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 28,879.35 28,879.35 28,854.58 28,862.76 1,438.9K
10:01 28,868.81 28,868.81 28,855.81 28,855.81 1,056.5K
10:02 28,857.65 28,880.81 28,857.65 28,880.81 734.8K
10:03 28,880.81 28,891.34 28,865.19 28,865.19 3,179.2K
10:04 28,864.53 28,875.06 28,854.01 28,875.06 384.6K
10:05 28,875.06 28,876.16 28,846.02 28,846.02 344.3K
10:06 28,846.35 28,850.55 28,843.90 28,847.53 462.8K
10:07 28,843.31 28,855.81 28,843.31 28,855.81 480.6K
10:08 28,857.02 28,857.02 28,846.49 28,846.49 167.3K
10:09 28,846.49 28,846.49 28,841.71 28,843.55 554.8K
10:10 28,844.47 28,844.47 28,836.85 28,836.85 369.3K
10:11 28,831.33 28,837.65 28,831.33 28,837.65 1,398.9K
10:12 28,837.65 28,837.65 28,829.22 28,834.73 140.7K
10:13 28,835.03 28,836.76 28,832.55 28,836.76 109.3K
10:14 28,846.21 28,848.31 28,839.59 28,848.31 272.9K
10:15 28,842.00 28,842.00 28,837.18 28,837.18 138.5K
10:16 28,880.87 28,880.87 28,867.02 28,868.85 275.5K
10:17 28,877.27 28,907.18 28,877.27 28,907.18 387.5K
10:18 28,898.75 28,898.75 28,890.30 28,890.30 107.6K
10:19 28,890.30 28,890.30 28,877.64 28,877.64 278.2K
10:20 28,880.97 28,899.36 28,880.97 28,899.36 329.0K
10:21 28,905.95 28,916.48 28,903.85 28,903.85 525.3K
10:22 28,902.94 28,918.29 28,902.94 28,905.66 120.0K
10:23 28,925.25 28,925.25 28,886.85 28,886.85 877.9K
10:24 28,930.22 28,930.22 28,909.17 28,917.59 266.8K
10:25 28,907.06 28,915.48 28,907.06 28,907.95 37.1K
10:26 28,907.95 28,922.42 28,907.95 28,909.78 360.9K
10:27 28,907.68 28,924.52 28,906.62 28,906.62 10,681.3K
10:28 28,908.73 28,915.05 28,899.98 28,899.98 3,829.1K
10:29 28,880.70 28,897.75 28,880.70 28,884.20 584.1K
10:30 28,877.88 28,880.21 28,865.14 28,880.21 109.3K
10:31 28,855.50 28,855.50 28,847.08 28,847.08 951.9K
10:32 28,847.08 28,847.08 28,838.54 28,840.65 1,567.8K
10:33 28,840.65 28,844.32 28,840.65 28,844.32 502.4K
10:34 28,836.78 28,836.78 28,832.57 28,836.78 240.5K
10:35 28,836.78 28,843.10 28,836.78 28,843.10 271.2K
10:36 28,831.35 28,835.56 28,829.25 28,831.35 787.1K
10:37 28,831.35 28,853.33 28,831.35 28,853.33 407.9K
10:38 28,853.33 28,853.33 28,842.01 28,849.54 449.8K
10:39 28,849.54 28,849.54 28,849.54 28,849.54 15.4K
10:40 28,849.54 28,849.54 28,849.54 28,849.54 90.8K
10:41 28,849.54 28,849.54 28,830.59 28,830.59 1,821.3K
10:42 28,898.41 28,898.41 28,841.45 28,841.45 806.1K
10:43 28,845.65 28,875.79 28,845.65 28,875.79 317.6K
10:44 28,877.89 28,885.43 28,877.00 28,884.82 104.9K
10:45 28,884.82 28,920.67 28,884.82 28,920.67 761.7K
10:46 28,920.67 28,920.67 28,920.67 28,920.67 0.9K
10:47 28,965.88 28,969.21 28,939.07 28,969.21 53.7K
10:48 28,969.21 28,977.63 28,969.21 28,977.63 647.0K
10:49 28,972.12 28,982.65 28,972.12 28,982.65 23.3K
10:50 28,982.65 28,989.27 28,982.65 28,989.27 82.0K
10:51 28,989.27 28,994.17 28,988.66 28,994.17 21.4K
10:52 28,995.09 28,995.09 28,995.09 28,995.09 25.9K
10:53 28,991.78 29,004.42 28,987.57 29,004.42 256.1K
10:54 29,004.42 29,011.04 28,998.41 29,001.73 159.5K
10:55 29,001.73 29,011.96 29,001.73 29,003.54 158.8K
10:56 29,001.43 29,001.43 28,988.47 28,988.47 66.9K
10:57 28,988.47 28,988.47 28,988.47 28,988.47 63.8K
10:58 28,988.16 29,008.03 28,988.16 29,008.03 492.5K
10:59 29,000.49 29,002.60 29,000.49 29,002.60 61.7K
11:00 29,010.14 29,012.24 28,997.50 28,997.50 163.3K
11:01 28,998.42 29,008.06 28,994.21 29,008.06 127.5K
11:02 29,008.06 29,047.92 29,008.06 29,039.49 40.9K
11:03 29,039.49 29,052.13 29,039.49 29,052.13 6.2K
11:04 29,043.71 29,043.71 29,043.71 29,043.71 33.4K
11:05 29,058.44 29,058.44 29,047.92 29,047.92 98.0K
11:06 29,047.92 29,055.72 29,010.84 29,045.19 603.9K
11:07 29,045.19 29,055.72 29,045.19 29,055.72 12.5K
11:08 29,045.19 29,045.19 29,045.19 29,045.19 127.2K
11:09 29,045.19 29,057.23 29,045.19 29,048.81 151.2K
11:10 29,048.81 29,050.92 29,048.81 29,050.92 114.3K
11:11 29,040.60 29,044.21 29,040.00 29,044.21 336.6K
11:12 29,044.21 29,044.21 29,040.00 29,040.00 6.2K
11:13 29,044.21 29,051.74 29,044.21 29,051.74 44.3K
11:14 29,047.84 29,052.05 29,047.26 29,047.26 68.5K
11:15 29,042.75 29,050.28 29,042.75 29,050.28 134.3K
11:16 29,052.39 29,052.39 29,044.86 29,044.86 12.5K
11:17 29,044.86 29,046.96 29,042.75 29,046.96 146.9K
11:18 29,046.96 29,046.96 29,046.96 29,046.96 110.9K
11:19 29,046.96 29,046.96 29,031.59 29,031.59 53.7K
11:20 29,001.45 29,016.52 29,001.45 29,016.52 753.7K
11:21 28,970.42 28,970.42 28,934.63 28,936.73 3,690.9K
11:22 28,936.73 28,959.89 28,936.73 28,944.51 1,219.6K
11:23 28,933.98 28,933.98 28,910.82 28,910.82 3,094.6K
11:24 28,909.91 28,909.91 28,893.07 28,893.07 3,711.3K
11:25 28,882.54 28,882.54 28,874.12 28,882.54 4,141.7K
11:26 28,875.34 28,875.34 28,872.32 28,872.32 440.4K
11:27 28,864.81 28,891.29 28,852.18 28,891.29 5,712.9K
11:28 28,902.41 28,902.41 28,896.10 28,896.10 1,500.8K
11:29 28,910.83 28,923.47 28,908.73 28,908.73 2,518.8K
11:30 28,908.73 28,922.28 28,908.73 28,915.96 1,824.3K
11:31 28,913.86 28,922.28 28,913.86 28,922.28 623.2K
11:32 28,920.17 28,920.17 28,880.17 28,880.17 2,090.7K
11:33 28,880.17 28,931.06 28,880.17 28,931.06 793.8K
11:34 28,930.15 28,930.15 28,913.30 28,913.30 897.9K
11:35 28,911.20 28,913.30 28,904.88 28,913.30 496.6K
11:36 28,904.88 28,904.88 28,893.13 28,893.13 454.1K
11:37 28,895.24 28,912.42 28,895.24 28,912.42 303.1K
11:38 28,887.70 28,892.83 28,887.70 28,892.83 300.0K
11:39 28,897.04 28,904.55 28,897.04 28,904.55 456.0K
11:40 28,891.92 28,904.55 28,891.92 28,904.55 329.8K
11:41 28,908.15 28,910.26 28,893.08 28,893.08 680.9K
11:42 28,895.19 28,895.19 28,876.54 28,876.54 329.5K
11:43 28,878.65 28,882.86 28,876.54 28,876.54 161.9K
11:44 28,876.54 28,887.07 28,876.54 28,878.65 933.9K
11:45 28,878.65 28,880.75 28,878.65 28,878.65 367.0K
11:46 28,879.25 28,879.25 28,876.54 28,876.54 151.7K
11:47 28,876.54 28,881.67 28,869.93 28,870.53 312.2K
11:48 28,870.53 28,874.74 28,870.53 28,874.74 172.7K
11:49 28,872.64 28,875.93 28,872.64 28,872.64 268.0K
11:50 28,875.93 28,889.48 28,875.93 28,889.48 510.1K
11:51 28,881.06 28,885.27 28,881.06 28,885.27 176.0K
11:52 28,889.48 28,891.59 28,885.27 28,891.59 181.8K
11:53 28,885.27 28,891.59 28,885.27 28,891.59 2,884.0K
11:54 28,893.69 28,893.69 28,891.59 28,891.59 109.5K
11:55 28,887.38 28,889.75 28,883.43 28,889.75 633.0K
11:56 28,889.75 28,889.75 28,882.14 28,884.55 589.9K
11:57 28,882.44 28,882.44 28,882.44 28,882.44 718.8K
11:58 28,881.53 28,885.74 28,877.32 28,877.32 834.5K
11:59 28,873.10 28,873.10 28,866.79 28,866.79 199.8K
12:00 28,868.89 28,879.42 28,868.89 28,875.21 821.1K
12:01 28,871.00 28,875.21 28,871.00 28,875.21 151.6K
12:02 28,873.10 28,895.71 28,873.10 28,895.71 682.4K
12:03 28,895.71 28,903.24 28,895.71 28,903.24 141.0K
12:04 28,903.24 28,903.24 28,901.14 28,901.14 329.5K
12:05 28,903.24 28,903.24 28,903.24 28,903.24 389.0K
12:06 28,903.24 28,905.35 28,903.24 28,903.24 145.8K
12:07 28,907.46 28,911.67 28,902.32 28,902.32 487.0K
12:08 28,892.68 28,892.68 28,888.17 28,888.17 574.6K
12:09 28,883.31 28,885.72 28,867.33 28,867.33 490.7K
12:10 28,871.54 28,871.54 28,863.12 28,863.12 248.4K
12:11 28,877.04 28,877.04 28,870.73 28,872.83 444.2K
12:12 28,874.94 28,874.94 28,864.41 28,864.41 183.6K
12:13 28,864.41 28,876.16 28,864.41 28,873.13 215.5K
12:14 28,873.13 28,881.55 28,873.13 28,877.34 259.2K
12:15 28,875.84 28,878.60 28,875.84 28,878.60 218.7K
12:16 28,880.71 28,881.63 28,878.60 28,881.63 157.2K
12:17 28,877.41 28,877.41 28,868.99 28,868.99 253.6K
12:18 28,868.99 28,871.10 28,856.36 28,856.36 3,211.2K
12:19 28,845.83 28,852.15 28,845.83 28,852.15 2,094.0K
12:20 28,832.87 28,838.56 28,832.87 28,838.56 2,252.4K
12:21 28,840.67 28,842.77 28,840.67 28,840.67 242.4K
12:22 28,840.67 28,840.67 28,836.45 28,838.56 242.4K
12:23 28,844.88 28,844.88 28,836.45 28,838.56 1,557.5K
12:24 28,838.56 28,849.73 28,838.56 28,849.73 339.6K
12:25 28,843.42 28,848.52 28,843.42 28,844.31 143.5K
12:26 28,846.42 28,850.63 28,846.42 28,850.63 169.6K
12:27 28,852.73 28,852.73 28,846.58 28,846.58 207.2K
12:28 28,846.58 28,852.90 28,846.58 28,852.90 383.1K
12:29 28,857.11 28,868.55 28,857.11 28,868.55 874.9K
12:30 28,873.94 28,873.94 28,871.84 28,871.84 1,909.5K
12:31 28,878.15 28,878.15 28,874.86 28,874.86 785.6K
12:32 28,876.97 28,879.07 28,874.86 28,879.07 146.0K
12:33 28,874.86 28,876.97 28,872.76 28,876.97 394.6K
12:34 28,889.60 28,922.73 28,889.60 28,922.73 1,236.9K
12:35 28,916.42 28,916.42 28,905.89 28,905.89 157.8K
12:36 28,905.89 28,914.31 28,903.78 28,905.89 189.4K
12:37 28,903.78 28,910.10 28,901.68 28,910.10 124.4K
12:38 28,903.78 28,903.78 28,901.68 28,901.68 173.1K
12:39 28,900.76 28,902.33 28,898.65 28,902.33 223.9K
12:40 28,902.33 28,962.61 28,902.33 28,929.15 467.7K
12:41 28,954.19 28,954.19 28,952.08 28,952.08 907.8K
12:42 28,937.32 28,937.32 28,909.29 28,909.29 720.0K
12:43 28,907.18 28,913.50 28,902.97 28,902.97 329.3K
12:44 28,902.97 28,905.08 28,895.44 28,895.44 153.9K
12:45 28,895.44 28,918.97 28,895.44 28,918.97 708.3K
12:46 28,906.34 28,906.34 28,903.34 28,903.34 147.7K
12:47 28,909.66 28,911.76 28,903.34 28,903.34 210.6K
12:48 28,901.24 28,901.24 28,889.49 28,889.49 153.7K
12:49 28,887.38 28,889.49 28,887.38 28,889.49 135.7K
12:50 28,887.38 28,889.49 28,887.38 28,889.49 269.7K
12:51 28,889.49 28,912.98 28,889.49 28,912.98 125.3K
12:52 28,908.77 28,915.09 28,908.77 28,908.77 162.1K
12:53 28,916.31 28,919.87 28,911.45 28,915.66 733.2K
12:54 28,909.34 28,909.34 28,907.24 28,907.24 189.6K
12:55 28,907.24 28,913.55 28,907.24 28,913.55 156.4K
12:56 28,903.56 28,909.88 28,896.02 28,896.02 147.2K
12:57 28,896.02 28,896.02 28,880.04 28,880.04 143.1K
12:58 28,880.04 28,880.04 28,880.04 28,880.04 140.2K
12:59 28,880.04 28,880.04 28,875.83 28,875.83 242.7K
13:00 28,877.93 28,886.11 28,875.83 28,886.11 225.8K
13:01 28,893.65 28,897.86 28,893.65 28,893.65 130.6K
13:02 28,893.65 28,897.86 28,893.04 28,897.25 164.4K
13:03 28,897.25 28,897.25 28,888.83 28,888.83 1,256.2K
13:04 28,888.83 28,888.83 28,884.62 28,884.62 1,565.1K
13:05 28,884.62 28,884.62 28,879.20 28,879.20 1,208.3K
13:06 28,877.09 28,877.09 28,872.88 28,872.88 689.7K
13:07 28,870.78 28,870.78 28,865.00 28,865.00 926.5K
13:08 28,865.00 28,867.11 28,865.00 28,865.61 1,318.6K
13:09 28,867.71 28,867.71 28,866.57 28,866.57 1,575.6K
13:10 28,864.46 28,872.88 28,864.46 28,866.57 608.3K
13:11 28,866.57 28,866.57 28,864.46 28,866.57 273.9K
13:12 28,864.46 28,866.57 28,863.85 28,863.85 172.6K
13:13 28,865.96 28,865.96 28,863.85 28,863.85 344.3K
13:14 28,865.96 28,865.96 28,861.75 28,861.75 215.1K
13:15 28,860.83 28,865.04 28,860.83 28,865.04 501.5K
13:16 28,862.94 28,874.37 28,862.94 28,874.37 281.3K
13:17 28,895.43 28,895.43 28,880.69 28,880.69 2,608.6K
13:18 28,880.69 28,882.79 28,872.27 28,872.27 151.6K
13:19 28,872.27 28,872.27 28,868.06 28,868.06 629.8K
13:20 28,865.95 28,865.95 28,857.20 28,857.20 272.2K
13:21 28,852.99 28,859.30 28,852.99 28,852.99 188.4K
13:22 28,852.38 28,866.25 28,852.38 28,866.25 594.0K
13:23 28,864.15 28,864.15 28,864.15 28,864.15 338.9K
13:24 28,864.15 28,864.15 28,864.15 28,864.15 279.7K
13:25 28,864.15 28,868.06 28,863.85 28,868.06 151.0K
13:26 28,871.38 28,873.49 28,867.17 28,867.17 423.9K
13:27 28,867.17 28,867.17 28,867.17 28,867.17 291.2K
13:28 28,867.17 28,871.38 28,867.17 28,867.17 158.9K
13:29 28,873.49 28,873.49 28,867.17 28,867.17 146.0K
13:30 28,867.17 28,867.17 28,854.54 28,856.64 2,364.3K
13:31 28,856.64 28,856.64 28,832.83 28,832.83 4,696.9K
13:32 28,800.59 28,800.59 28,800.59 28,800.59 219.6K
13:33 28,789.73 28,796.05 28,789.73 28,789.73 599.8K
13:34 28,791.83 28,791.83 28,791.83 28,791.83 160.9K
13:35 28,800.26 28,800.26 28,794.24 28,796.35 258.8K
13:36 28,794.55 28,806.64 28,794.55 28,806.64 1,112.6K
13:37 28,808.74 28,808.74 28,802.43 28,802.43 150.3K
13:38 28,802.43 28,802.43 28,802.43 28,802.43 139.5K
13:39 28,802.43 28,806.64 28,802.43 28,804.53 177.1K
13:40 28,802.43 28,802.43 28,802.43 28,802.43 670.9K
13:41 28,804.53 28,804.53 28,802.43 28,804.53 306.0K
13:42 28,804.53 28,808.74 28,804.53 28,808.74 204.0K
13:43 28,806.64 28,810.85 28,806.64 28,810.85 725.3K
13:44 28,808.74 28,839.77 28,808.74 28,839.77 129.7K
13:45 28,835.56 28,841.88 28,835.56 28,837.67 257.9K
13:46 28,837.67 28,839.77 28,835.56 28,839.77 193.4K
13:47 28,837.67 28,843.09 28,837.67 28,843.09 148.3K
13:48 28,845.20 28,845.20 28,843.09 28,845.20 135.1K
13:49 28,845.20 28,853.62 28,845.20 28,847.31 553.5K
13:50 28,844.90 28,849.11 28,844.90 28,844.90 150.7K
13:51 28,844.90 28,844.90 28,841.58 28,841.58 241.5K
13:52 28,841.58 28,845.79 28,841.58 28,843.69 155.8K
13:53 28,843.69 28,843.69 28,837.37 28,837.37 311.6K
13:54 28,837.37 28,837.37 28,806.34 28,806.34 1,624.4K
13:55 28,806.34 28,810.55 28,806.34 28,806.34 246.8K
13:56 28,806.34 28,812.66 28,805.81 28,805.81 275.4K
13:57 28,807.91 28,810.02 28,807.91 28,810.02 144.9K
13:58 28,804.59 28,804.59 28,791.63 28,800.38 460.7K
13:59 28,800.38 28,804.59 28,798.27 28,798.27 459.9K
14:00 28,796.17 28,796.17 28,796.17 28,796.17 144.8K
14:01 28,743.42 28,763.92 28,743.42 28,763.92 277.2K
14:02 28,763.92 28,766.03 28,763.92 28,763.92 166.2K
14:03 28,763.92 28,766.03 28,763.92 28,763.92 163.4K
14:04 28,763.92 28,773.56 28,763.92 28,773.56 113.4K
14:05 28,771.46 28,775.67 28,771.46 28,771.46 178.8K
14:06 28,773.56 28,781.10 28,773.56 28,778.99 161.7K
14:07 28,783.20 28,796.17 28,778.99 28,796.17 282.1K
14:08 28,796.17 28,796.17 28,782.86 28,784.96 266.4K
14:09 28,784.96 28,784.96 28,782.86 28,782.86 170.4K
14:10 28,784.96 28,797.93 28,784.96 28,797.93 194.6K
14:11 28,804.36 28,804.36 28,796.83 28,803.79 256.8K
14:12 28,799.58 28,799.58 28,789.94 28,789.94 664.8K
14:13 28,787.84 28,789.94 28,787.84 28,789.94 210.3K
14:14 28,787.84 28,787.84 28,782.04 28,782.04 384.8K
14:15 28,779.94 28,786.56 28,779.94 28,786.56 328.1K
14:16 28,775.70 28,775.70 28,770.00 28,772.11 238.3K
14:17 28,770.30 28,783.17 28,766.00 28,783.17 159.4K
14:18 28,781.07 28,781.07 28,749.41 28,753.63 127.8K
14:19 28,749.41 28,776.23 28,749.41 28,776.23 347.7K
14:20 28,772.02 28,776.23 28,772.02 28,774.13 2,343.3K
14:21 28,774.13 28,780.44 28,774.13 28,774.13 187.5K
14:22 28,772.02 28,780.71 28,753.90 28,753.90 271.6K
14:23 28,751.79 28,759.33 28,751.79 28,759.33 116.5K
14:24 28,757.22 28,761.43 28,757.22 28,761.43 167.0K
14:25 28,761.43 28,761.43 28,757.22 28,757.22 139.4K
14:26 28,757.22 28,765.64 28,757.22 28,759.33 155.4K
14:27 28,759.33 28,759.33 28,757.22 28,757.22 219.7K
14:28 28,757.22 28,765.64 28,747.58 28,747.58 183.0K
14:29 28,747.58 28,749.69 28,747.58 28,749.69 133.9K
14:30 28,747.58 28,753.90 28,747.58 28,751.79 332.3K
14:31 28,749.69 28,756.00 28,747.58 28,755.11 273.7K
14:32 28,759.32 28,759.32 28,753.00 28,757.21 627.4K
14:33 28,763.53 28,769.85 28,763.53 28,769.85 364.8K
14:34 28,769.85 28,769.85 28,767.09 28,767.09 221.9K
14:35 28,773.41 28,777.62 28,771.30 28,777.62 483.3K
14:36 28,773.41 28,773.41 28,762.88 28,762.88 415.9K
14:37 28,762.88 28,769.20 28,762.88 28,769.20 182.4K
14:38 28,762.88 28,769.20 28,762.88 28,764.99 155.6K
14:39 28,762.88 28,764.99 28,762.88 28,762.88 144.9K
14:40 28,764.99 28,764.99 28,762.88 28,762.88 171.7K
14:41 28,762.88 28,770.42 28,762.88 28,770.42 167.1K
14:42 28,772.52 28,776.73 28,770.42 28,770.42 128.8K
14:43 28,770.42 28,781.86 28,770.42 28,781.86 287.2K
14:44 28,773.44 28,773.44 28,773.44 28,773.44 209.3K
14:45 28,773.44 28,793.64 28,763.80 28,793.64 182.5K
14:46 28,802.06 28,802.06 28,793.64 28,793.64 171.7K
14:47 28,793.64 28,793.64 28,771.03 28,788.21 182.4K
14:48 28,786.10 28,787.02 28,786.10 28,787.02 306.5K
14:49 28,791.23 28,793.34 28,787.02 28,793.34 144.9K
14:50 28,787.02 28,789.77 28,787.02 28,789.77 145.0K
14:51 28,789.77 28,793.99 28,789.77 28,793.99 252.9K
14:52 28,796.09 28,798.20 28,793.99 28,793.99 187.9K
14:53 28,791.88 28,793.99 28,789.77 28,789.77 311.9K
14:54 28,787.67 28,787.67 28,785.56 28,785.56 203.8K
14:55 28,787.67 28,798.20 28,785.56 28,798.20 1,559.7K
14:56 28,806.62 28,806.62 28,796.09 28,802.41 279.3K
14:57 28,793.99 28,802.53 28,793.99 28,802.53 167.3K
14:58 28,802.53 28,806.74 28,800.42 28,800.42 182.5K
14:59 28,804.63 28,804.63 28,798.32 28,804.63 150.3K
15:00 28,798.32 28,798.32 28,795.91 28,795.91 140.1K
15:01 28,793.80 28,795.91 28,786.06 28,786.06 657.8K
15:02 28,786.06 28,788.17 28,786.06 28,786.06 134.2K
15:03 28,786.06 28,790.27 28,786.06 28,790.27 214.6K
15:04 28,792.38 28,792.38 28,787.27 28,789.38 241.7K
15:05 28,789.38 28,793.59 28,789.38 28,789.38 627.9K
15:06 28,793.59 28,793.59 28,789.38 28,791.48 128.8K
15:07 28,791.48 28,795.69 28,791.48 28,793.59 220.1K
15:08 28,791.48 28,793.59 28,791.48 28,793.59 204.0K
15:09 28,791.48 28,791.48 28,764.67 28,764.67 759.2K
15:10 28,770.98 28,770.98 28,763.75 28,763.75 146.3K
15:11 28,761.63 28,763.73 28,761.63 28,763.73 238.6K
15:12 28,763.73 28,763.73 28,763.73 28,763.73 161.0K
15:13 28,763.73 28,774.57 28,763.73 28,774.57 173.0K
15:14 28,774.57 28,774.57 28,764.58 28,764.58 2,006.5K
15:15 28,764.58 28,764.58 28,764.58 28,764.58 139.6K
15:16 28,764.58 28,766.68 28,764.58 28,764.58 220.1K
15:17 28,762.47 28,762.47 28,750.73 28,750.73 202.7K
15:18 28,748.62 28,750.73 28,748.62 28,750.73 150.2K
15:19 28,748.62 28,748.62 28,748.62 28,748.62 177.0K
15:20 28,746.52 28,748.62 28,727.57 28,727.57 5,213.9K
15:21 28,723.36 28,728.75 28,723.36 28,728.75 2,555.2K
15:22 28,728.75 28,728.75 28,720.33 28,720.33 302.6K
15:23 28,720.33 28,725.22 28,712.21 28,725.22 953.2K
15:24 28,714.70 28,716.80 28,714.70 28,714.70 133.7K
15:25 28,723.12 28,727.33 28,723.12 28,727.33 319.5K
15:26 28,723.12 28,727.33 28,721.01 28,727.33 224.7K
15:27 28,725.22 28,727.33 28,725.22 28,727.33 133.8K
15:28 28,727.33 28,729.43 28,727.33 28,729.43 155.3K
15:29 28,729.43 28,733.64 28,729.43 28,731.54 208.8K
15:30 28,731.54 28,733.64 28,731.54 28,733.64 123.2K
15:31 28,731.54 28,731.54 28,728.25 28,728.25 146.6K
15:32 28,726.14 28,730.35 28,726.14 28,728.25 616.0K
15:33 28,726.14 28,727.05 28,725.25 28,727.05 174.1K
15:34 28,732.17 28,732.17 28,723.75 28,723.75 540.2K
15:35 28,723.75 28,730.06 28,723.75 28,730.06 316.4K
15:36 28,730.06 28,734.27 28,730.06 28,730.06 671.4K
15:37 28,727.96 28,727.96 28,725.85 28,725.85 564.3K
15:38 28,727.96 28,730.06 28,725.85 28,729.77 145.1K
15:39 28,727.67 28,729.77 28,727.67 28,729.77 188.8K
15:40 28,735.20 28,735.20 28,727.67 28,727.67 110.2K
15:41 28,729.77 28,731.88 28,729.77 28,731.88 160.8K
15:42 28,731.88 28,735.18 28,731.88 28,735.18 204.0K
15:43 28,743.60 28,760.45 28,743.60 28,760.45 944.0K
15:44 28,758.34 28,761.66 28,758.34 28,761.66 166.9K
15:45 28,770.39 28,770.39 28,764.37 28,764.37 394.7K
15:46 28,758.36 28,767.39 28,758.36 28,762.87 459.3K
15:47 28,762.87 28,764.98 28,762.87 28,763.17 542.6K
15:48 28,767.08 28,767.08 28,764.39 28,764.39 388.3K
15:49 28,766.49 28,777.02 28,766.49 28,777.02 913.0K
15:50 28,781.23 28,791.76 28,781.23 28,787.24 952.8K
15:51 28,789.65 28,789.65 28,783.34 28,787.55 281.0K
15:52 28,787.55 28,795.97 28,787.55 28,791.76 2,324.6K
15:53 28,795.97 28,802.29 28,791.15 28,802.29 942.7K
15:54 28,804.39 28,837.78 28,804.39 28,837.78 4,154.7K
15:55 28,835.67 28,838.97 28,835.67 28,838.97 1,621.3K
15:56 28,836.87 28,847.40 28,836.87 28,841.08 1,426.7K
15:57 28,811.60 28,813.71 28,801.07 28,803.18 2,715.6K
15:58 28,798.97 28,801.98 28,796.86 28,797.77 258.7K
15:59 28,797.77 28,797.77 28,787.24 28,791.46 1,496.1K
16:00 28,787.24 28,800.77 28,787.24 28,800.77 344.8K
16:01 28,797.50 28,797.51 28,794.19 28,794.19 626.1K
16:02 28,793.59 28,795.69 28,793.28 28,795.40 418.4K
16:03 28,806.13 28,810.35 28,806.13 28,806.13 370.3K
16:04 28,814.56 28,821.25 28,814.56 28,821.25 518.7K
16:05 28,820.95 28,846.57 28,820.95 28,846.57 206.0K
16:06 28,848.67 28,907.63 28,848.67 28,907.63 3,881.3K
16:07 28,901.57 28,901.57 28,878.41 28,894.36 1,685.9K
16:08 28,894.36 28,894.36 28,885.94 28,888.04 342.5K
16:09 28,885.94 28,885.94 28,881.72 28,881.72 502.9K
16:10 28,873.30 28,874.21 28,867.89 28,867.89 169.7K
16:11 28,874.21 28,884.74 28,872.41 28,872.41 584.3K
16:12 28,870.30 28,872.41 28,870.30 28,872.41 135.0K
16:13 28,870.30 28,870.30 28,849.25 28,849.25 291.4K
16:14 28,849.25 28,859.78 28,849.25 28,859.78 145.6K
16:15 28,857.67 28,895.27 28,857.67 28,895.27 2,231.0K
16:16 28,897.38 28,897.38 28,855.83 28,855.83 213.3K
16:17 28,855.83 28,866.35 28,855.83 28,861.50 443.4K
16:18 28,859.39 28,867.81 28,859.39 28,861.50 330.3K
16:19 28,859.69 28,859.69 28,853.38 28,853.38 154.2K
16:20 28,859.43 28,859.43 28,857.70 28,857.70 272.4K
16:21 28,864.01 28,864.01 28,853.49 28,853.49 161.4K
16:22 28,851.38 28,869.64 28,851.38 28,869.64 485.3K
16:23 28,871.74 28,876.33 28,871.74 28,876.33 392.7K
16:24 28,876.33 28,882.65 28,876.33 28,882.65 147.8K
16:25 28,871.82 28,871.82 28,868.21 28,870.32 152.0K
16:26 28,870.32 28,870.32 28,864.00 28,864.00 145.6K
16:27 28,864.00 28,952.43 28,864.00 28,952.43 8,042.3K
16:28 28,973.49 29,004.15 28,936.78 28,936.78 13,222.6K
16:29 28,940.99 28,940.99 28,919.93 28,919.93 1,394.1K
16:30 28,915.72 28,972.57 28,915.72 28,972.57 4,933.8K
16:31 28,970.46 28,970.46 28,947.30 28,964.15 2,463.0K
16:32 28,968.36 28,968.36 28,957.83 28,957.83 228.4K
16:33 28,960.24 28,960.24 28,945.50 28,949.71 622.6K
16:34 28,947.61 28,962.98 28,944.03 28,944.03 979.5K
16:35 28,944.03 28,956.66 28,944.03 28,954.82 272.0K
16:36 28,948.51 28,952.72 28,948.51 28,952.72 168.2K
16:37 28,952.72 28,953.64 28,952.72 28,953.64 109.2K
16:38 28,953.64 28,953.64 28,951.53 28,952.45 175.0K
16:39 28,952.45 28,952.45 28,947.02 28,947.94 347.9K
16:40 28,947.02 28,951.23 28,947.02 28,951.23 327.1K
16:41 28,949.12 28,959.65 28,949.12 28,959.65 385.0K
16:42 28,959.65 28,963.86 28,959.65 28,963.86 342.3K
16:43 28,961.49 28,961.49 28,958.20 28,958.20 363.6K
16:44 28,958.20 28,958.20 28,958.20 28,958.20 168.3K
16:45 28,958.20 28,958.20 28,935.04 28,937.14 1,622.5K
16:46 28,932.93 28,935.04 28,932.93 28,932.93 520.4K
16:47 28,930.83 28,930.83 28,926.61 28,928.72 370.0K
16:48 28,932.93 28,932.93 28,922.67 28,928.07 755.7K
16:49 28,923.86 28,927.80 28,917.27 28,923.98 1,172.2K
16:50 28,921.57 28,921.57 28,904.72 28,904.72 2,977.2K
16:51 28,908.94 28,908.94 28,902.62 28,902.62 768.3K
16:52 28,908.94 28,908.94 28,899.30 28,899.30 356.9K
16:53 28,899.30 28,899.30 28,897.46 28,897.46 147.5K
16:54 28,899.57 28,901.67 28,896.24 28,896.24 225.1K
16:55 28,896.24 28,896.24 28,884.69 28,884.69 327.7K
16:56 28,884.69 28,886.80 28,880.48 28,880.48 145.9K
16:57 28,880.48 28,882.59 28,878.37 28,882.59 524.9K
16:58 28,882.59 28,886.80 28,880.48 28,886.80 151.3K
16:59 28,880.48 28,905.19 28,880.48 28,905.19 190.7K
17:00 28,911.51 28,928.35 28,907.30 28,928.35 449.1K
17:01 28,943.09 28,943.09 28,938.88 28,938.88 412.0K
17:02 28,929.61 28,945.65 28,929.61 28,945.65 123.4K
17:03 28,933.56 28,933.56 28,927.24 28,929.34 176.2K
17:04 28,920.92 28,920.92 28,918.28 28,920.38 190.8K
17:05 28,920.38 28,922.49 28,920.38 28,922.49 140.7K
17:06 28,929.11 28,929.11 28,920.68 28,920.68 703.6K
17:07 28,920.68 28,922.79 28,920.68 28,922.79 162.3K
17:08 28,922.79 28,922.79 28,920.68 28,922.79 141.9K
17:09 28,922.79 28,924.89 28,917.01 28,917.01 169.9K
17:10 28,917.01 28,917.01 28,910.05 28,910.05 280.9K
17:11 28,910.05 28,914.91 28,910.05 28,914.91 146.7K
17:12 28,912.80 28,914.91 28,908.59 28,908.59 194.7K
17:13 28,897.42 28,903.73 28,897.42 28,903.73 1,016.7K
17:14 28,902.28 28,906.49 28,895.96 28,895.96 4,525.1K
17:15 28,916.46 28,954.05 28,916.46 28,922.42 929.9K
17:16 28,922.42 28,924.53 28,922.42 28,922.42 232.8K
17:17 28,916.11 28,916.11 28,914.00 28,914.00 189.4K
17:18 28,914.00 28,916.11 28,914.00 28,916.11 140.6K
17:19 28,914.00 28,928.74 28,914.00 28,914.00 313.8K
17:20 28,944.14 28,946.25 28,944.14 28,946.25 143.8K
17:21 28,948.35 28,954.02 28,943.49 28,954.02 224.7K
17:22 28,949.81 28,985.07 28,949.81 28,980.86 1,205.5K
17:23 28,989.28 28,993.49 28,989.28 28,993.49 1,536.5K
17:24 28,995.60 28,995.60 28,991.39 28,991.39 168.4K
17:25 28,989.28 28,996.20 28,989.28 28,991.72 310.6K
17:26 28,991.72 28,991.72 28,976.65 28,976.65 149.1K
17:27 28,973.94 28,976.69 28,973.94 28,976.69 288.1K
17:28 28,979.45 28,979.45 28,956.18 28,956.18 900.1K
17:29 28,962.50 28,964.60 28,958.28 28,958.28 282.8K
17:30 28,958.28 28,958.28 28,945.65 28,954.07 234.7K
17:31 28,944.15 28,950.47 28,942.05 28,942.05 367.7K
17:32 28,939.94 28,942.05 28,939.94 28,942.05 339.2K
17:33 28,942.05 28,942.05 28,939.94 28,939.94 341.8K
17:34 28,939.94 28,939.94 28,936.95 28,936.95 201.0K
17:35 28,935.65 28,939.86 28,929.34 28,929.34 381.6K
17:36 28,923.02 28,925.13 28,923.02 28,923.55 923.7K
17:37 28,921.45 28,937.93 28,921.45 28,937.93 183.3K
17:38 28,940.04 28,942.14 28,937.93 28,940.04 157.0K
17:39 28,940.04 28,940.04 28,937.93 28,937.93 135.2K
17:40 28,937.93 28,940.04 28,937.93 28,937.93 205.4K
17:41 28,937.93 28,937.93 28,935.82 28,937.93 142.6K
17:42 28,937.93 28,940.04 28,937.93 28,940.04 140.6K
17:43 28,934.61 28,934.61 28,924.86 28,924.86 195.0K
17:44 28,936.41 28,936.41 28,932.20 28,932.20 201.7K
17:45 28,932.20 28,932.20 28,932.20 28,932.20 232.5K
17:46 28,929.47 28,931.58 28,929.47 28,929.47 262.0K
17:47 28,929.47 28,929.77 28,927.67 28,927.67 214.8K
17:48 28,927.67 28,929.77 28,927.67 28,929.77 196.3K
17:49 28,927.67 28,939.42 28,927.67 28,939.42 147.6K
17:50 28,941.52 28,943.64 28,941.52 28,943.64 126.2K
17:51 28,943.64 28,943.64 28,941.54 28,941.54 139.2K
17:52 28,941.54 28,941.54 28,941.54 28,941.54 151.4K
17:53 28,943.64 28,943.64 28,940.32 28,940.32 230.6K
17:54 28,932.79 28,940.32 28,932.79 28,940.32 170.8K
17:55 28,940.32 28,940.32 28,916.54 28,916.54 1,345.1K
17:56 28,921.94 28,921.94 28,908.09 28,908.09 479.9K
17:57 28,908.09 28,912.30 28,908.09 28,910.19 135.1K
17:58 28,910.19 28,912.30 28,910.19 28,910.19 146.0K
17:59 28,910.19 28,914.40 28,910.19 28,912.30 108.1K
18:00 28,912.30 28,918.61 28,910.19 28,910.19 140.6K
18:01 28,907.44 28,909.54 28,905.33 28,905.33 235.2K
18:02 28,905.33 28,913.76 28,905.33 28,905.94 261.1K
18:03 28,902.00 28,904.10 28,902.00 28,902.00 292.5K
18:04 28,904.10 28,904.10 28,901.70 28,901.70 136.3K
18:05 28,901.70 28,901.70 28,901.70 28,901.70 151.3K
18:06 28,901.70 28,908.92 28,901.70 28,908.92 184.0K
18:07 28,906.82 28,915.24 28,904.71 28,904.71 173.7K
18:08 28,904.71 28,904.71 28,902.60 28,902.60 135.1K
18:09 28,913.90 28,920.22 28,913.90 28,913.90 299.0K
18:10 28,906.37 28,906.37 28,904.26 28,906.07 188.8K
18:11 28,903.96 28,903.96 28,903.96 28,903.96 152.0K
18:12 28,903.96 28,903.96 28,901.85 28,901.85 151.3K
18:13 28,901.85 28,907.90 28,901.85 28,907.90 305.5K
18:14 28,907.90 28,925.08 28,907.90 28,923.89 274.5K
18:15 28,923.89 28,942.84 28,923.89 28,935.61 804.6K
18:16 28,929.83 28,930.41 28,919.11 28,919.11 1,475.2K
18:17 28,913.33 28,913.33 28,909.38 28,909.38 1,521.6K
18:18 28,922.02 28,922.02 28,915.70 28,917.81 192.8K
18:19 28,915.70 28,917.81 28,915.70 28,917.81 119.1K
18:20 28,917.81 28,919.91 28,917.81 28,919.02 117.6K
18:21 28,919.02 28,923.23 28,919.02 28,923.23 43.3K
18:22 28,923.23 28,925.33 28,923.23 28,925.33 48.9K
18:23 28,910.26 28,931.65 28,910.26 28,931.65 108.2K
18:24 28,931.65 28,933.76 28,931.65 28,933.76 12.0K
18:25 28,933.76 28,934.94 28,928.63 28,928.63 104.0K
18:26 28,928.63 28,929.17 28,924.96 28,929.17 123.3K
18:27 28,931.27 28,931.27 28,931.27 28,931.27 140.9K
18:28 28,927.06 28,931.27 28,927.06 28,931.27 195.1K
18:29 28,935.49 28,937.59 28,935.49 28,937.59 802.3K
18:30 28,937.59 28,951.52 28,937.59 28,951.52 443.7K
18:31 28,953.62 28,974.12 28,953.62 28,973.46 1,066.2K
18:32 28,973.46 28,977.14 28,968.87 28,968.87 1,426.3K
18:33 28,958.76 28,966.64 28,958.76 28,966.64 2,139.6K
18:34 28,953.94 28,954.86 28,947.63 28,947.63 2,082.1K
18:35 28,946.71 28,965.67 28,946.71 28,965.67 705.7K
18:36 28,965.97 28,966.89 28,965.97 28,966.89 654.2K
18:37 28,971.10 28,975.31 28,971.10 28,972.29 801.7K
18:38 28,989.76 29,008.71 28,983.98 29,008.71 7,045.3K
18:39 29,005.04 29,015.30 29,005.04 29,006.88 2,874.6K
18:40 28,999.52 28,999.52 28,999.52 28,999.52 352.2K
18:51 28,992.67 28,992.67 28,992.67 28,992.67 1,874.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし