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 29,034.21 29,040.52 29,013.15 29,040.52 1,063.7K
10:01 29,017.36 29,101.28 29,017.36 29,075.64 12,311.0K
10:02 29,071.43 29,103.92 29,071.43 29,103.92 2,426.7K
10:03 29,085.58 29,087.82 29,076.38 29,076.38 3,302.7K
10:04 29,089.01 29,094.20 29,071.59 29,094.20 716.9K
10:05 29,094.36 29,094.36 29,058.57 29,058.57 2,424.8K
10:06 29,046.82 29,047.63 29,042.51 29,047.63 1,159.6K
10:07 29,043.42 29,043.42 28,994.19 28,994.19 1,020.4K
10:08 28,998.51 29,014.80 28,990.08 29,014.80 6,512.2K
10:09 29,012.70 29,012.70 28,993.75 28,993.75 909.4K
10:10 28,991.64 28,991.64 28,960.95 28,960.95 3,031.1K
10:11 28,961.25 28,969.67 28,961.25 28,969.67 150.9K
10:12 28,969.67 28,972.05 28,966.34 28,972.05 166.6K
10:13 28,991.00 28,999.43 28,991.00 28,999.43 1,339.6K
10:14 28,999.43 28,999.43 28,993.11 28,999.43 304.6K
10:15 28,988.90 29,000.03 28,988.32 28,988.32 724.7K
10:16 28,982.00 28,990.42 28,982.00 28,986.21 1,133.1K
10:17 28,980.81 28,980.81 28,972.39 28,974.50 2,826.3K
10:18 28,980.81 28,999.76 28,980.81 28,993.44 612.6K
10:19 29,001.87 29,025.03 28,961.86 28,961.86 7,814.5K
10:20 28,957.65 28,974.50 28,957.65 28,961.45 835.4K
10:21 28,965.66 28,965.66 28,961.74 28,961.74 182.2K
10:22 28,961.74 28,992.45 28,961.74 28,992.45 265.9K
10:23 28,994.56 29,023.12 28,994.56 29,023.12 639.5K
10:24 29,021.01 29,021.01 29,006.27 29,006.27 592.8K
10:25 29,008.38 29,055.03 29,008.38 29,055.03 1,313.0K
10:26 29,059.62 29,065.94 29,059.62 29,065.94 260.1K
10:27 29,060.51 29,068.94 29,060.51 29,068.94 297.0K
10:28 29,068.94 29,068.94 29,051.32 29,057.64 1,947.3K
10:29 29,064.98 29,064.98 29,060.77 29,060.77 135.9K
10:30 29,048.13 29,048.13 29,039.71 29,039.71 224.9K
10:31 29,039.71 29,039.71 29,037.56 29,037.56 729.8K
10:32 29,035.46 29,035.46 29,024.93 29,024.93 1,269.2K
10:33 29,038.22 29,045.78 29,038.22 29,045.78 317.0K
10:34 29,045.78 29,046.22 29,035.69 29,035.69 539.2K
10:35 29,035.69 29,035.69 29,035.69 29,035.69 94.9K
10:36 29,035.69 29,038.10 29,035.69 29,038.10 437.7K
10:37 29,038.10 29,038.10 29,028.46 29,030.57 518.2K
10:38 29,066.36 29,066.36 29,062.15 29,062.15 5,283.1K
10:39 29,063.98 29,063.98 29,038.72 29,061.88 1,749.6K
10:40 29,061.88 29,063.98 29,059.77 29,063.98 67.4K
10:41 29,059.77 29,063.98 29,059.77 29,063.98 28.0K
10:42 29,045.03 29,049.78 29,037.14 29,049.78 521.5K
10:43 29,043.46 29,075.69 29,043.46 29,075.69 1,247.2K
10:44 29,073.59 29,079.01 29,073.59 29,079.01 891.6K
10:45 29,081.12 29,090.76 29,081.12 29,090.76 354.6K
10:46 29,090.76 29,099.42 29,082.34 29,096.10 309.2K
10:47 29,093.99 29,102.41 29,089.01 29,089.01 1,075.6K
10:48 29,091.11 29,091.11 29,089.90 29,089.90 90.2K
10:49 29,088.99 29,088.99 29,071.84 29,071.84 63.2K
10:50 29,069.73 29,073.94 29,069.73 29,071.84 207.1K
10:51 29,067.63 29,067.63 29,042.36 29,046.57 983.8K
10:52 29,050.78 29,050.78 29,036.93 29,049.56 542.7K
10:53 29,034.83 29,039.57 29,018.52 29,018.52 6,665.9K
10:54 28,972.20 28,975.20 28,966.78 28,966.78 7,571.6K
10:55 28,977.30 28,979.41 28,954.47 28,954.47 5,088.8K
10:56 28,946.05 28,967.11 28,946.05 28,967.11 1,080.4K
10:57 28,977.63 28,977.63 28,965.92 28,965.92 738.2K
10:58 28,965.92 28,981.85 28,965.92 28,979.74 1,132.8K
10:59 28,973.42 28,973.42 28,962.54 28,962.54 351.3K
11:00 28,968.86 28,978.71 28,962.54 28,972.39 278.0K
11:01 28,972.39 28,989.23 28,961.86 28,989.23 3,023.2K
11:02 28,978.71 28,978.71 28,923.65 28,925.75 384.6K
11:03 28,885.75 28,903.26 28,877.33 28,900.61 7,549.1K
11:04 28,896.40 28,934.30 28,896.40 28,932.19 1,480.7K
11:05 28,917.45 28,917.45 28,907.47 28,907.47 356.2K
11:06 28,907.47 28,932.73 28,907.47 28,932.73 173.4K
11:07 28,934.84 28,934.84 28,908.56 28,908.56 1,069.1K
11:08 28,895.92 28,931.84 28,895.92 28,931.84 398.9K
11:09 28,925.52 28,941.83 28,925.52 28,941.83 652.4K
11:10 28,958.68 28,958.68 28,935.76 28,935.76 1,557.4K
11:11 28,942.07 28,942.07 28,933.65 28,933.65 182.7K
11:12 28,950.49 28,950.49 28,924.01 28,924.01 643.4K
11:13 28,921.90 28,936.64 28,921.90 28,936.64 4,697.3K
11:14 28,932.43 28,948.73 28,932.43 28,936.10 433.9K
11:15 28,925.57 28,925.57 28,919.26 28,919.26 1,117.9K
11:16 28,917.15 28,917.15 28,913.48 28,913.48 327.0K
11:17 28,911.38 28,919.80 28,907.17 28,911.38 1,045.1K
11:18 28,909.27 28,931.89 28,907.17 28,923.47 698.6K
11:19 28,921.36 28,929.78 28,919.26 28,929.78 1,145.8K
11:20 28,912.46 28,912.46 28,850.94 28,858.16 1,833.8K
11:21 28,853.63 28,865.40 28,849.14 28,856.97 321.3K
11:22 28,874.41 28,882.83 28,874.41 28,882.83 376.3K
11:23 28,876.51 28,886.06 28,874.41 28,879.64 377.3K
11:24 28,886.06 28,888.17 28,865.90 28,865.90 1,310.1K
11:25 28,861.31 28,861.31 28,854.08 28,854.08 1,011.8K
11:26 28,856.19 28,860.13 28,856.19 28,860.13 282.0K
11:27 28,859.21 28,869.94 28,856.72 28,869.94 1,143.3K
11:28 28,857.31 28,858.87 28,857.04 28,857.04 174.3K
11:29 28,859.14 28,864.54 28,856.12 28,856.12 354.8K
11:30 28,856.12 28,856.12 28,849.80 28,854.01 921.2K
11:31 28,854.01 28,854.01 28,838.09 28,838.09 2,002.0K
11:32 28,839.30 28,839.30 28,813.07 28,813.07 563.4K
11:33 28,811.86 28,816.07 28,811.86 28,816.07 1,517.6K
11:34 28,820.28 28,836.21 28,820.28 28,831.39 823.9K
11:35 28,837.71 28,855.74 28,837.71 28,841.60 873.8K
11:36 28,855.14 28,857.25 28,846.72 28,857.25 702.1K
11:37 28,855.14 28,855.14 28,844.08 28,844.08 3,239.1K
11:38 28,865.13 28,865.13 28,849.21 28,849.21 4,971.0K
11:39 28,851.31 28,856.42 28,851.31 28,856.12 270.8K
11:40 28,858.23 28,869.07 28,856.42 28,869.07 304.3K
11:41 28,864.86 28,873.77 28,864.86 28,873.77 2,095.8K
11:42 28,871.66 28,871.66 28,861.57 28,861.57 569.4K
11:43 28,841.19 28,841.19 28,807.14 28,807.14 699.3K
11:44 28,807.14 28,827.64 28,807.14 28,825.54 327.9K
11:45 28,823.43 28,823.43 28,812.91 28,812.91 2,958.3K
11:46 28,798.17 28,798.17 28,779.22 28,789.74 4,698.6K
11:47 28,779.22 28,779.22 28,768.31 28,776.74 684.7K
11:48 28,747.81 28,752.40 28,743.60 28,752.40 831.9K
11:49 28,758.72 28,758.72 28,737.66 28,748.19 1,048.5K
11:50 28,750.30 28,764.16 28,745.48 28,764.16 2,120.6K
11:51 28,764.16 28,777.44 28,764.16 28,777.44 2,237.1K
11:52 28,775.34 28,794.29 28,775.34 28,779.55 1,587.2K
11:53 28,778.63 28,778.63 28,776.52 28,778.63 220.9K
11:54 28,776.52 28,776.52 28,776.52 28,776.52 291.7K
11:55 28,774.42 28,774.42 28,763.79 28,763.79 147.0K
11:56 28,763.79 28,763.79 28,763.79 28,763.79 151.2K
11:57 28,763.79 28,766.16 28,757.74 28,757.74 182.2K
11:58 28,764.06 28,764.06 28,755.63 28,757.15 411.7K
11:59 28,760.83 28,767.14 28,760.83 28,767.14 171.6K
12:00 28,760.83 28,762.93 28,760.83 28,761.72 237.0K
12:01 28,761.72 28,765.93 28,759.61 28,759.61 362.9K
12:02 28,762.74 28,764.85 28,759.75 28,759.75 1,594.3K
12:03 28,766.07 28,778.70 28,763.96 28,776.59 368.2K
12:04 28,772.38 28,772.38 28,723.84 28,723.84 413.1K
12:05 28,723.84 28,723.84 28,698.39 28,698.39 1,110.3K
12:06 28,698.39 28,702.60 28,696.28 28,696.28 576.6K
12:07 28,699.04 28,699.04 28,686.41 28,689.32 323.3K
12:08 28,691.43 28,703.78 28,683.01 28,701.02 708.4K
12:09 28,701.02 28,701.02 28,683.24 28,683.24 570.9K
12:10 28,675.71 28,675.71 28,675.71 28,675.71 182.8K
12:11 28,679.38 28,681.48 28,679.38 28,679.38 512.1K
12:12 28,684.51 28,694.72 28,684.51 28,694.72 252.0K
12:13 28,696.82 28,717.32 28,694.72 28,717.32 277.9K
12:14 28,711.01 28,717.32 28,711.01 28,714.03 604.5K
12:15 28,696.01 28,696.01 28,688.14 28,688.14 466.5K
12:16 28,714.95 28,718.62 28,714.41 28,718.62 326.0K
12:17 28,719.54 28,719.54 28,716.52 28,716.52 769.6K
12:18 28,716.52 28,720.73 28,714.41 28,720.73 3,826.9K
12:19 28,727.38 28,743.98 28,725.27 28,743.98 816.2K
12:20 28,743.98 28,743.98 28,730.13 28,730.13 326.2K
12:21 28,728.03 28,734.34 28,723.82 28,734.34 552.0K
12:22 28,730.13 28,744.98 28,730.13 28,736.55 1,686.3K
12:23 28,737.47 28,737.47 28,728.13 28,733.26 473.4K
12:24 28,733.26 28,733.26 28,730.22 28,730.22 57.2K
12:25 28,730.22 28,730.22 28,730.22 28,730.22 39.6K
12:26 28,730.22 28,730.22 28,713.37 28,726.01 1,046.2K
12:27 28,736.53 28,736.53 28,721.79 28,723.90 318.4K
12:28 28,715.48 28,717.58 28,711.27 28,717.58 587.3K
12:29 28,717.58 28,717.58 28,715.48 28,715.48 7.8K
12:30 28,715.48 28,715.48 28,668.22 28,668.22 4,452.1K
12:31 28,668.22 28,672.43 28,651.04 28,651.04 276.8K
12:32 28,666.11 28,666.11 28,622.93 28,622.93 1,020.5K
12:33 28,612.41 28,612.41 28,595.23 28,595.23 1,497.5K
12:34 28,587.69 28,621.46 28,587.69 28,606.72 6,676.7K
12:35 28,610.60 28,624.78 28,604.28 28,616.36 771.6K
12:36 28,606.00 28,627.05 28,606.00 28,627.05 320.3K
12:37 28,620.74 28,639.42 28,620.74 28,633.10 520.2K
12:38 28,635.20 28,635.20 28,630.99 28,630.99 302.8K
12:39 28,630.99 28,630.99 28,614.15 28,614.15 582.4K
12:40 28,616.25 28,631.69 28,616.25 28,631.69 849.1K
12:41 28,659.06 28,659.06 28,619.87 28,619.87 657.6K
12:42 28,643.37 28,656.00 28,643.37 28,647.58 621.2K
12:43 28,649.68 28,649.68 28,624.64 28,624.64 303.9K
12:44 28,655.67 28,655.67 28,636.72 28,645.14 866.1K
12:45 28,653.56 28,683.37 28,653.56 28,683.37 848.6K
12:46 28,683.37 28,693.90 28,683.37 28,693.90 1,000.1K
12:47 28,704.43 28,723.71 28,704.43 28,723.71 2,414.9K
12:48 28,715.29 28,715.29 28,674.06 28,674.06 1,315.3K
12:49 28,671.96 28,681.94 28,668.42 28,668.42 434.2K
12:50 28,676.84 28,676.84 28,670.52 28,670.52 274.1K
12:51 28,667.76 28,697.57 28,667.76 28,697.57 516.8K
12:52 28,682.83 28,683.72 28,671.09 28,679.51 574.1K
12:53 28,679.51 28,704.78 28,678.60 28,680.71 1,625.4K
12:54 28,674.39 28,691.61 28,674.39 28,691.61 395.1K
12:55 28,689.51 28,697.93 28,687.40 28,690.15 275.6K
12:56 28,700.68 28,724.49 28,699.22 28,724.49 1,229.6K
12:57 28,722.38 28,724.49 28,716.07 28,716.07 1,346.0K
12:58 28,726.59 28,731.12 28,726.59 28,731.12 497.3K
12:59 28,738.66 28,738.66 28,734.45 28,734.45 377.3K
13:00 28,730.23 28,730.23 28,713.77 28,713.77 335.6K
13:01 28,713.77 28,713.77 28,709.56 28,709.56 115.8K
13:02 28,711.66 28,720.84 28,711.66 28,720.84 176.8K
13:03 28,720.84 28,720.84 28,718.73 28,718.73 564.8K
13:04 28,720.84 28,721.44 28,720.84 28,721.44 143.9K
13:05 28,721.44 28,721.44 28,715.13 28,719.34 126.1K
13:06 28,699.53 28,699.53 28,697.42 28,699.53 5,766.5K
13:07 28,703.74 28,714.27 28,703.74 28,714.27 233.3K
13:08 28,714.10 28,737.38 28,714.10 28,737.38 300.2K
13:09 28,755.63 28,756.55 28,755.63 28,755.63 150.0K
13:10 28,755.63 28,764.05 28,755.63 28,761.95 291.4K
13:11 28,764.05 28,776.69 28,764.05 28,768.26 3,276.9K
13:12 28,770.37 28,785.11 28,770.37 28,785.11 501.1K
13:13 28,785.11 28,785.11 28,779.87 28,779.87 1,866.0K
13:14 28,779.87 28,779.87 28,779.87 28,779.87 126.7K
13:15 28,789.21 28,789.21 28,785.39 28,785.39 333.2K
13:16 28,787.49 28,793.81 28,785.39 28,793.81 935.6K
13:17 28,785.39 28,785.39 28,779.07 28,779.07 434.0K
13:18 28,783.28 28,783.28 28,772.75 28,772.75 209.2K
13:19 28,768.54 28,768.54 28,768.54 28,768.54 143.1K
13:20 28,776.97 28,776.97 28,757.68 28,757.68 338.2K
13:21 28,753.47 28,770.38 28,753.47 28,770.38 253.5K
13:22 28,770.38 28,778.80 28,770.38 28,774.59 231.1K
13:23 28,772.48 28,772.48 28,770.38 28,770.38 192.6K
13:24 28,776.70 28,776.70 28,767.93 28,767.93 217.3K
13:25 28,767.63 28,771.57 28,766.06 28,766.06 216.6K
13:26 28,766.06 28,774.48 28,766.06 28,774.48 1,522.7K
13:27 28,772.38 28,772.38 28,757.31 28,757.31 104.4K
13:28 28,750.99 28,757.31 28,750.99 28,757.31 181.7K
13:29 28,752.45 28,752.45 28,748.24 28,749.15 100.6K
13:30 28,743.63 28,743.63 28,741.53 28,741.53 182.0K
13:31 28,741.53 28,741.53 28,734.17 28,734.17 216.1K
13:32 28,742.59 28,742.59 28,734.17 28,734.17 368.7K
13:33 28,734.17 28,734.17 28,733.26 28,733.26 126.7K
13:34 28,726.95 28,726.95 28,718.52 28,724.84 1,006.4K
13:35 28,720.63 28,722.73 28,716.42 28,716.42 203.4K
13:36 28,717.98 28,717.98 28,715.88 28,717.98 140.7K
13:37 28,717.98 28,717.98 28,707.45 28,709.26 422.9K
13:38 28,707.15 28,709.26 28,707.15 28,707.15 187.3K
13:39 28,707.15 28,709.26 28,703.74 28,703.74 287.9K
13:40 28,701.63 28,703.74 28,697.42 28,697.42 274.4K
13:41 28,703.74 28,705.85 28,703.74 28,705.85 181.1K
13:42 28,716.37 28,716.37 28,703.74 28,703.74 285.6K
13:43 28,701.63 28,701.63 28,699.53 28,701.63 237.5K
13:44 28,701.63 28,701.63 28,699.53 28,701.63 532.3K
13:45 28,701.63 28,701.63 28,701.03 28,701.03 221.1K
13:46 28,703.13 28,703.13 28,698.92 28,698.92 159.1K
13:47 28,698.92 28,698.92 28,698.92 28,698.92 208.5K
13:48 28,701.03 28,709.45 28,698.92 28,698.92 198.3K
13:49 28,698.92 28,716.40 28,698.92 28,716.40 127.7K
13:50 28,714.30 28,714.30 28,714.30 28,714.30 116.6K
13:51 28,714.30 28,714.30 28,714.30 28,714.30 138.6K
13:52 28,714.30 28,714.30 28,714.30 28,714.30 159.8K
13:53 28,707.98 28,707.98 28,707.98 28,707.98 202.9K
13:54 28,707.98 28,707.98 28,705.87 28,705.87 115.1K
13:55 28,705.87 28,705.87 28,690.80 28,695.02 176.8K
13:56 28,695.02 28,695.02 28,690.80 28,690.80 122.6K
13:57 28,690.80 28,692.64 28,690.54 28,692.64 373.3K
13:58 28,689.35 28,689.35 28,618.82 28,618.82 946.8K
13:59 28,616.72 28,648.96 28,616.72 28,648.96 259.4K
14:00 28,656.50 28,662.81 28,652.29 28,656.50 368.6K
14:01 28,652.29 28,652.29 28,652.29 28,652.29 175.3K
14:02 28,654.39 28,656.50 28,644.75 28,644.75 259.0K
14:03 28,642.65 28,644.75 28,633.01 28,633.01 269.9K
14:04 28,641.43 28,641.43 28,633.61 28,633.61 586.9K
14:05 28,639.93 28,655.92 28,631.51 28,655.92 206.1K
14:06 28,655.92 28,661.63 28,655.92 28,661.63 515.9K
14:07 28,665.84 28,665.84 28,629.05 28,629.05 270.9K
14:08 28,629.05 28,633.26 28,629.05 28,629.05 286.1K
14:09 28,629.05 28,629.05 28,629.05 28,629.05 137.2K
14:10 28,629.05 28,633.26 28,626.94 28,626.94 126.2K
14:11 28,626.94 28,664.62 28,626.94 28,662.51 143.4K
14:12 28,660.41 28,660.41 28,643.23 28,643.23 116.7K
14:13 28,651.65 28,657.97 28,651.65 28,651.65 367.7K
14:14 28,651.65 28,660.41 28,651.65 28,660.41 566.7K
14:15 28,658.30 28,658.30 28,639.79 28,639.79 425.0K
14:16 28,639.79 28,639.79 28,639.79 28,639.79 115.1K
14:17 28,647.32 28,647.32 28,647.32 28,647.32 155.0K
14:18 28,647.32 28,647.32 28,645.22 28,645.22 153.4K
14:19 28,645.22 28,653.75 28,645.22 28,646.21 343.8K
14:20 28,646.21 28,646.21 28,637.68 28,637.68 197.9K
14:21 28,637.68 28,637.68 28,637.68 28,637.68 224.7K
14:22 28,641.89 28,649.23 28,641.89 28,649.23 181.5K
14:23 28,619.09 28,635.94 28,619.09 28,635.94 670.0K
14:24 28,626.33 28,626.33 28,620.30 28,620.30 166.0K
14:25 28,620.30 28,620.30 28,618.19 28,618.19 131.7K
14:26 28,634.48 28,634.48 28,634.48 28,634.48 176.1K
14:27 28,634.48 28,634.48 28,634.48 28,634.48 253.8K
14:28 28,638.69 28,638.69 28,634.48 28,634.48 235.6K
14:29 28,634.48 28,634.48 28,630.27 28,630.27 980.2K
14:30 28,632.38 28,632.38 28,630.27 28,630.54 180.2K
14:31 28,628.44 28,628.44 28,620.90 28,620.90 368.4K
14:32 28,620.90 28,630.54 28,620.90 28,630.54 123.5K
14:33 28,628.44 28,628.44 28,628.44 28,628.44 410.7K
14:34 28,628.44 28,634.75 28,628.44 28,632.65 180.7K
14:35 28,630.54 28,630.54 28,628.44 28,629.36 198.1K
14:36 28,629.36 28,629.36 28,628.44 28,628.44 270.2K
14:37 28,628.44 28,628.44 28,628.44 28,628.44 427.1K
14:38 28,633.03 28,641.07 28,630.54 28,641.07 655.3K
14:39 28,641.07 28,641.07 28,636.86 28,636.86 160.9K
14:40 28,634.75 28,636.86 28,634.75 28,636.86 181.5K
14:41 28,636.86 28,638.96 28,636.86 28,637.75 179.9K
14:42 28,638.67 28,640.78 28,638.67 28,640.78 203.5K
14:43 28,636.19 28,636.19 28,634.08 28,636.19 165.1K
14:44 28,634.08 28,639.60 28,624.53 28,624.53 228.0K
14:45 28,630.85 28,630.85 28,622.42 28,627.01 164.3K
14:46 28,627.01 28,627.01 28,627.01 28,627.01 208.2K
14:47 28,627.01 28,627.01 28,625.71 28,625.71 301.8K
14:48 28,623.60 28,623.60 28,621.49 28,623.60 213.8K
14:49 28,623.60 28,627.81 28,623.60 28,625.71 504.6K
14:50 28,623.60 28,625.71 28,623.60 28,625.71 154.1K
14:51 28,634.13 28,658.05 28,631.22 28,655.94 343.1K
14:52 28,655.94 28,655.94 28,643.31 28,643.31 2,026.8K
14:53 28,636.99 28,636.99 28,636.99 28,636.99 251.7K
14:54 28,636.99 28,641.20 28,636.99 28,636.99 251.7K
14:55 28,638.18 28,644.49 28,633.97 28,640.82 522.5K
14:56 28,636.61 28,636.61 28,630.29 28,633.31 191.9K
14:57 28,639.63 28,639.63 28,635.42 28,635.42 248.2K
14:58 28,635.42 28,635.42 28,608.60 28,608.60 2,278.4K
14:59 28,590.54 28,594.75 28,588.44 28,588.44 583.4K
15:00 28,580.01 28,582.12 28,580.01 28,580.01 802.8K
15:01 28,578.82 28,580.92 28,578.82 28,580.92 169.4K
15:02 28,578.82 28,578.82 28,578.82 28,578.82 180.2K
15:03 28,601.42 28,602.34 28,595.11 28,602.34 635.0K
15:04 28,596.02 28,598.13 28,596.02 28,598.13 316.5K
15:05 28,593.92 28,604.44 28,593.92 28,604.44 223.7K
15:06 28,598.13 28,598.13 28,593.92 28,593.92 207.3K
15:07 28,593.01 28,595.11 28,588.80 28,593.01 2,165.6K
15:08 28,593.01 28,593.01 28,563.17 28,563.17 235.5K
15:09 28,563.17 28,567.38 28,563.17 28,567.38 190.8K
15:10 28,563.17 28,574.92 28,563.17 28,572.81 281.2K
15:11 28,566.39 28,570.60 28,564.28 28,570.60 426.5K
15:12 28,564.28 28,564.28 28,561.52 28,561.52 404.5K
15:13 28,565.73 28,565.73 28,559.42 28,559.42 4,782.6K
15:14 28,559.42 28,563.63 28,559.42 28,561.52 365.3K
15:15 28,561.52 28,563.63 28,559.42 28,563.63 299.9K
15:16 28,563.63 28,565.73 28,561.52 28,565.73 294.4K
15:17 28,561.52 28,569.95 28,561.22 28,561.22 330.0K
15:18 28,559.12 28,567.84 28,559.12 28,561.52 747.6K
15:19 28,559.42 28,561.52 28,559.42 28,561.22 166.3K
15:20 28,559.12 28,563.33 28,559.12 28,563.33 425.3K
15:21 28,561.22 28,561.22 28,561.22 28,561.22 267.2K
15:22 28,561.22 28,561.22 28,561.22 28,561.22 207.2K
15:23 28,561.22 28,567.64 28,561.22 28,567.64 231.0K
15:24 28,567.64 28,567.64 28,567.64 28,567.64 190.8K
15:25 28,567.64 28,569.75 28,567.64 28,569.75 104.3K
15:26 28,571.85 28,571.85 28,567.64 28,567.64 425.3K
15:27 28,567.64 28,569.75 28,567.64 28,569.75 1,199.6K
15:28 28,569.75 28,569.75 28,567.64 28,567.64 392.5K
15:29 28,567.64 28,567.64 28,562.74 28,562.74 437.9K
15:30 28,562.74 28,566.95 28,560.64 28,566.95 180.6K
15:31 28,560.64 28,560.64 28,560.64 28,560.64 187.1K
15:32 28,560.64 28,566.95 28,560.64 28,566.95 196.5K
15:33 28,560.64 28,566.95 28,560.33 28,566.95 407.4K
15:34 28,560.64 28,568.17 28,560.64 28,568.17 244.4K
15:35 28,568.17 28,568.17 28,556.35 28,556.35 335.7K
15:36 28,556.35 28,556.35 28,556.05 28,556.05 282.7K
15:37 28,556.97 28,556.97 28,556.97 28,556.97 341.7K
15:38 28,556.97 28,559.08 28,556.97 28,559.08 458.0K
15:39 28,559.08 28,559.08 28,556.97 28,556.97 261.7K
15:40 28,556.97 28,560.64 28,556.97 28,560.64 589.5K
15:41 28,560.64 28,561.56 28,560.64 28,561.56 323.7K
15:42 28,561.56 28,561.56 28,556.05 28,556.05 2,320.1K
15:43 28,556.05 28,556.05 28,556.05 28,556.05 245.3K
15:44 28,556.05 28,560.26 28,556.05 28,560.26 975.7K
15:45 28,556.05 28,556.05 28,556.05 28,556.05 316.4K
15:46 28,556.05 28,556.05 28,555.13 28,555.13 796.9K
15:47 28,557.24 28,559.34 28,557.24 28,559.34 370.8K
15:48 28,559.34 28,559.34 28,555.13 28,558.81 229.5K
15:49 28,563.02 28,563.02 28,558.81 28,558.81 675.9K
15:50 28,556.70 28,556.70 28,537.76 28,537.76 4,615.9K
15:51 28,540.16 28,546.48 28,540.16 28,540.16 222.0K
15:52 28,540.16 28,547.70 28,540.16 28,547.70 126.7K
15:53 28,547.70 28,547.70 28,545.59 28,545.59 1,344.2K
15:54 28,515.45 28,545.59 28,515.45 28,545.59 191.9K
15:55 28,560.66 28,560.66 28,530.52 28,530.52 592.5K
15:56 28,522.99 28,528.49 28,522.99 28,528.49 195.3K
15:57 28,532.70 28,532.70 28,530.60 28,530.60 348.4K
15:58 28,528.49 28,530.60 28,528.49 28,529.41 492.5K
15:59 28,529.41 28,544.48 28,529.41 28,538.29 2,847.8K
16:00 28,538.29 28,538.29 28,523.55 28,523.55 1,237.6K
16:01 28,523.55 28,525.65 28,523.55 28,523.55 188.0K
16:02 28,523.55 28,525.65 28,523.55 28,525.65 183.7K
16:03 28,525.65 28,525.65 28,516.01 28,516.01 245.8K
16:04 28,506.37 28,506.37 28,490.72 28,490.72 1,772.8K
16:05 28,491.90 28,491.90 28,472.59 28,472.59 1,353.7K
16:06 28,470.48 28,491.91 28,470.48 28,472.96 1,441.4K
16:07 28,468.75 28,486.37 28,468.75 28,486.37 3,069.3K
16:08 28,477.95 28,489.69 28,477.95 28,489.69 1,411.3K
16:09 28,483.38 28,489.69 28,483.38 28,485.48 210.9K
16:10 28,485.48 28,500.87 28,485.48 28,488.12 177.6K
16:11 28,488.12 28,488.12 28,485.10 28,485.10 465.4K
16:12 28,470.03 28,470.03 28,464.80 28,464.80 195.1K
16:13 28,498.47 28,510.49 28,498.47 28,510.49 1,359.3K
16:14 28,516.81 28,516.81 28,506.28 28,506.28 1,045.5K
16:15 28,506.28 28,509.30 28,506.28 28,509.30 151.0K
16:16 28,506.90 28,508.09 28,505.98 28,508.09 170.3K
16:17 28,508.09 28,508.09 28,493.02 28,493.02 160.5K
16:18 28,513.52 28,513.52 28,490.91 28,493.02 306.8K
16:19 28,490.91 28,516.49 28,490.91 28,509.87 569.4K
16:20 28,511.98 28,511.98 28,509.87 28,510.79 194.2K
16:21 28,510.79 28,510.79 28,507.48 28,507.48 318.8K
16:22 28,511.69 28,519.03 28,511.69 28,512.71 1,072.5K
16:23 28,512.71 28,526.41 28,512.71 28,525.51 371.6K
16:24 28,508.60 28,510.44 28,499.14 28,500.06 1,428.3K
16:25 28,497.96 28,497.96 28,460.94 28,460.94 5,067.4K
16:26 28,457.27 28,469.01 28,457.27 28,469.01 846.8K
16:27 28,477.43 28,485.29 28,471.44 28,485.29 582.3K
16:28 28,485.29 28,486.47 28,484.37 28,486.47 422.3K
16:29 28,484.37 28,486.47 28,482.26 28,482.26 341.2K
16:30 28,475.95 28,475.95 28,472.92 28,472.92 683.4K
16:31 28,477.13 28,477.13 28,472.92 28,477.13 889.7K
16:32 28,472.92 28,479.24 28,472.92 28,479.24 297.2K
16:33 28,477.13 28,477.13 28,472.92 28,472.92 196.9K
16:34 28,475.33 28,494.28 28,475.33 28,494.28 431.1K
16:35 28,483.75 28,489.80 28,470.52 28,489.80 146.9K
16:36 28,484.38 28,493.99 28,484.38 28,493.99 486.9K
16:37 28,487.67 28,527.67 28,485.56 28,525.57 3,365.5K
16:38 28,525.57 28,527.67 28,498.75 28,498.75 1,336.1K
16:39 28,492.44 28,492.44 28,460.85 28,460.85 1,161.3K
16:40 28,455.73 28,468.20 28,454.54 28,468.20 666.5K
16:41 28,464.90 28,469.11 28,455.73 28,455.73 325.7K
16:42 28,453.62 28,454.54 28,452.43 28,454.54 406.3K
16:43 28,454.54 28,456.98 28,454.27 28,456.98 199.1K
16:44 28,458.82 28,458.82 28,456.72 28,457.63 467.4K
16:45 28,457.63 28,459.74 28,455.53 28,455.53 245.7K
16:46 28,459.74 28,459.74 28,454.62 28,456.13 148.4K
16:47 28,456.13 28,471.20 28,456.13 28,471.20 150.0K
16:48 28,471.20 28,473.31 28,471.20 28,473.31 1,559.9K
16:49 28,477.64 28,486.84 28,477.19 28,477.19 2,824.2K
16:50 28,477.19 28,489.68 28,477.19 28,482.44 2,346.1K
16:51 28,487.96 28,487.96 28,460.23 28,460.23 8,324.0K
16:52 28,406.25 28,406.25 28,386.97 28,393.29 3,869.1K
16:53 28,395.39 28,401.44 28,386.97 28,401.44 1,149.8K
16:54 28,395.12 28,401.38 28,395.12 28,401.38 806.2K
16:55 28,402.30 28,402.30 28,398.98 28,398.98 318.3K
16:56 28,401.08 28,414.05 28,398.98 28,414.05 557.6K
16:57 28,416.15 28,416.15 28,414.05 28,414.05 1,079.5K
16:58 28,398.98 28,407.40 28,398.98 28,407.40 861.0K
16:59 28,409.50 28,414.05 28,409.50 28,414.05 308.5K
17:00 28,418.26 28,422.71 28,406.16 28,422.71 564.0K
17:01 28,409.82 28,409.82 28,400.48 28,400.48 4,455.6K
17:02 28,392.05 28,397.48 28,379.13 28,379.13 388.2K
17:03 28,379.13 28,381.24 28,377.03 28,380.05 1,229.0K
17:04 28,373.74 28,373.74 28,373.12 28,373.42 495.6K
17:05 28,371.01 28,377.33 28,355.97 28,360.18 6,067.3K
17:06 28,358.07 28,366.50 28,355.97 28,366.50 1,766.4K
17:07 28,388.71 28,401.34 28,388.71 28,398.91 3,644.9K
17:08 28,396.80 28,407.93 28,396.80 28,407.93 1,242.1K
17:09 28,399.51 28,407.93 28,399.51 28,399.51 225.7K
17:10 28,409.60 28,417.14 28,409.60 28,417.14 284.2K
17:11 28,412.93 28,415.03 28,400.71 28,400.71 341.5K
17:12 28,387.76 28,387.76 28,364.08 28,364.08 820.6K
17:13 28,364.08 28,368.60 28,361.98 28,362.28 227.9K
17:14 28,368.60 28,368.60 28,360.17 28,360.17 532.5K
17:15 28,351.75 28,365.52 28,351.75 28,365.52 579.1K
17:16 28,352.67 28,360.20 28,352.67 28,360.20 754.8K
17:17 28,359.30 28,359.30 28,344.56 28,344.56 1,828.9K
17:18 28,325.28 28,355.09 28,325.28 28,355.09 736.6K
17:19 28,345.13 28,345.13 28,327.07 28,327.07 326.8K
17:20 28,327.07 28,352.34 28,327.07 28,333.39 276.7K
17:21 28,332.17 28,337.30 28,327.96 28,327.96 711.2K
17:22 28,326.43 28,326.43 28,304.15 28,304.15 2,340.9K
17:23 28,296.92 28,307.45 28,296.92 28,299.03 870.7K
17:24 28,313.76 28,313.76 28,296.81 28,296.81 351.1K
17:25 28,303.13 28,308.80 28,299.75 28,304.59 292.0K
17:26 28,304.59 28,304.59 28,270.68 28,270.68 3,318.2K
17:27 28,262.15 28,284.42 28,262.15 28,284.42 721.7K
17:28 28,290.85 28,290.85 28,283.51 28,283.51 117.0K
17:29 28,306.70 28,306.70 28,301.60 28,301.60 331.3K
17:30 28,303.70 28,318.44 28,303.70 28,316.34 1,279.7K
17:31 28,326.86 28,326.86 28,314.23 28,316.34 243.1K
17:32 28,316.64 28,316.64 28,304.28 28,310.32 212.0K
17:33 28,306.11 28,310.32 28,306.11 28,310.32 368.9K
17:34 28,310.32 28,318.14 28,305.51 28,309.72 1,528.3K
17:35 28,308.81 28,319.34 28,300.39 28,300.39 1,216.6K
17:36 28,304.70 28,320.63 28,304.70 28,310.10 390.3K
17:37 28,308.30 28,335.67 28,308.30 28,335.67 985.3K
17:38 28,323.04 28,353.33 28,317.53 28,351.22 3,997.4K
17:39 28,349.42 28,357.87 28,349.42 28,355.76 2,417.5K
17:40 28,349.45 28,349.45 28,345.24 28,349.45 701.7K
17:41 28,353.66 28,369.59 28,347.72 28,369.59 319.6K
17:42 28,371.70 28,371.70 28,363.28 28,363.28 1,008.1K
17:43 28,362.09 28,362.09 28,344.03 28,345.83 806.7K
17:44 28,347.93 28,347.93 28,338.22 28,345.43 172.9K
17:45 28,341.26 28,341.26 28,334.95 28,339.16 1,175.2K
17:46 28,342.83 28,361.78 28,342.83 28,344.01 1,281.7K
17:47 28,339.80 28,346.12 28,310.88 28,310.88 429.3K
17:48 28,319.30 28,319.30 28,312.99 28,312.99 194.0K
17:49 28,312.99 28,312.99 28,289.85 28,290.93 1,152.3K
17:50 28,297.25 28,299.39 28,281.32 28,299.39 834.5K
17:51 28,299.39 28,299.39 28,283.12 28,287.71 242.1K
17:52 28,287.71 28,294.94 28,286.52 28,286.52 371.0K
17:53 28,292.96 28,306.50 28,292.96 28,302.29 94.2K
17:54 28,301.25 28,303.35 28,292.83 28,292.83 220.1K
17:55 28,292.83 28,294.93 28,292.83 28,294.93 21.4K
17:56 28,290.72 28,301.82 28,284.40 28,301.82 183.9K
17:57 28,295.50 28,303.93 28,293.40 28,303.93 90.9K
17:58 28,329.19 28,329.19 28,303.93 28,303.93 1,383.6K
17:59 28,289.19 28,293.40 28,289.19 28,293.40 258.0K
18:00 28,297.61 28,297.61 28,297.61 28,297.61 340.2K
18:01 28,299.71 28,310.24 28,295.50 28,295.50 1,175.7K
18:02 28,291.87 28,291.87 28,276.80 28,286.14 276.0K
18:03 28,288.24 28,288.24 28,286.14 28,288.24 110.7K
18:04 28,292.45 28,298.77 28,292.45 28,296.66 253.2K
18:05 28,294.56 28,300.88 28,294.56 28,299.42 498.3K
18:06 28,297.31 28,306.65 28,297.31 28,306.65 717.6K
18:07 28,298.23 28,322.61 28,298.23 28,320.50 450.6K
18:08 28,324.71 28,343.14 28,324.71 28,343.14 640.0K
18:09 28,345.24 28,351.91 28,345.24 28,349.53 240.0K
18:10 28,347.42 28,347.42 28,336.58 28,336.58 384.0K
18:11 28,346.84 28,346.84 28,338.41 28,338.41 847.9K
18:12 28,338.41 28,338.41 28,325.78 28,326.93 927.8K
18:13 28,326.66 28,332.86 28,324.44 28,328.65 412.0K
18:14 28,321.45 28,321.45 28,319.62 28,319.62 253.3K
18:15 28,319.62 28,319.62 28,309.09 28,311.19 331.8K
18:16 28,311.19 28,315.13 28,309.09 28,315.13 323.1K
18:17 28,313.03 28,321.72 28,304.88 28,321.72 488.6K
18:18 28,317.51 28,323.83 28,313.30 28,315.40 337.5K
18:19 28,315.69 28,315.69 28,300.95 28,303.06 616.4K
18:20 28,303.06 28,314.23 28,303.06 28,314.23 140.5K
18:21 28,320.55 28,320.55 28,315.12 28,315.12 256.3K
18:22 28,313.02 28,315.12 28,313.02 28,313.02 101.8K
18:23 28,321.81 28,342.49 28,321.81 28,342.49 193.7K
18:24 28,332.37 28,348.00 28,328.16 28,345.89 4,089.4K
18:25 28,345.89 28,345.89 28,324.84 28,329.05 697.2K
18:26 28,340.80 28,356.72 28,340.80 28,347.08 302.0K
18:27 28,349.19 28,360.93 28,349.19 28,351.50 592.0K
18:28 28,351.50 28,357.82 28,351.50 28,357.82 156.1K
18:29 28,361.49 28,378.33 28,361.49 28,378.33 1,683.0K
18:30 28,378.33 28,378.33 28,363.33 28,371.75 391.0K
18:31 28,365.43 28,365.43 28,359.12 28,361.22 688.3K
18:32 28,357.01 28,365.43 28,357.01 28,365.43 1,318.8K
18:33 28,365.43 28,367.54 28,365.43 28,367.54 39.0K
18:34 28,371.22 28,377.53 28,369.11 28,377.53 75.8K
18:35 28,360.69 28,360.69 28,333.86 28,333.86 448.3K
18:36 28,335.96 28,338.07 28,329.65 28,329.65 461.7K
18:37 28,325.44 28,325.44 28,324.52 28,324.52 343.4K
18:38 28,324.52 28,324.52 28,310.00 28,310.00 2,086.1K
18:39 28,316.62 28,316.62 28,305.18 28,310.04 370.3K
18:40 28,309.12 28,309.12 28,309.12 28,309.12 0.7K
18:51 28,309.42 28,309.42 28,309.42 28,309.42 3,157.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし