,978.35 28,974.13 28,974.13 86.9K
11:35 29,005.72 29,012.03 29,001.51 29,012.03 7,599.2K
11:36 28,988.87 28,988.87 28,988.87 28,988.87 714.3K
11:37 28,988.87 28,994.38 28,988.87 28,989.26 89.4K
11:38 28,977.06 28,980.08 28,977.06 28,980.08 227.7K
11:39 28,980.08 28,988.51 28,980.08 28,988.51 10.9K
11:40 28,988.51 29,000.25 28,988.51 28,993.94 2,135.8K
11:41 28,983.41 28,983.41 28,981.30 28,983.14 405.6K
11:42 28,983.14 28,988.64 28,983.14 28,986.54 3,490.0K
11:43 28,986.54 28,987.45 28,986.54 28,986.84 44.9K
11:44 28,988.94 28,988.94 28,983.23 28,983.23 327.8K
11:45 28,983.23 28,989.55 28,983.23 28,983.23 48.9K
11:46 28,983.23 28,991.66 28,978.65 28,978.65 117.4K
11:47 28,978.65 28,978.65 28,978.65 28,978.65 250.4K
11:48 28,979.84 28,979.84 28,956.68 28,956.68 1,381.9K
11:49 28,960.56 28,960.56 28,960.56 28,960.56 23.3K
11:50 28,952.14 28,958.46 28,952.14 28,958.46 428.5K
11:51 28,958.46 28,965.68 28,958.46 28,965.68 195.7K
11:52 28,959.37 28,965.68 28,959.37 28,965.68 483.2K
11:53 28,966.88 28,966.88 28,958.19 28,958.19 419.1K
11:54 28,958.19 28,958.19 28,956.08 28,956.08 162.8K
11:55 28,956.08 28,977.14 28,953.98 28,977.14 1,298.1K
11:56 28,975.03 28,985.56 28,975.03 28,985.56 470.3K
11:57 28,987.66 28,998.19 28,987.66 28,989.50 646.3K
11:58 28,991.87 28,997.95 28,991.87 28,997.95 49.2K
11:59 28,997.95 28,997.95 28,995.85 28,995.85 77.0K
12:00 28,995.54 28,995.54 28,994.62 28,995.23 54.5K
12:01 28,993.12 28,994.58 28,990.37 28,992.48 232.5K
12:02 28,994.58 28,996.15 28,994.58 28,996.15 74.9K
12:03 28,998.25 29,000.09 28,996.15 29,000.09 150.3K
12:04 28,997.98 29,000.35 28,997.98 29,000.35 398.1K
12:05 28,998.25 28,998.25 28,994.58 28,994.58 26.5K
12:06 28,993.66 28,998.25 28,993.66 28,993.66 125.1K
12:07 28,993.66 28,994.85 28,993.66 28,994.85 246.2K
12:08 28,994.85 29,008.91 28,994.85 29,008.91 529.0K
12:09 29,008.91 29,018.55 29,008.91 29,018.55 51.2K
12:10 29,022.76 29,031.79 29,022.76 29,029.69 1,952.6K
12:11 29,033.90 29,036.01 29,033.90 29,036.01 2,735.8K
12:12 29,036.01 29,038.72 29,033.90 29,038.72 322.6K
12:13 29,032.40 29,032.40 29,028.19 29,028.19 375.9K
12:14 29,023.98 29,028.19 29,023.98 29,028.19 38.1K
12:15 29,030.30 29,030.30 29,005.58 29,011.90 636.3K
12:16 29,018.22 29,018.22 29,011.90 29,011.90 1,014.0K
12:17 29,011.90 29,011.90 29,003.48 29,003.48 5.4K
12:18 29,007.15 29,007.15 29,007.15 29,007.15 27.9K
12:19 29,007.15 29,007.15 29,007.15 29,007.15 58.5K
12:20 29,011.36 29,015.87 29,011.36 29,015.87 140.2K
12:21 29,036.37 29,044.80 29,036.37 29,044.80 520.0K
12:22 29,044.80 29,044.80 29,038.48 29,042.69 505.8K
12:23 29,042.69 29,042.69 29,038.48 29,038.48 63.5K
12:24 29,038.48 29,042.69 29,038.48 29,038.48 186.8K
12:25 29,038.48 29,038.48 29,012.20 29,027.27 173.5K
12:26 29,029.37 29,029.37 29,019.91 29,019.91 320.1K
12:27 29,019.91 29,019.91 29,019.61 29,019.61 16.7K
12:28 29,019.61 29,019.61 29,012.10 29,012.10 86.5K
12:29 29,018.42 29,018.42 29,014.49 29,016.59 165.8K
12:30 29,008.17 29,011.73 29,008.17 29,011.73 497.7K
12:31 29,011.73 29,011.73 29,009.33 29,009.33 51.4K
12:32 29,009.33 29,009.33 29,005.11 29,005.42 169.0K
12:33 28,997.00 29,001.21 28,997.00 29,001.21 191.8K
12:34 29,001.21 29,001.21 28,997.00 28,997.00 69.9K
12:35 28,997.00 28,997.00 28,988.27 28,988.27 532.1K
12:36 28,988.27 28,988.27 28,963.56 28,963.56 131.3K
12:37 28,961.45 28,965.70 28,959.35 28,963.59 534.8K
12:38 28,967.80 28,967.80 28,963.59 28,965.70 201.1K
12:39 28,967.80 28,975.04 28,967.80 28,975.04 246.1K
12:40 28,975.04 28,993.99 28,975.04 28,991.88 943.5K
12:41 28,987.67 28,995.01 28,982.38 28,982.38 296.1K
12:42 28,986.59 28,995.01 28,986.59 28,995.01 512.7K
12:43 28,995.01 28,995.01 28,995.01 28,995.01 22.8K
12:44 28,992.90 28,992.90 28,992.90 28,992.90 43.9K
12:45 28,992.90 28,995.01 28,992.90 28,995.01 27.2K
12:46 28,995.01 28,995.01 28,979.90 28,979.90 59.2K
12:47 28,979.90 28,979.90 28,979.90 28,979.90 16.3K
12:48 28,977.79 28,977.79 28,956.73 28,956.73 543.5K
12:49 28,967.26 28,980.93 28,967.26 28,980.93 404.2K
12:50 28,980.93 28,985.15 28,980.93 28,985.15 141.0K
12:51 28,985.15 29,000.14 28,976.72 29,000.14 99.4K
12:52 28,993.82 29,001.16 28,993.82 29,001.16 22.6K
12:53 29,000.25 29,008.67 28,996.03 29,008.67 134.6K
12:54 29,008.67 29,008.67 29,008.67 29,008.67 22.0K
12:55 29,006.56 29,006.56 29,002.35 29,006.56 43.5K
12:56 29,006.56 29,006.56 29,001.44 29,001.44 534.9K
12:57 28,983.05 28,983.05 28,980.64 28,980.64 50.7K
12:58 28,974.23 28,996.95 28,974.23 28,996.95 795.5K
12:59 28,990.64 28,996.95 28,990.64 28,996.95 70.8K
13:00 28,999.06 28,999.06 28,996.95 28,996.95 478.8K
13:01 28,996.95 28,999.06 28,996.95 28,999.06 59.9K
13:02 28,999.06 28,999.06 28,999.06 28,999.06 38.1K
13:03 28,992.74 28,999.06 28,992.74 28,992.74 132.7K
13:04 28,992.74 29,003.27 28,992.74 29,003.27 696.9K
13:05 29,007.48 29,009.58 29,007.48 29,009.58 1,863.7K
13:06 29,009.58 29,009.58 29,007.48 29,007.48 119.9K
13:07 29,010.50 29,010.50 29,008.40 29,008.40 933.8K
13:08 29,010.50 29,010.50 29,008.40 29,008.40 49.0K
13:09 29,009.61 29,019.25 29,009.61 29,019.25 470.7K
13:10 29,019.25 29,019.25 29,019.25 29,019.25 3,560.4K
13:11 29,017.14 29,020.17 29,017.14 29,020.17 273.1K
13:12 29,020.17 29,024.03 29,020.17 29,024.03 816.2K
13:13 29,024.03 29,031.91 29,024.03 29,031.91 6,856.9K
13:14 29,036.13 29,038.23 29,036.13 29,038.23 1,019.8K
13:15 29,055.08 29,063.87 29,055.08 29,063.87 4,087.2K
13:16 29,061.77 29,063.87 29,061.77 29,063.87 267.8K
13:17 29,061.77 29,063.87 29,059.66 29,059.66 289.6K
13:18 29,054.70 29,054.70 29,054.70 29,054.70 170.8K
13:19 29,054.70 29,054.70 29,054.70 29,054.70 114.8K
13:20 29,052.59 29,054.70 29,052.59 29,054.70 109.3K
13:21 29,054.70 29,058.91 29,052.59 29,058.91 1,509.6K
13:22 29,058.91 29,061.02 29,058.91 29,061.02 486.6K
13:23 29,069.92 29,069.92 29,066.51 29,066.51 325.9K
13:24 29,087.56 29,087.56 29,076.93 29,077.32 3,791.2K
13:25 29,084.24 29,084.24 29,077.92 29,077.92 197.5K
13:26 29,077.92 29,077.92 29,064.96 29,064.96 335.7K
13:27 29,073.38 29,073.38 29,069.17 29,071.27 279.4K
13:28 29,071.27 29,071.27 29,069.17 29,069.17 49.3K
13:29 29,067.06 29,067.06 29,036.92 29,036.92 151.4K
13:30 29,036.92 29,059.53 29,036.92 29,053.21 259.8K
13:31 29,057.42 29,057.42 29,057.42 29,057.42 129.7K
13:32 29,055.32 29,059.90 29,055.32 29,059.90 61.6K
13:33 29,060.82 29,060.82 29,058.72 29,059.90 151.4K
13:34 29,059.90 29,059.90 29,057.81 29,057.81 180.0K
13:35 29,051.49 29,051.49 29,011.49 29,013.59 3,267.8K
13:36 29,024.12 29,024.12 29,024.12 29,024.12 291.3K
13:37 29,031.65 29,031.65 29,019.02 29,025.34 1,026.7K
13:38 29,034.95 29,034.95 29,030.74 29,030.74 193.1K
13:39 29,034.95 29,034.95 29,029.43 29,029.43 38.8K
13:40 29,029.43 29,029.43 29,014.69 29,014.69 223.7K
13:41 29,022.09 29,024.20 29,015.78 29,015.78 223.7K
13:42 29,024.03 29,042.98 29,024.03 29,032.45 131.7K
13:43 29,043.90 29,043.90 29,043.90 29,043.90 390.8K
13:44 29,043.90 29,044.20 29,043.90 29,044.20 33.0K
13:45 29,044.20 29,044.81 29,044.20 29,044.81 105.8K
13:46 29,044.81 29,044.81 29,043.90 29,043.90 34.0K
13:47 29,043.90 29,043.90 29,043.90 29,043.90 115.5K
13:48 29,043.90 29,043.90 29,043.90 29,043.90 115.6K
13:49 29,043.90 29,043.90 29,041.79 29,043.90 43.7K
13:50 29,039.69 29,039.69 29,033.37 29,033.37 169.3K
13:51 29,027.32 29,032.44 29,027.32 29,032.44 115.4K
13:52 29,032.44 29,032.44 29,026.13 29,026.13 141.9K
13:53 29,024.02 29,026.13 29,018.59 29,018.59 232.4K
13:54 29,018.59 29,018.59 29,015.19 29,015.19 164.4K
13:55 29,019.40 29,024.29 29,019.40 29,024.29 190.4K
13:56 29,024.29 29,026.40 29,020.89 29,020.89 146.5K
13:57 29,020.89 29,020.89 29,018.79 29,018.79 65.5K
13:58 29,013.92 29,017.23 29,013.01 29,017.23 310.2K
13:59 29,017.83 29,017.83 28,997.63 28,997.63 125.6K
14:00 28,997.63 28,999.74 28,997.63 28,999.74 596.6K
14:01 29,000.63 29,007.06 28,998.53 29,007.06 484.0K
14:02 29,007.06 29,016.62 29,007.06 29,016.62 32.3K
14:03 29,016.62 29,021.21 29,016.62 29,021.21 163.8K
14:04 29,021.21 29,021.21 29,019.10 29,019.10 196.6K
14:05 29,019.10 29,021.21 29,019.10 29,021.21 94.3K
14:06 29,019.10 29,019.10 29,019.10 29,019.10 173.2K
14:07 29,021.21 29,025.42 29,019.10 29,025.42 368.9K
14:08 29,027.52 29,031.46 29,025.04 29,025.04 135.4K
14:09 29,022.63 29,024.74 29,022.63 29,024.74 88.6K
14:10 29,024.74 29,026.84 29,024.74 29,026.84 280.4K
14:11 29,026.84 29,026.84 29,026.84 29,026.84 27.3K
14:12 29,026.84 29,031.43 29,026.84 29,031.43 45.2K
14:13 29,031.43 29,031.43 29,003.43 29,003.43 486.7K
14:14 29,003.43 29,003.43 29,001.32 29,001.32 174.6K
14:15 29,003.43 29,003.43 28,997.11 28,997.11 223.8K
14:16 28,992.90 28,995.00 28,992.90 28,995.00 32.7K
14:17 28,982.37 28,990.79 28,963.42 28,973.95 1,585.5K
14:18 28,971.84 28,982.37 28,971.84 28,982.37 724.3K
14:19 28,990.79 28,995.00 28,988.69 28,988.69 190.9K
14:20 28,969.74 28,969.74 28,939.60 28,939.60 777.0K
14:21 28,948.02 28,948.02 28,937.49 28,943.81 212.6K
14:22 28,937.49 28,939.60 28,931.18 28,931.18 641.6K
14:23 28,916.44 28,929.68 28,916.44 28,929.68 1,967.0K
14:24 28,927.57 28,927.57 28,910.73 28,910.73 597.5K
14:25 28,908.62 28,908.62 28,907.70 28,907.70 961.6K
14:26 28,901.39 28,903.49 28,897.17 28,903.49 2,344.2K
14:27 28,903.49 28,905.60 28,903.49 28,905.60 189.9K
14:28 28,907.10 28,907.10 28,905.26 28,905.26 114.9K
14:29 28,905.26 28,905.26 28,905.26 28,905.26 146.6K
14:30 28,917.89 28,920.00 28,912.66 28,912.66 470.4K
14:31 28,916.87 28,916.87 28,907.23 28,909.34 213.4K
14:32 28,909.34 28,923.19 28,909.34 28,923.19 219.2K
14:33 28,927.40 28,927.40 28,925.29 28,925.29 81.6K
14:34 28,927.40 28,927.40 28,917.76 28,924.18 212.8K
14:35 28,924.18 28,933.82 28,924.18 28,933.82 308.3K
14:36 28,933.82 28,933.82 28,931.71 28,933.82 38.1K
14:37 28,933.82 28,933.82 28,924.18 28,924.18 148.2K
14:38 28,924.18 28,924.18 28,924.18 28,924.18 348.4K
14:39 28,930.49 28,930.49 28,930.49 28,930.49 73.2K
14:40 28,930.49 28,930.49 28,928.39 28,928.39 241.8K
14:41 28,930.49 28,930.49 28,917.86 28,917.86 1,495.2K
14:42 28,917.86 28,917.86 28,915.76 28,915.76 54.4K
14:43 28,915.76 28,915.76 28,892.60 28,898.91 564.6K
14:44 28,898.91 28,898.91 28,896.81 28,896.81 95.4K
14:45 28,894.70 28,894.70 28,888.38 28,890.49 114.7K
14:46 28,896.81 28,896.81 28,863.37 28,870.91 615.7K
14:47 28,875.12 28,875.12 28,868.80 28,870.91 227.9K
14:48 28,875.12 28,881.44 28,875.12 28,881.44 1,096.1K
14:49 28,883.54 28,898.28 28,883.54 28,898.28 54.4K
14:50 28,898.28 28,898.28 28,888.26 28,888.26 31.0K
14:51 28,888.26 28,888.26 28,881.95 28,886.53 321.3K
14:52 28,887.45 28,895.87 28,887.45 28,895.87 87.7K
14:53 28,895.87 28,897.98 28,895.87 28,897.98 127.5K
14:54 28,895.87 28,897.98 28,895.87 28,897.98 81.6K
14:55 28,897.98 28,897.98 28,893.77 28,893.77 544.4K
14:56 28,904.30 28,904.30 28,897.98 28,904.30 196.0K
14:57 28,908.85 28,923.92 28,898.65 28,898.65 1,175.2K
14:58 28,907.38 28,907.38 28,894.74 28,894.74 109.6K
14:59 28,905.27 28,909.48 28,901.95 28,901.95 49.7K
15:00 28,901.95 28,907.38 28,901.95 28,907.38 24.6K
15:01 28,907.38 28,907.38 28,904.97 28,904.97 68.9K
15:02 28,902.86 28,902.86 28,885.69 28,885.69 71.7K
15:03 28,893.22 28,893.22 28,893.22 28,893.22 245.6K
15:04 28,917.60 28,917.60 28,910.07 28,915.50 664.3K
15:05 28,907.07 28,907.07 28,892.33 28,892.33 250.1K
15:06 28,893.25 28,899.57 28,893.25 28,897.46 68.0K
15:07 28,899.57 28,903.78 28,899.57 28,903.78 206.6K
15:08 28,903.78 28,903.78 28,903.78 28,903.78 21.7K
15:09 28,903.78 28,903.78 28,901.67 28,903.78 72.3K
15:10 28,899.57 28,903.78 28,899.57 28,903.78 130.5K
15:11 28,903.78 28,905.89 28,897.46 28,897.46 142.1K
15:12 28,903.78 28,904.70 28,903.78 28,904.70 437.8K
15:13 28,913.12 28,915.22 28,902.26 28,902.26 1,547.4K
15:14 28,902.26 28,902.26 28,895.94 28,895.94 799.6K
15:15 28,917.33 28,917.33 28,851.85 28,858.16 502.0K
15:16 28,873.23 28,873.23 28,873.23 28,873.23 61.4K
15:17 28,874.15 28,878.36 28,874.15 28,876.26 211.6K
15:18 28,878.36 28,878.36 28,874.15 28,874.15 234.9K
15:19 28,880.47 28,880.47 28,835.56 28,872.02 574.3K
15:20 28,872.02 28,883.45 28,872.02 28,883.45 703.3K
15:21 28,883.45 28,883.45 28,868.95 28,868.95 99.5K
15:22 28,873.16 28,873.16 28,873.16 28,873.16 39.0K
15:23 28,881.58 28,881.58 28,862.04 28,862.04 1,093.4K
15:24 28,862.04 28,883.20 28,859.93 28,883.20 1,412.5K
15:25 28,877.15 28,877.15 28,877.15 28,877.15 77.7K
15:26 28,877.15 28,877.15 28,867.44 28,867.44 67.4K
15:27 28,885.83 28,896.36 28,885.83 28,896.36 679.9K
15:28 28,899.68 28,903.89 28,899.68 28,903.89 70.2K
15:29 28,903.89 28,903.89 28,896.36 28,896.36 42.9K
15:30 28,903.89 28,903.89 28,901.89 28,901.89 88.7K
15:31 28,901.89 28,905.22 28,901.89 28,905.22 111.4K
15:32 28,901.01 28,903.11 28,901.01 28,903.11 453.1K
15:33 28,906.78 28,910.99 28,906.78 28,910.99 334.0K
15:34 28,904.68 28,906.78 28,904.68 28,906.78 136.3K
15:35 28,910.99 28,913.10 28,908.89 28,908.89 190.8K
15:36 28,908.89 28,913.10 28,908.89 28,908.89 349.0K
15:37 28,913.10 28,913.10 28,913.10 28,913.10 32.7K
15:38 28,913.10 28,916.77 28,908.51 28,908.51 679.1K
15:39 28,900.09 28,914.04 28,900.09 28,914.04 123.3K
15:40 28,891.43 28,893.54 28,885.12 28,885.12 461.7K
15:41 28,887.22 28,887.22 28,887.22 28,887.22 110.8K
15:42 28,887.22 28,889.33 28,887.22 28,889.33 27.3K
15:43 28,889.33 28,889.33 28,880.91 28,889.33 60.0K
15:44 28,874.59 28,914.04 28,874.59 28,914.04 485.0K
15:45 28,907.72 28,907.72 28,891.76 28,900.19 253.1K
15:46 28,893.87 28,893.87 28,887.55 28,888.74 322.6K
15:47 28,897.16 28,899.27 28,885.42 28,885.42 204.7K
15:48 28,883.32 28,887.26 28,883.32 28,887.26 130.8K
15:49 28,888.18 28,889.39 28,887.28 28,889.39 241.2K
15:50 28,889.39 28,889.39 28,875.43 28,875.43 40.6K
15:51 28,875.43 28,875.43 28,870.92 28,870.92 662.5K
15:52 28,873.02 28,875.43 28,871.22 28,871.22 90.8K
15:53 28,875.43 28,875.43 28,875.43 28,875.43 248.9K
15:54 28,875.43 28,881.85 28,875.43 28,877.64 72.8K
15:55 28,881.85 28,881.85 28,879.75 28,879.75 76.2K
15:56 28,879.75 28,879.75 28,875.54 28,875.54 70.7K
15:57 28,875.54 28,881.85 28,875.54 28,878.53 207.2K
15:58 28,880.64 28,880.64 28,868.71 28,868.71 101.4K
15:59 28,868.71 28,868.71 28,862.40 28,866.61 92.5K
16:00 28,863.32 28,870.28 28,863.32 28,870.28 709.6K
16:01 28,870.28 28,872.39 28,870.28 28,872.39 241.1K
16:02 28,868.45 28,868.45 28,864.24 28,864.24 265.1K
16:03 28,870.66 28,870.66 28,870.66 28,870.66 238.1K
16:04 28,870.66 28,870.66 28,868.55 28,870.66 428.2K
16:05 28,870.66 28,871.57 28,870.66 28,871.57 106.1K
16:06 28,869.47 28,871.57 28,869.47 28,871.57 356.0K
16:07 28,871.57 28,871.57 28,867.36 28,871.57 129.0K
16:08 28,871.57 28,871.57 28,862.24 28,862.24 65.7K
16:09 28,864.16 28,864.16 28,864.16 28,864.16 516.2K
16:10 28,877.13 28,877.13 28,870.81 28,870.81 151.7K
16:11 28,869.60 28,877.13 28,869.60 28,877.13 909.4K
16:12 28,872.92 28,877.13 28,872.92 28,872.92 968.3K
16:13 28,877.13 28,877.13 28,867.67 28,869.78 284.4K
16:14 28,869.78 28,873.99 28,869.78 28,873.99 295.2K
16:15 28,876.10 28,878.20 28,876.10 28,876.10 70.7K
16:16 28,878.20 28,910.43 28,878.20 28,910.43 1,789.6K
16:17 28,910.43 28,912.54 28,906.22 28,906.22 955.8K
16:18 28,902.01 28,912.54 28,902.01 28,910.43 856.5K
16:19 28,910.43 28,912.54 28,910.43 28,911.35 137.1K
16:20 28,911.35 28,913.45 28,902.93 28,913.45 240.0K
16:21 28,913.45 28,913.45 28,905.03 28,905.03 92.7K
16:22 28,905.03 28,913.45 28,896.58 28,899.60 232.5K
16:23 28,899.60 28,899.60 28,898.38 28,898.38 60.2K
16:24 28,904.17 28,910.48 28,904.17 28,904.17 596.2K
16:25 28,908.38 28,910.48 28,908.38 28,909.57 60.7K
16:26 28,909.57 28,909.57 28,903.25 28,907.46 136.4K
16:27 28,909.57 28,910.78 28,909.57 28,910.78 1,155.0K
16:28 28,910.78 28,910.78 28,902.52 28,904.63 567.2K
16:29 28,899.50 28,914.57 28,899.50 28,914.57 56.7K
16:30 28,914.57 28,914.57 28,914.57 28,914.57 43.7K
16:31 28,914.57 28,914.57 28,910.35 28,910.35 256.5K
16:32 28,912.46 29,023.38 28,912.46 28,985.70 886.5K
16:33 28,983.60 28,983.60 28,982.39 28,982.39 37.3K
16:34 28,982.39 28,982.39 28,944.71 28,944.71 40.8K
16:35 28,967.32 28,979.95 28,951.03 28,951.03 671.9K
16:36 28,974.06 28,974.06 28,963.53 28,963.53 324.5K
16:37 28,963.53 28,969.84 28,963.53 28,969.84 174.7K
16:38 28,971.95 28,980.67 28,971.95 28,980.67 1,846.0K
16:39 28,961.39 28,961.39 28,961.39 28,961.39 42.2K
16:40 28,953.86 28,973.14 28,953.86 28,973.14 319.9K
16:41 28,968.93 28,976.46 28,968.93 28,973.14 51.7K
16:42 28,973.14 28,973.14 28,955.96 28,955.96 63.3K
16:43 28,973.14 28,973.14 28,968.93 28,973.14 224.7K
16:44 28,971.03 28,973.14 28,943.66 28,954.19 5,836.4K
16:45 28,954.19 28,968.93 28,951.75 28,951.75 161.4K
16:46 28,960.17 28,962.28 28,960.17 28,962.28 1,081.5K
16:47 28,962.28 28,962.28 28,960.17 28,960.17 43.7K
16:48 28,955.59 28,970.66 28,955.59 28,970.66 73.9K
16:49 28,970.66 28,972.76 28,970.66 28,972.76 120.2K
16:50 28,972.76 28,972.76 28,957.13 28,957.13 136.8K
16:51 28,959.23 28,959.23 28,958.02 28,958.02 39.0K
16:52 28,958.02 28,970.65 28,958.02 28,970.65 945.3K
16:53 28,970.65 28,970.65 28,967.90 28,967.90 23.2K
16:54 28,967.90 28,967.90 28,965.79 28,967.90 49.2K
16:55 28,967.29 28,967.29 28,960.97 28,960.97 25.0K
16:56 28,965.19 28,965.19 28,965.19 28,965.19 49.2K
16:57 28,967.29 28,967.29 28,965.19 28,965.19 54.7K
16:58 28,965.19 28,965.19 28,965.19 28,965.19 27.3K
16:59 28,958.87 28,958.87 28,948.01 28,952.22 182.1K
17:00 28,943.80 28,943.80 28,910.93 28,910.93 1,624.6K
17:01 28,913.04 28,913.04 28,882.90 28,887.11 112.4K
17:02 28,887.11 28,889.21 28,887.11 28,889.21 60.0K
17:03 28,889.21 28,894.34 28,888.03 28,888.03 106.4K
17:04 28,888.03 28,890.13 28,888.03 28,890.13 87.3K
17:05 28,890.13 28,899.85 28,890.13 28,899.85 28.0K
17:06 28,897.74 28,897.74 28,880.90 28,880.90 410.2K
17:07 28,883.00 28,898.68 28,883.00 28,896.57 58.6K
17:08 28,890.26 28,890.26 28,884.48 28,884.48 254.6K
17:09 28,886.59 28,886.59 28,867.31 28,867.31 437.9K
17:10 28,869.41 28,869.41 28,857.67 28,857.67 564.6K
17:11 28,858.85 28,860.96 28,858.85 28,860.96 169.5K
17:12 28,858.85 28,860.35 28,856.14 28,856.14 182.6K
17:13 28,856.14 28,856.14 28,844.40 28,844.40 299.3K
17:14 28,846.50 28,846.50 28,846.50 28,846.50 103.4K
17:15 28,844.40 28,852.31 28,844.40 28,852.31 599.9K
17:16 28,861.95 28,864.05 28,839.34 28,847.77 851.0K
17:17 28,847.77 28,847.77 28,847.77 28,847.77 230.0K
17:18 28,855.30 28,870.37 28,847.77 28,864.94 570.8K
17:19 28,878.26 28,878.26 28,855.65 28,876.15 172.6K
17:20 28,855.65 28,866.41 28,849.23 28,866.41 165.9K
17:21 28,857.65 28,892.01 28,857.65 28,892.01 82.6K
17:22 28,892.01 28,892.01 28,892.01 28,892.01 38.9K
17:23 28,892.01 28,892.01 28,889.90 28,892.01 38.2K
17:24 28,892.01 28,892.01 28,881.48 28,885.69 152.6K
17:25 28,883.58 28,900.43 28,883.58 28,900.43 960.1K
17:26 28,902.53 28,904.64 28,902.53 28,902.53 54.6K
17:27 28,902.53 28,902.53 28,887.79 28,889.90 294.3K
17:28 28,889.90 28,899.31 28,886.68 28,886.68 60.8K
17:29 28,890.89 28,909.84 28,890.89 28,909.84 213.4K
17:30 28,895.10 28,903.52 28,895.10 28,903.52 2,833.8K
17:31 28,901.42 28,906.49 28,897.74 28,900.18 217.0K
17:32 28,900.18 28,900.18 28,900.18 28,900.18 55.2K
17:33 28,905.60 28,914.02 28,903.49 28,903.49 99.1K
17:34 28,911.92 28,911.92 28,911.92 28,911.92 54.5K
17:35 28,911.92 28,911.92 28,910.73 28,910.73 63.5K
17:36 28,910.73 28,910.73 28,895.66 28,899.87 85.7K
17:37 28,898.66 28,898.66 28,894.45 28,894.45 264.2K
17:38 28,917.05 28,919.16 28,917.05 28,918.24 140.1K
17:39 28,918.24 28,920.35 28,873.36 28,873.36 430.6K
17:40 28,871.26 28,872.15 28,871.26 28,872.15 951.4K
17:41 28,872.15 28,874.26 28,861.62 28,870.04 283.1K
17:42 28,876.48 28,876.48 28,876.48 28,876.48 272.9K
17:43 28,880.69 28,880.69 28,868.12 28,868.12 193.4K
17:44 28,868.12 28,870.22 28,866.01 28,866.01 163.4K
17:45 28,861.80 28,868.12 28,861.80 28,868.12 250.6K
17:46 28,868.12 28,868.12 28,861.80 28,861.80 108.9K
17:47 28,863.91 28,863.91 28,863.91 28,863.91 16.3K
17:48 28,863.91 28,865.12 28,863.91 28,865.12 106.0K
17:49 28,863.01 28,870.85 28,862.09 28,870.85 194.0K
17:50 28,870.85 28,870.85 28,862.43 28,862.43 1,174.2K
17:51 28,864.53 28,870.41 28,864.53 28,870.41 170.6K
17:52 28,872.52 28,872.52 28,870.41 28,870.41 1,092.5K
17:53 28,861.99 28,872.52 28,861.99 28,872.52 97.8K
17:54 28,872.52 28,872.52 28,860.32 28,860.32 392.2K
17:55 28,864.53 28,864.53 28,849.79 28,864.53 739.0K
17:56 28,862.43 28,862.43 28,859.40 28,859.40 209.2K
17:57 28,859.40 28,861.50 28,852.70 28,852.70 87.6K
17:58 28,852.70 28,862.72 28,844.27 28,858.51 331.6K
17:59 28,858.51 28,858.51 28,855.19 28,855.19 221.5K
18:00 28,855.19 28,855.19 28,846.77 28,850.98 315.1K
18:01 28,847.67 28,854.91 28,836.66 28,851.59 645.9K
18:02 28,851.59 28,851.59 28,841.60 28,841.60 2,678.5K
18:03 28,824.43 28,826.53 28,820.22 28,824.43 422.9K
18:04 28,822.32 28,824.43 28,822.32 28,822.32 510.2K
18:05 28,820.22 28,820.22 28,819.30 28,819.30 577.3K
18:06 28,821.40 28,823.51 28,796.73 28,796.73 2,539.8K
18:07 28,795.81 28,800.02 28,793.71 28,796.35 160.5K
18:08 28,792.14 28,796.35 28,792.14 28,792.14 270.8K
18:09 28,792.14 28,807.21 28,790.04 28,807.21 270.0K
18:10 28,804.19 28,804.19 28,789.45 28,793.66 1,618.6K
18:11 28,793.66 28,796.07 28,791.56 28,796.07 703.6K
18:12 28,796.07 28,796.07 28,793.96 28,793.96 483.9K
18:13 28,794.88 28,796.99 28,792.78 28,796.99 963.8K
18:14 28,792.78 28,799.09 28,792.78 28,799.09 3,012.6K
18:15 28,806.97 28,817.50 28,798.55 28,817.50 3,184.0K
18:16 28,815.40 28,815.40 28,806.97 28,806.97 70.4K
18:17 28,806.97 28,813.29 28,804.87 28,809.08 205.8K
18:18 28,813.29 28,813.29 28,798.55 28,805.79 256.1K
18:19 28,805.79 28,805.79 28,797.36 28,805.79 93.4K
18:20 28,797.36 28,797.36 28,795.26 28,795.26 465.3K
18:21 28,795.26 28,795.26 28,788.94 28,795.26 429.5K
18:22 28,798.66 28,798.66 28,794.45 28,796.55 151.3K
18:23 28,795.33 28,795.33 28,795.33 28,795.33 44.6K
18:24 28,793.23 28,793.23 28,791.12 28,791.12 108.2K
18:25 28,791.12 28,791.12 28,786.91 28,791.12 559.3K
18:26 28,791.12 28,791.12 28,786.91 28,786.91 346.2K
18:27 28,786.91 28,798.09 28,786.91 28,798.09 111.0K
18:28 28,798.09 28,799.89 28,797.78 28,799.89 260.9K
18:29 28,800.54 28,800.54 28,788.71 28,796.25 1,807.9K
18:30 28,802.57 28,804.69 28,789.95 28,789.95 81.3K
18:31 28,794.16 28,796.26 28,788.76 28,788.76 1,166.8K
18:32 28,784.55 28,784.55 28,775.48 28,784.44 1,656.8K
18:33 28,778.13 28,778.13 28,769.70 28,769.70 459.5K
18:34 28,769.70 28,769.70 28,757.61 28,757.61 2,763.6K
18:35 28,755.51 28,768.14 28,755.51 28,768.14 954.7K
18:36 28,766.02 28,773.36 28,766.02 28,768.77 27.9K
18:37 28,766.67 28,772.10 28,764.56 28,772.10 820.0K
18:38 28,780.89 28,783.00 28,780.79 28,780.79 379.2K
18:39 28,782.91 28,782.91 28,766.02 28,766.02 197.6K
18:40 28,765.10 28,765.10 28,765.10 28,765.10 50.9K
18:51 28,775.72 28,775.72 28,775.72 28,775.72 3,112.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし