MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ ロシア連邦 →
29,717.06
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 28,507.65 28,555.60 28,507.65 28,541.16 14,744.6K
10:01 28,530.07 28,530.07 28,438.39 28,438.39 4,738.2K
10:02 28,490.58 28,622.83 28,490.58 28,622.83 11,290.7K
10:03 28,613.10 28,620.33 28,599.61 28,599.61 4,103.5K
10:04 28,596.68 28,642.35 28,596.68 28,642.35 1,306.0K
10:05 28,650.77 28,677.58 28,650.77 28,669.87 2,144.7K
10:06 28,676.19 28,681.64 28,676.19 28,681.64 561.1K
10:07 28,638.28 28,685.95 28,638.28 28,685.95 3,283.6K
10:08 28,672.69 28,717.84 28,672.69 28,717.84 2,585.8K
10:09 28,745.02 28,758.92 28,736.32 28,758.92 946.7K
10:10 28,766.96 28,784.95 28,766.96 28,784.95 1,277.2K
10:11 28,772.32 28,784.95 28,755.47 28,755.47 601.6K
10:12 28,747.94 28,747.94 28,726.49 28,726.49 551.2K
10:13 28,731.35 28,731.35 28,727.14 28,731.09 1,059.7K
10:14 28,743.73 28,779.52 28,743.73 28,779.52 4,854.5K
10:15 28,779.63 28,781.73 28,766.72 28,766.72 706.9K
10:16 28,763.97 28,763.97 28,733.19 28,733.19 726.7K
10:17 28,731.73 28,743.72 28,728.98 28,743.72 943.6K
10:18 28,744.02 28,744.02 28,726.18 28,741.55 143.2K
10:19 28,718.06 28,718.06 28,703.02 28,703.93 1,606.9K
10:20 28,703.93 28,710.55 28,701.82 28,710.55 290.0K
10:21 28,725.67 28,733.21 28,722.68 28,733.21 734.4K
10:22 28,727.81 28,727.81 28,727.81 28,727.81 223.0K
10:23 28,732.02 28,746.92 28,732.02 28,746.92 253.2K
10:24 28,744.82 28,749.05 28,744.82 28,749.05 349.7K
10:25 28,749.05 28,750.89 28,743.36 28,743.36 2,453.7K
10:26 28,743.36 28,778.29 28,743.36 28,778.29 935.3K
10:27 28,777.70 28,780.19 28,760.53 28,780.19 1,371.4K
10:28 28,784.40 28,784.44 28,778.12 28,778.12 615.2K
10:29 28,776.29 28,778.39 28,773.91 28,773.91 138.7K
10:30 28,771.81 28,771.81 28,761.25 28,770.89 375.9K
10:31 28,758.79 28,758.79 28,747.04 28,747.04 557.4K
10:32 28,747.04 28,754.93 28,747.04 28,754.93 569.9K
10:33 28,757.33 28,780.49 28,757.33 28,775.98 608.4K
10:34 28,775.98 28,777.20 28,769.67 28,769.67 87.2K
10:35 28,769.67 28,771.70 28,767.56 28,768.78 533.2K
10:36 28,775.10 28,783.72 28,766.88 28,766.88 418.9K
10:37 28,755.97 28,759.00 28,753.57 28,753.57 711.0K
10:38 28,755.68 28,763.21 28,755.68 28,761.09 154.7K
10:39 28,761.70 28,761.70 28,757.48 28,761.16 479.7K
10:40 28,765.37 28,765.37 28,765.37 28,765.37 110.1K
10:41 28,761.16 28,761.16 28,756.36 28,756.36 977.3K
10:42 28,753.07 28,753.07 28,738.33 28,738.33 1,293.2K
10:43 28,743.19 28,753.71 28,743.19 28,753.71 125.0K
10:44 28,747.40 28,757.92 28,741.08 28,741.08 792.7K
10:45 28,750.72 28,751.64 28,737.40 28,737.40 538.3K
10:46 28,719.01 28,722.69 28,719.01 28,722.69 585.5K
10:47 28,720.59 28,730.23 28,720.59 28,730.23 138.6K
10:48 28,730.23 28,731.14 28,729.04 28,731.14 236.3K
10:49 28,731.14 28,738.68 28,731.14 28,738.68 6.4K
10:50 28,724.83 28,743.78 28,724.83 28,743.78 2,163.1K
10:51 28,743.78 28,751.31 28,731.15 28,731.15 2,500.1K
10:52 28,735.36 28,736.25 28,725.72 28,736.25 157.1K
10:53 28,725.72 28,725.72 28,725.72 28,725.72 351.8K
10:54 28,734.14 28,737.44 28,734.14 28,737.44 315.6K
10:55 28,737.44 28,737.44 28,729.02 28,732.37 85.5K
10:56 28,738.68 28,745.00 28,738.68 28,745.00 416.2K
10:57 28,745.00 28,745.00 28,731.16 28,731.16 115.2K
10:58 28,731.16 28,739.58 28,731.16 28,739.58 22.3K
10:59 28,743.79 28,743.79 28,729.05 28,729.05 247.9K
11:00 28,729.05 28,735.06 28,728.75 28,735.06 120.5K
11:01 28,735.06 28,735.06 28,727.51 28,727.51 318.1K
11:02 28,727.51 28,735.93 28,727.51 28,735.93 41.9K
11:03 28,738.36 28,738.36 28,729.18 28,730.10 1,046.3K
11:04 28,726.42 28,728.53 28,718.00 28,718.00 414.3K
11:05 28,718.00 28,736.06 28,718.00 28,725.54 119.8K
11:06 28,738.17 28,740.65 28,736.06 28,736.44 124.1K
11:07 28,737.35 28,746.42 28,737.35 28,744.31 459.8K
11:08 28,744.31 28,744.31 28,743.40 28,743.40 232.2K
11:09 28,741.30 28,741.30 28,723.52 28,723.52 116.0K
11:10 28,725.62 28,730.75 28,725.62 28,730.75 87.7K
11:11 28,730.75 28,731.05 28,724.74 28,731.05 102.7K
11:12 28,726.84 28,731.05 28,705.03 28,705.03 4,184.5K
11:13 28,705.03 28,707.14 28,705.03 28,707.14 140.1K
11:14 28,707.14 28,717.67 28,707.14 28,717.36 16.4K
11:15 28,716.44 28,739.05 28,716.44 28,733.93 668.8K
11:16 28,740.25 28,742.35 28,740.25 28,740.25 480.3K
11:17 28,740.25 28,740.25 28,737.25 28,737.25 78.1K
11:18 28,737.25 28,754.09 28,737.25 28,754.09 2,358.9K
11:19 28,758.03 28,760.14 28,758.03 28,760.14 223.0K
11:20 28,760.14 28,760.14 28,759.22 28,759.22 71.7K
11:21 28,759.22 28,781.29 28,759.22 28,780.07 520.1K
11:22 28,777.97 28,777.97 28,767.20 28,767.20 257.8K
11:23 28,767.20 28,767.20 28,765.10 28,765.10 264.9K
11:24 28,765.10 28,770.60 28,765.10 28,770.60 134.1K
11:25 28,770.60 28,770.91 28,770.60 28,770.91 152.7K
11:26 28,768.81 28,770.91 28,768.81 28,770.91 977.8K
11:27 28,768.81 28,769.73 28,768.81 28,768.81 272.3K
11:28 28,768.81 28,768.81 28,768.81 28,768.81 0.2K
11:29 28,768.81 28,773.03 28,768.81 28,773.03 905.2K
11:30 28,773.03 28,773.03 28,773.03 28,773.03 91.9K
11:31 28,775.14 28,775.14 28,773.03 28,773.03 1,626.4K
11:32 28,773.03 28,777.84 28,773.03 28,773.53 431.6K
11:33 28,773.53 28,794.92 28,773.53 28,794.92 68.5K
11:34 28,794.92 28,798.54 28,794.92 28,798.54 178.7K
11:35 28,798.54 28,798.54 28,798.54 28,798.54 132.2K
11:36 28,801.56 28,803.67 28,801.56 28,803.67 68.5K
11:37 28,803.67 28,803.67 28,797.35 28,797.35 90.0K
11:38 28,797.35 28,799.46 28,797.35 28,799.46 275.8K
11:39 28,799.46 28,799.46 28,799.46 28,799.46 0.8K
11:40 28,799.46 28,799.46 28,799.46 28,799.46 100.5K
11:41 28,797.35 28,797.35 28,782.24 28,782.24 720.4K
11:42 28,792.76 28,795.85 28,788.94 28,795.85 579.1K
11:43 28,795.85 28,795.85 28,787.42 28,794.57 105.6K
11:44 28,795.48 28,795.48 28,781.63 28,787.14 41.1K
11:45 28,787.14 28,791.35 28,787.14 28,790.43 157.5K
11:46 28,790.43 28,798.58 28,788.32 28,798.58 218.3K
11:47 28,798.58 28,798.58 28,797.06 28,797.06 40.3K
11:48 28,797.06 28,809.69 28,797.06 28,809.69 979.4K
11:49 28,807.58 28,807.58 28,807.58 28,807.58 27.3K
11:50 28,807.58 28,807.58 28,801.27 28,801.27 271.4K
11:51 28,801.27 28,801.27 28,801.27 28,801.27 0.0K
11:52 28,801.27 28,801.27 28,801.27 28,801.27 0.0K
11:53 28,802.19 28,802.19 28,786.15 28,786.15 102.5K
11:54 28,786.15 28,786.15 28,779.46 28,784.97 458.3K
11:55 28,780.38 28,787.99 28,780.38 28,781.67 131.7K
11:56 28,781.67 28,781.67 28,768.93 28,779.57 1,623.3K
11:57 28,787.99 28,787.99 28,787.99 28,787.99 551.4K
11:58 28,781.67 28,787.99 28,781.67 28,787.99 54.0K
11:59 28,794.31 28,794.31 28,794.31 28,794.31 5.6K
12:00 28,794.31 28,798.52 28,794.31 28,798.52 10.8K
12:01 28,797.00 28,797.00 28,797.00 28,797.00 101.4K
12:02 28,797.00 28,797.00 28,792.79 28,794.00 32.6K
12:03 28,794.00 28,812.95 28,794.00 28,812.95 844.6K
12:04 28,806.64 28,815.06 28,806.64 28,815.06 291.6K
12:05 28,815.06 28,815.06 28,812.35 28,812.35 121.2K
12:06 28,812.35 28,812.35 28,812.35 28,812.35 10.8K
12:07 28,812.35 28,812.35 28,792.73 28,792.73 55.2K
12:08 28,792.73 28,803.25 28,792.73 28,797.31 25.7K
12:09 28,797.31 28,808.38 28,793.64 28,808.38 3,563.2K
12:10 28,844.51 28,844.51 28,840.30 28,844.51 845.9K
12:11 28,845.42 28,845.42 28,845.42 28,845.42 152.5K
12:12 28,847.52 28,849.36 28,847.52 28,849.36 219.3K
12:13 28,849.36 28,851.46 28,846.88 28,846.88 309.3K
12:14 28,846.88 28,851.09 28,846.88 28,851.09 548.4K
12:15 28,851.09 28,851.09 28,836.02 28,838.77 609.8K
12:16 28,838.77 28,854.97 28,838.12 28,844.44 2,999.2K
12:17 28,852.86 28,852.86 28,848.65 28,849.26 1,180.7K
12:18 28,851.36 28,857.68 28,851.36 28,855.57 947.1K
12:19 28,859.78 28,864.64 28,859.78 28,864.64 360.1K
12:20 28,883.92 28,883.92 28,856.22 28,856.22 1,541.8K
12:21 28,856.22 28,856.22 28,852.01 28,852.01 13.3K
12:22 28,852.01 28,852.01 28,849.63 28,849.63 911.7K
12:23 28,862.26 28,862.26 28,851.73 28,851.73 43.5K
12:24 28,851.73 28,862.26 28,851.73 28,862.26 38.0K
12:25 28,845.31 28,845.31 28,845.31 28,845.31 106.2K
12:26 28,845.31 28,859.23 28,845.31 28,859.23 20.6K
12:27 28,848.70 28,855.02 28,842.38 28,842.38 179.1K
12:28 28,842.38 28,848.70 28,842.38 28,846.22 150.4K
12:29 28,845.30 28,845.30 28,843.47 28,843.47 18.7K
12:30 28,843.47 28,843.47 28,843.47 28,843.47 54.3K
12:31 28,843.47 28,845.30 28,841.09 28,841.09 396.1K
12:32 28,823.33 28,823.33 28,817.01 28,818.53 1,203.2K
12:33 28,818.53 28,818.53 28,813.67 28,813.67 209.2K
12:34 28,803.14 28,807.73 28,803.14 28,807.73 1,219.6K
12:35 28,807.73 28,807.73 28,785.12 28,799.86 142.0K
12:36 28,801.97 28,812.49 28,801.97 28,812.49 48.8K
12:37 28,812.49 28,812.49 28,812.49 28,812.49 0.8K
12:38 28,804.95 28,804.95 28,781.50 28,781.50 947.6K
12:39 28,783.61 28,789.00 28,783.61 28,789.00 65.6K
12:40 28,784.82 28,799.89 28,784.82 28,799.89 391.1K
12:41 28,799.89 28,813.10 28,794.15 28,813.10 136.5K
12:42 28,813.10 28,819.42 28,810.32 28,810.32 197.2K
12:43 28,810.32 28,818.74 28,810.32 28,810.32 317.2K
12:44 28,804.00 28,814.53 28,804.00 28,814.53 110.2K
12:45 28,818.74 28,818.74 28,816.64 28,816.64 126.7K
12:46 28,816.64 28,817.24 28,816.64 28,817.24 66.1K
12:47 28,813.03 28,813.03 28,799.72 28,799.72 25.1K
12:48 28,806.04 28,806.04 28,805.12 28,805.12 8.1K
12:49 28,729.77 28,729.77 28,729.77 28,729.77 1,258.9K
12:50 28,729.77 28,729.77 28,711.71 28,711.71 86.9K
12:51 28,711.71 28,711.71 28,711.71 28,711.71 79.4K
12:52 28,709.60 28,709.60 28,707.49 28,707.49 342.5K
12:53 28,707.49 28,707.49 28,707.49 28,707.49 78.5K
12:54 28,707.49 28,713.81 28,707.49 28,711.39 32.6K
12:55 28,711.39 28,711.39 28,711.39 28,711.39 0.0K
12:56 28,711.69 28,711.69 28,683.99 28,683.99 192.3K
12:57 28,683.99 28,683.99 28,676.15 28,676.15 376.8K
12:58 28,669.83 28,678.53 28,665.89 28,665.89 656.9K
12:59 28,670.10 28,670.10 28,665.51 28,665.51 354.8K
13:00 28,674.53 28,676.64 28,657.37 28,657.37 1,781.2K
13:01 28,655.26 28,655.26 28,636.91 28,644.45 460.8K
13:02 28,644.45 28,644.75 28,642.65 28,642.65 120.7K
13:03 28,640.54 28,640.54 28,638.43 28,639.64 91.1K
13:04 28,637.54 28,643.42 28,635.43 28,642.23 1,027.6K
13:05 28,594.91 28,594.91 28,592.81 28,592.81 542.9K
13:06 28,594.93 28,633.87 28,594.93 28,633.87 142.4K
13:07 28,640.18 28,647.72 28,632.07 28,632.07 152.7K
13:08 28,632.07 28,642.16 28,632.07 28,642.16 218.9K
13:09 28,646.37 28,654.52 28,644.89 28,644.89 83.5K
13:10 28,642.78 28,642.78 28,642.78 28,642.78 102.0K
13:11 28,648.21 28,648.21 28,644.00 28,648.21 44.4K
13:12 28,640.87 28,640.87 28,635.74 28,635.74 89.3K
13:13 28,635.74 28,640.25 28,634.85 28,634.85 146.7K
13:14 28,639.06 28,647.32 28,639.06 28,647.32 50.5K
13:15 28,638.90 28,645.22 28,622.31 28,622.31 425.3K
13:16 28,624.14 28,624.14 28,619.93 28,619.93 98.9K
13:17 28,615.69 28,624.41 28,615.69 28,624.41 92.2K
13:18 28,631.95 28,631.95 28,627.74 28,627.74 101.1K
13:19 28,627.74 28,627.74 28,614.13 28,614.13 93.4K
13:20 28,614.13 28,623.47 28,614.13 28,623.47 143.3K
13:21 28,623.47 28,623.47 28,612.94 28,613.85 1,307.5K
13:22 28,624.38 28,626.22 28,624.38 28,626.22 58.7K
13:23 28,626.22 28,656.36 28,626.22 28,655.15 61.5K
13:24 28,655.15 28,655.15 28,655.15 28,655.15 0.0K
13:25 28,632.87 28,632.87 28,630.75 28,630.75 23.3K
13:26 28,637.07 28,637.07 28,634.29 28,634.29 8.6K
13:27 28,627.97 28,642.71 28,627.97 28,642.71 108.8K
13:28 28,641.79 28,641.79 28,639.67 28,641.78 321.6K
13:29 28,641.78 28,645.99 28,641.78 28,645.99 23.0K
13:30 28,645.99 28,645.99 28,643.88 28,643.88 271.3K
13:31 28,645.99 28,646.90 28,645.99 28,646.90 22.2K
13:32 28,646.90 28,647.50 28,646.90 28,647.50 710.5K
13:33 28,647.50 28,647.50 28,642.92 28,642.92 125.6K
13:34 28,643.22 28,643.22 28,641.11 28,641.11 24.4K
13:35 28,643.22 28,643.22 28,641.11 28,641.11 59.5K
13:36 28,641.11 28,641.11 28,641.11 28,641.11 0.8K
13:37 28,641.11 28,642.03 28,641.11 28,642.03 6.7K
13:38 28,644.14 28,644.14 28,644.14 28,644.14 34.8K
13:39 28,644.14 28,647.81 28,644.14 28,645.70 181.0K
13:40 28,647.81 28,647.81 28,645.70 28,645.70 218.0K
13:41 28,645.70 28,647.81 28,645.70 28,647.81 5.6K
13:42 28,647.81 28,647.81 28,610.42 28,645.39 825.3K
13:43 28,645.39 28,658.08 28,645.39 28,655.33 662.0K
13:44 28,655.33 28,655.33 28,647.79 28,647.79 64.7K
13:45 28,647.79 28,647.79 28,647.79 28,647.79 18.6K
13:46 28,647.79 28,647.79 28,645.96 28,645.96 272.0K
13:47 28,645.96 28,645.96 28,645.05 28,645.05 179.8K
13:48 28,645.05 28,652.58 28,645.05 28,646.27 86.6K
13:49 28,652.58 28,652.58 28,647.99 28,647.99 694.2K
13:50 28,616.97 28,627.80 28,616.97 28,627.80 566.0K
13:51 28,629.90 28,629.90 28,619.38 28,619.38 2,199.8K
13:52 28,623.59 28,623.59 28,617.27 28,617.27 1,942.5K
13:53 28,615.16 28,625.69 28,615.16 28,623.59 1,850.7K
13:54 28,623.59 28,636.25 28,623.59 28,636.25 632.5K
13:55 28,635.95 28,635.95 28,623.86 28,632.28 432.6K
13:56 28,630.17 28,634.38 28,630.17 28,630.17 70.6K
13:57 28,630.17 28,632.01 28,629.60 28,629.60 39.4K
13:58 28,629.60 28,639.71 28,623.28 28,639.71 749.9K
13:59 28,644.31 28,644.31 28,637.35 28,637.35 71.5K
14:00 28,644.88 28,644.88 28,644.88 28,644.88 68.7K
14:01 28,644.88 28,644.88 28,644.88 28,644.88 39.2K
14:02 28,642.78 28,642.78 28,639.76 28,639.76 37.8K
14:03 28,639.76 28,639.76 28,636.35 28,636.35 58.7K
14:04 28,636.35 28,636.35 28,636.35 28,636.35 6.6K
14:05 28,636.35 28,638.46 28,636.35 28,638.46 224.2K
14:06 28,625.18 28,629.39 28,620.97 28,629.39 766.9K
14:07 28,629.39 28,640.03 28,629.39 28,640.03 110.3K
14:08 28,631.76 28,639.37 28,631.76 28,639.37 115.0K
14:09 28,639.37 28,654.08 28,639.37 28,654.08 408.3K
14:10 28,647.64 28,647.64 28,636.20 28,636.20 231.6K
14:11 28,634.09 28,642.37 28,634.09 28,636.05 621.7K
14:12 28,636.05 28,644.67 28,636.05 28,644.67 1,733.9K
14:13 28,624.44 28,624.44 28,623.23 28,623.23 550.2K
14:14 28,623.23 28,624.42 28,622.31 28,624.42 196.9K
14:15 28,626.52 28,630.73 28,626.52 28,630.73 65.0K
14:16 28,630.73 28,641.26 28,628.63 28,641.26 173.0K
14:17 28,641.26 28,656.00 28,641.26 28,656.00 3,821.7K
14:18 28,653.89 28,672.68 28,653.89 28,672.68 157.0K
14:19 28,666.36 28,713.55 28,666.36 28,713.55 3,938.9K
14:20 28,698.84 28,698.84 28,684.04 28,684.04 1,297.3K
14:21 28,681.93 28,696.01 28,681.93 28,696.01 1,487.3K
14:22 28,681.30 28,696.93 28,681.30 28,682.22 3,857.6K
14:23 28,682.22 28,695.09 28,682.22 28,682.85 2,070.2K
14:24 28,682.85 28,682.85 28,682.85 28,682.85 298.6K
14:25 28,680.74 28,688.51 28,677.99 28,688.51 3,162.1K
14:26 28,682.20 28,684.30 28,682.20 28,684.30 445.9K
14:27 28,684.30 28,703.58 28,684.30 28,700.26 420.4K
14:28 28,700.26 28,700.26 28,698.15 28,698.15 581.4K
14:29 28,697.85 28,699.96 28,693.64 28,693.64 65.7K
14:30 28,703.75 28,703.75 28,694.29 28,701.65 124.2K
14:31 28,687.98 28,687.98 28,681.66 28,681.66 245.6K
14:32 28,681.66 28,681.66 28,673.24 28,673.24 45.9K
14:33 28,673.24 28,680.77 28,673.24 28,680.77 1.5K
14:34 28,680.77 28,680.77 28,680.77 28,680.77 0.0K
14:35 28,680.77 28,703.93 28,680.77 28,703.93 97.7K
14:36 28,693.41 28,697.62 28,693.41 28,697.62 113.9K
14:37 28,686.50 28,695.73 28,680.99 28,695.73 48.3K
14:38 28,689.42 28,689.42 28,682.82 28,682.82 291.4K
14:39 28,682.82 28,701.77 28,682.82 28,701.77 181.7K
14:40 28,701.77 28,705.68 28,701.47 28,705.68 108.8K
14:41 28,707.79 28,715.67 28,707.79 28,715.67 340.3K
14:42 28,715.67 28,715.67 28,698.82 28,698.82 84.6K
14:43 28,698.82 28,711.46 28,698.82 28,711.46 2,153.0K
14:44 28,713.56 28,714.48 28,713.56 28,714.48 22.4K
14:45 28,714.48 28,720.80 28,714.48 28,720.80 233.7K
14:46 28,720.80 28,720.80 28,720.80 28,720.80 0.0K
14:47 28,714.48 28,714.48 28,711.45 28,711.45 245.5K
14:48 28,711.45 28,725.00 28,711.45 28,725.00 105.4K
14:49 28,725.00 28,727.73 28,725.00 28,727.73 5.8K
14:50 28,727.73 28,727.73 28,712.66 28,715.41 68.7K
14:51 28,715.41 28,715.41 28,713.30 28,715.41 315.5K
14:52 28,715.41 28,721.56 28,715.41 28,721.56 417.5K
14:53 28,727.88 28,729.82 28,726.42 28,729.82 107.1K
14:54 28,729.82 28,734.04 28,729.82 28,734.04 70.7K
14:55 28,734.04 28,747.27 28,732.20 28,747.27 27.0K
14:56 28,747.27 28,749.37 28,745.16 28,745.16 136.0K
14:57 28,745.16 28,745.16 28,740.57 28,744.78 1,047.0K
14:58 28,740.57 28,740.57 28,740.57 28,740.57 26.4K
14:59 28,746.89 28,746.89 28,740.57 28,744.78 470.6K
15:00 28,744.78 28,754.78 28,744.78 28,754.78 395.0K
15:01 28,752.67 28,754.78 28,752.67 28,754.78 479.8K
15:02 28,756.89 28,756.89 28,756.89 28,756.89 1,194.9K
15:03 28,752.30 28,760.72 28,752.30 28,760.72 402.8K
15:04 28,762.56 28,763.75 28,761.64 28,763.75 57.7K
15:05 28,763.75 28,763.75 28,755.32 28,761.64 278.0K
15:06 28,761.64 28,761.64 28,761.64 28,761.64 32.7K
15:07 28,761.64 28,761.64 28,760.43 28,760.43 0.2K
15:08 28,754.11 28,760.43 28,754.11 28,760.43 27.0K
15:09 28,760.43 28,760.43 28,740.77 28,740.77 102.9K
15:10 28,740.77 28,740.77 28,738.67 28,738.67 44.3K
15:11 28,753.74 28,760.17 28,753.74 28,760.17 37.6K
15:12 28,760.17 28,762.28 28,760.17 28,760.17 104.2K
15:13 28,757.42 28,759.53 28,757.42 28,759.53 243.1K
15:14 28,760.74 28,761.65 28,760.74 28,761.65 57.0K
15:15 28,761.65 28,761.65 28,759.54 28,759.54 16.3K
15:16 28,755.33 28,755.33 28,755.33 28,755.33 16.3K
15:17 28,755.33 28,755.33 28,755.33 28,755.33 5.4K
15:18 28,754.72 28,756.83 28,754.72 28,756.83 11.3K
15:19 28,744.20 28,745.70 28,743.59 28,745.70 136.1K
15:20 28,741.48 28,741.48 28,739.38 28,739.38 1,251.7K
15:21 28,736.97 28,736.97 28,736.97 28,736.97 17.4K
15:22 28,739.08 28,751.41 28,739.08 28,751.41 182.3K
15:23 28,751.41 28,751.41 28,751.41 28,751.41 44.0K
15:24 28,751.41 28,751.41 28,751.41 28,751.41 5.4K
15:25 28,742.98 28,749.30 28,742.98 28,749.30 76.2K
15:26 28,749.30 28,749.30 28,747.20 28,747.20 43.1K
15:27 28,749.30 28,749.30 28,749.30 28,749.30 81.7K
15:28 28,749.30 28,749.30 28,747.46 28,747.46 17.7K
15:29 28,747.46 28,749.57 28,747.46 28,749.57 32.7K
15:30 28,749.57 28,749.87 28,737.54 28,737.54 303.9K
15:31 28,737.54 28,754.38 28,737.54 28,754.38 49.0K
15:32 28,753.47 28,753.47 28,745.04 28,753.47 542.0K
15:33 28,753.47 28,753.47 28,742.94 28,742.94 5.4K
15:34 28,742.94 28,742.94 28,736.62 28,736.62 55.2K
15:35 28,736.62 28,738.46 28,736.62 28,738.46 1.3K
15:36 28,738.46 28,741.21 28,736.62 28,736.62 30.1K
15:37 28,736.62 28,736.62 28,736.62 28,736.62 1.5K
15:38 28,736.62 28,736.62 28,736.62 28,736.62 233.9K
15:39 28,729.09 28,729.09 28,726.98 28,726.98 10.1K
15:40 28,734.52 28,736.62 28,734.52 28,736.62 115.2K
15:41 28,736.93 28,736.93 28,736.93 28,736.93 16.8K
15:42 28,738.44 28,738.44 28,736.33 28,738.44 48.5K
15:43 28,734.77 28,734.77 28,732.66 28,732.66 59.1K
15:44 28,732.66 28,732.66 28,732.66 28,732.66 10.9K
15:45 28,734.77 28,734.77 28,732.66 28,732.66 97.9K
15:46 28,732.66 28,734.77 28,732.66 28,734.77 27.2K
15:47 28,734.77 28,734.77 28,734.77 28,734.77 223.0K
15:48 28,734.77 28,745.30 28,734.77 28,745.30 97.9K
15:49 28,745.30 28,755.52 28,745.30 28,755.52 1,830.8K
15:50 28,759.73 28,759.73 28,755.52 28,755.52 92.7K
15:51 28,755.52 28,760.11 28,755.52 28,760.11 75.8K
15:52 28,760.11 28,764.32 28,753.67 28,753.67 27.9K
15:53 28,757.89 28,757.89 28,753.67 28,753.67 43.6K
15:54 28,753.67 28,755.78 28,753.67 28,755.78 21.8K
15:55 28,755.78 28,759.99 28,755.78 28,759.99 10.9K
15:56 28,759.99 28,759.99 28,755.78 28,755.78 125.4K
15:57 28,755.78 28,759.99 28,755.78 28,757.89 10.9K
15:58 28,757.89 28,762.10 28,757.89 28,762.10 152.7K
15:59 28,762.10 28,772.62 28,759.99 28,759.99 2,822.7K
16:00 28,758.16 28,758.16 28,739.21 28,739.21 1,057.4K
16:01 28,744.71 28,744.71 28,744.71 28,744.71 151.0K
16:02 28,757.34 28,757.34 28,757.34 28,757.34 59.9K
16:03 28,757.34 28,757.34 28,757.34 28,757.34 254.9K
16:04 28,757.34 28,757.34 28,751.03 28,751.03 16.3K
16:05 28,751.03 28,757.34 28,751.03 28,757.34 38.1K
16:06 28,757.34 28,757.34 28,757.34 28,757.34 22.6K
16:07 28,753.13 28,753.13 28,751.03 28,751.03 76.3K
16:08 28,751.03 28,756.16 28,751.03 28,756.16 22.4K
16:09 28,754.32 28,762.74 28,754.32 28,762.74 776.0K
16:10 28,762.74 28,773.27 28,762.74 28,773.27 75.6K
16:11 28,773.27 28,781.53 28,773.27 28,781.53 166.4K
16:12 28,766.46 28,769.46 28,765.24 28,765.24 550.9K
16:13 28,765.24 28,767.35 28,746.29 28,767.35 676.4K
16:14 28,754.72 28,775.77 28,754.72 28,775.77 1,348.0K
16:15 28,761.03 28,773.67 28,761.03 28,763.14 71.0K
16:16 28,784.19 28,784.19 28,775.77 28,775.77 1,787.7K
16:17 28,784.19 28,784.19 28,775.77 28,775.77 304.5K
16:18 28,784.19 28,784.19 28,777.88 28,777.88 620.1K
16:19 28,775.77 28,775.77 28,769.76 28,769.76 229.6K
16:20 28,769.76 28,778.18 28,769.76 28,778.18 109.5K
16:21 28,770.84 28,772.06 28,768.44 28,768.44 58.1K
16:22 28,770.54 28,783.18 28,769.64 28,783.18 2,288.7K
16:23 28,793.71 28,795.81 28,791.60 28,791.60 830.4K
16:24 28,797.11 28,841.32 28,797.11 28,841.32 7,710.5K
16:25 28,835.01 28,844.65 28,813.07 28,813.07 2,043.9K
16:26 28,802.54 28,829.91 28,802.54 28,829.91 1,221.8K
16:27 28,825.70 28,825.70 28,813.07 28,814.90 227.4K
16:28 28,814.90 28,823.32 28,814.90 28,823.32 602.3K
16:29 28,823.32 28,823.32 28,814.90 28,814.90 87.6K
16:30 28,814.90 28,821.49 28,814.90 28,821.49 238.3K
16:31 28,821.49 28,827.80 28,821.49 28,823.59 1,101.7K
16:32 28,823.59 28,827.80 28,823.59 28,823.59 104.1K
16:33 28,822.70 28,824.80 28,822.70 28,822.70 94.9K
16:34 28,803.42 28,803.42 28,801.31 28,801.31 297.1K
16:35 28,799.21 28,799.21 28,784.47 28,784.47 536.1K
16:36 28,792.89 28,792.89 28,792.89 28,792.89 10.9K
16:37 28,797.10 28,803.42 28,797.10 28,801.31 65.7K
16:38 28,792.89 28,792.89 28,791.97 28,791.97 17.1K
16:39 28,800.40 28,800.40 28,791.97 28,791.97 33.5K
16:40 28,814.58 28,820.89 28,814.58 28,820.89 86.1K
16:41 28,820.89 28,820.89 28,789.31 28,797.73 4,792.2K
16:42 28,797.73 28,810.37 28,797.73 28,810.37 415.3K
16:43 28,795.30 28,810.37 28,795.30 28,810.37 99.0K
16:44 28,810.37 28,817.72 28,810.37 28,817.72 22.4K
16:45 28,817.72 28,817.72 28,800.88 28,800.88 269.4K
16:46 28,800.88 28,800.88 28,800.88 28,800.88 0.0K
16:47 28,809.30 28,809.30 28,801.04 28,801.04 52.1K
16:48 28,803.15 28,826.14 28,803.15 28,826.14 473.3K
16:49 28,826.14 28,832.46 28,817.39 28,817.39 283.9K
16:50 28,817.39 28,817.39 28,811.07 28,811.07 262.9K
16:51 28,811.07 28,811.99 28,803.73 28,805.56 18.3K
16:52 28,805.56 28,805.56 28,800.97 28,800.97 150.2K
16:53 28,800.97 28,813.98 28,800.97 28,813.98 411.4K
16:54 28,819.99 28,823.01 28,817.89 28,823.01 1,391.8K
16:55 28,823.01 28,823.01 28,814.59 28,814.59 11.0K
16:56 28,837.20 28,848.94 28,837.20 28,848.94 1,342.6K
16:57 28,848.94 28,874.21 28,848.94 28,874.21 4,491.7K
16:58 28,874.21 28,876.32 28,874.21 28,876.32 131.8K
16:59 28,876.04 28,878.15 28,876.04 28,876.04 503.2K
17:00 28,876.04 28,876.04 28,842.81 28,850.15 9,998.4K
17:01 28,850.15 28,873.31 28,850.15 28,871.81 963.5K
17:02 28,871.81 28,871.81 28,867.60 28,871.81 1,127.6K
17:03 28,871.81 28,876.09 28,871.50 28,876.09 100.3K
17:04 28,871.88 28,871.88 28,863.46 28,863.46 571.5K
17:05 28,861.35 28,861.35 28,860.44 28,860.44 301.0K
17:06 28,860.44 28,862.55 28,860.44 28,860.44 108.0K
17:07 28,860.44 28,870.09 28,860.44 28,870.09 127.9K
17:08 28,870.09 28,901.11 28,870.09 28,901.11 76.5K
17:09 28,901.11 28,901.11 28,895.98 28,895.98 38.0K
17:10 28,895.98 28,895.98 28,891.67 28,891.67 83.3K
17:11 28,893.77 28,893.77 28,893.77 28,893.77 176.7K
17:12 28,893.77 28,893.77 28,893.77 28,893.77 160.9K
17:13 28,883.24 28,883.24 28,872.72 28,879.95 2,545.9K
17:14 28,879.95 28,879.95 28,873.63 28,873.63 230.5K
17:15 28,869.42 28,873.63 28,869.42 28,873.63 609.1K
17:16 28,873.63 28,875.74 28,865.21 28,865.21 280.4K
17:17 28,865.21 28,871.53 28,865.21 28,865.21 137.1K
17:18 28,871.53 28,871.53 28,866.42 28,870.64 527.8K
17:19 28,872.74 28,872.74 28,866.42 28,868.53 224.9K
17:20 28,868.53 28,868.53 28,868.53 28,868.53 5.5K
17:21 28,866.42 28,866.42 28,866.42 28,866.42 251.2K
17:22 28,865.51 28,865.51 28,865.51 28,865.51 486.6K
17:23 28,865.51 28,867.61 28,865.51 28,867.31 66.2K
17:24 28,867.31 28,872.81 28,867.31 28,870.71 31.3K
17:25 28,870.71 28,870.71 28,870.71 28,870.71 153.6K
17:26 28,872.81 28,872.81 28,870.71 28,870.71 726.5K
17:27 28,870.71 28,870.71 28,867.04 28,868.24 68.0K
17:28 28,868.24 28,870.99 28,868.24 28,870.40 106.8K
17:29 28,872.50 28,872.50 28,872.50 28,872.50 696.6K
17:30 28,872.50 28,914.61 28,870.40 28,914.61 13,002.7K
17:31 28,915.20 28,923.63 28,915.20 28,923.63 837.5K
17:32 28,921.52 28,926.38 28,921.52 28,926.38 800.6K
17:33 28,984.41 28,990.73 28,984.41 28,990.73 7,432.4K
17:34 28,980.20 28,999.18 28,980.20 28,999.18 1,243.4K
17:35 28,999.18 29,009.71 28,999.18 29,009.71 858.9K
17:36 29,013.92 29,026.55 29,013.92 29,026.55 2,350.7K
17:37 29,028.66 29,028.66 29,026.55 29,028.66 144.4K
17:38 29,027.47 29,032.99 29,027.47 29,032.99 2,127.6K
17:39 29,030.88 29,030.88 29,006.17 29,017.05 2,957.3K
17:40 29,000.74 29,018.80 29,000.74 29,018.80 1,625.2K
17:41 29,018.80 29,020.91 29,018.80 29,018.80 316.8K
17:42 29,018.80 29,020.91 29,018.80 29,018.80 604.5K
17:43 29,018.80 29,025.23 29,012.65 29,025.23 568.3K
17:44 29,023.12 29,032.49 29,023.12 29,032.49 392.3K
17:45 29,032.49 29,039.85 29,032.49 29,039.85 205.5K
17:46 29,040.77 29,043.79 29,037.74 29,040.77 225.6K
17:47 29,042.61 29,046.82 29,034.62 29,034.62 319.6K
17:48 29,030.41 29,030.41 29,019.11 29,021.22 380.0K
17:49 29,025.43 29,025.43 29,021.22 29,022.78 259.4K
17:50 29,030.14 29,030.14 28,992.46 28,992.46 146.0K
17:51 28,988.25 29,018.39 28,988.25 29,018.39 394.1K
17:52 29,003.32 29,004.24 28,997.92 28,997.92 185.0K
17:53 28,998.53 29,009.05 28,998.53 29,009.05 388.1K
17:54 29,002.62 29,002.62 28,996.30 28,996.30 78.9K
17:55 28,994.20 29,002.62 28,994.20 29,002.62 46.2K
17:56 29,002.62 29,002.62 29,002.62 29,002.62 104.0K
17:57 29,002.62 29,002.62 28,994.20 28,994.20 398.9K
17:58 29,002.62 29,004.72 28,998.41 28,998.41 399.0K
17:59 28,998.41 29,003.53 28,998.41 29,003.53 150.2K
18:00 28,997.21 29,009.84 28,997.21 29,007.74 1,097.2K
18:01 29,001.42 29,004.18 29,001.42 29,004.18 45.5K
18:02 29,004.18 29,004.18 29,002.07 29,002.07 66.5K
18:03 28,997.86 28,997.86 28,993.65 28,993.65 205.7K
18:04 28,987.23 29,001.97 28,987.23 29,000.40 1,165.3K
18:05 29,000.40 29,000.40 28,998.30 28,998.30 107.5K
18:06 28,991.98 28,996.19 28,987.77 28,987.77 99.7K
18:07 28,987.77 28,996.05 28,985.52 28,985.52 2,032.7K
18:08 28,985.52 28,985.52 28,981.31 28,981.31 531.2K
18:09 28,983.41 28,983.41 28,979.20 28,981.31 251.1K
18:10 28,981.31 28,984.44 28,979.20 28,984.44 259.5K
18:11 28,982.33 28,984.44 28,976.01 28,976.01 5,179.2K
18:12 28,971.80 28,971.80 28,965.49 28,971.80 469.4K
18:13 28,973.91 28,981.25 28,971.53 28,977.04 681.7K
18:14 28,979.14 28,979.14 28,966.40 28,972.72 27.5K
18:15 28,983.73 28,983.73 28,975.31 28,975.31 123.3K
18:16 28,973.74 28,973.74 28,963.22 28,969.53 514.5K
18:17 28,965.32 29,002.94 28,963.49 28,986.65 2,119.0K
18:18 28,980.33 28,980.33 28,978.23 28,978.23 131.6K
18:19 28,976.12 28,976.12 28,948.37 28,948.37 1,899.3K
18:20 28,948.37 28,948.37 28,946.27 28,946.27 330.6K
18:21 28,946.27 28,946.27 28,929.42 28,929.42 1,541.9K
18:22 28,927.32 28,927.32 28,923.11 28,923.11 560.7K
18:23 28,933.63 28,933.63 28,921.00 28,923.11 214.5K
18:24 28,934.01 28,940.33 28,934.01 28,940.33 100.4K
18:25 28,948.75 28,948.75 28,933.68 28,933.68 135.7K
18:26 28,944.21 28,944.21 28,944.21 28,944.21 54.1K
18:27 28,945.10 28,951.75 28,940.89 28,951.75 121.4K
18:28 28,949.64 28,949.64 28,850.35 28,850.35 570.7K
18:29 28,899.44 28,907.86 28,877.72 28,877.72 939.4K
18:30 28,877.72 28,887.36 28,877.72 28,887.36 438.5K
18:31 28,902.43 28,922.71 28,902.43 28,922.71 338.2K
18:32 28,924.81 28,943.65 28,924.81 28,943.65 639.3K
18:33 28,951.26 28,959.68 28,951.26 28,959.68 1,566.8K
18:34 28,952.59 28,952.59 28,948.38 28,948.38 343.5K
18:35 28,948.38 28,982.07 28,948.38 28,982.07 6,160.6K
18:36 28,982.07 28,982.07 28,941.04 28,941.04 59.4K
18:37 28,953.67 28,953.67 28,945.25 28,952.59 190.8K
18:38 28,960.13 28,960.13 28,955.02 28,955.02 710.3K
18:39 28,955.02 28,975.66 28,955.02 28,975.66 454.1K
18:40 28,977.50 28,977.50 28,977.50 28,977.50 509.9K
18:51 28,933.23 28,933.23 28,933.23 28,933.23 11,713.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし