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 28,301.66 28,301.66 28,292.02 28,301.13 1,491.8K
10:01 28,305.34 28,305.34 28,295.63 28,302.86 861.9K
10:02 28,305.35 28,326.11 28,305.35 28,326.11 1,073.5K
10:03 28,326.76 28,330.52 28,325.93 28,330.52 930.4K
10:04 28,328.68 28,328.95 28,326.85 28,326.85 309.1K
10:05 28,326.85 28,335.30 28,326.85 28,326.88 1,610.3K
10:06 28,316.05 28,326.58 28,316.05 28,322.61 427.0K
10:07 28,322.61 28,364.07 28,322.61 28,364.07 8,641.1K
10:08 28,368.93 28,379.44 28,368.93 28,379.44 933.9K
10:09 28,369.83 28,390.70 28,369.83 28,388.86 3,352.3K
10:10 28,415.92 28,416.84 28,404.21 28,404.21 220.5K
10:11 28,400.00 28,415.27 28,392.11 28,415.27 2,069.9K
10:12 28,400.53 28,417.50 28,400.53 28,417.50 438.5K
10:13 28,417.50 28,417.50 28,403.04 28,403.04 267.1K
10:14 28,400.67 28,409.09 28,393.40 28,393.40 403.5K
10:15 28,391.30 28,397.62 28,391.30 28,395.24 795.5K
10:16 28,403.66 28,403.66 28,393.40 28,395.40 536.1K
10:17 28,399.62 28,399.62 28,387.87 28,392.08 2,277.2K
10:18 28,386.47 28,386.47 28,382.26 28,382.26 679.5K
10:19 28,380.15 28,380.45 28,370.42 28,376.74 487.2K
10:20 28,387.27 28,389.37 28,380.95 28,389.37 81.5K
10:21 28,389.37 28,394.88 28,376.74 28,394.88 378.4K
10:22 28,380.04 28,387.57 28,371.55 28,371.55 95.6K
10:23 28,373.66 28,381.19 28,373.66 28,381.19 166.5K
10:24 28,383.30 28,389.06 28,370.67 28,389.06 1,280.3K
10:25 28,389.16 28,397.88 28,389.16 28,397.88 466.6K
10:26 28,399.99 28,402.09 28,399.99 28,402.09 247.9K
10:27 28,402.09 28,402.09 28,379.49 28,379.49 234.2K
10:28 28,398.77 28,408.86 28,398.77 28,408.86 1,199.5K
10:29 28,408.86 28,425.38 28,397.85 28,425.38 777.1K
10:30 28,432.91 28,432.91 28,424.49 28,424.49 213.5K
10:31 28,424.49 28,424.49 28,420.28 28,421.74 140.8K
10:32 28,423.84 28,429.86 28,423.54 28,423.54 447.6K
10:33 28,416.85 28,427.75 28,409.69 28,409.69 218.3K
10:34 28,409.69 28,409.69 28,397.60 28,397.60 65.3K
10:35 28,397.60 28,397.87 28,395.76 28,397.87 185.7K
10:36 28,395.76 28,395.76 28,382.80 28,382.80 94.3K
10:37 28,382.80 28,395.11 28,382.80 28,395.11 92.0K
10:38 28,395.11 28,395.11 28,377.94 28,377.94 216.6K
10:39 28,377.94 28,384.26 28,377.94 28,384.26 21.5K
10:40 28,384.26 28,386.36 28,384.26 28,386.36 64.6K
10:41 28,386.36 28,386.36 28,378.83 28,378.83 305.2K
10:42 28,374.62 28,374.62 28,365.31 28,365.31 1,582.7K
10:43 28,369.52 28,369.52 28,358.07 28,358.07 608.8K
10:44 28,358.07 28,368.60 28,358.07 28,368.60 91.8K
10:45 28,358.07 28,366.49 28,345.44 28,366.49 1,315.7K
10:46 28,353.86 28,362.28 28,351.76 28,351.76 518.2K
10:47 28,351.76 28,358.07 28,351.76 28,353.48 161.8K
10:48 28,353.48 28,355.59 28,353.48 28,355.59 64.5K
10:49 28,355.59 28,359.26 28,351.00 28,359.26 58.5K
10:50 28,359.26 28,359.26 28,359.26 28,359.26 182.7K
10:51 28,355.05 28,355.05 28,355.05 28,355.05 289.4K
10:52 28,355.05 28,355.05 28,349.92 28,349.92 609.5K
10:53 28,339.39 28,347.82 28,339.39 28,347.82 1,258.4K
10:54 28,349.92 28,349.92 28,339.39 28,347.82 198.6K
10:55 28,347.82 28,349.92 28,341.29 28,341.29 228.2K
10:56 28,379.19 28,388.34 28,377.97 28,388.34 10,799.8K
10:57 28,388.34 28,388.34 28,381.37 28,381.37 1,831.9K
10:58 28,368.74 28,368.74 28,351.89 28,351.89 1,089.5K
10:59 28,342.25 28,351.89 28,342.25 28,351.89 458.6K
11:00 28,349.79 28,367.56 28,341.53 28,363.51 640.3K
11:01 28,368.63 28,389.69 28,368.63 28,389.69 1,470.7K
11:02 28,389.69 28,389.69 28,379.16 28,379.16 209.4K
11:03 28,379.16 28,379.16 28,366.53 28,366.53 301.6K
11:04 28,366.53 28,383.37 28,366.53 28,383.37 199.4K
11:05 28,419.16 28,419.16 28,408.64 28,408.64 3,082.7K
11:06 28,417.06 28,417.98 28,417.06 28,417.98 541.3K
11:07 28,407.45 28,408.65 28,400.22 28,408.65 222.4K
11:08 28,408.65 28,408.65 28,408.65 28,408.65 16.2K
11:09 28,403.25 28,403.25 28,399.04 28,403.25 455.8K
11:10 28,403.25 28,421.00 28,403.25 28,405.93 1,014.1K
11:11 28,399.61 28,416.02 28,399.61 28,416.02 120.3K
11:12 28,430.76 28,481.29 28,430.76 28,481.29 12,514.8K
11:13 28,481.29 28,489.72 28,468.66 28,489.72 7,534.8K
11:14 28,477.08 28,484.95 28,470.77 28,484.95 871.9K
11:15 28,484.95 28,487.05 28,484.95 28,484.95 282.5K
11:16 28,480.74 28,480.74 28,473.80 28,473.80 956.2K
11:17 28,486.43 28,503.28 28,486.43 28,499.07 803.8K
11:18 28,507.49 28,507.49 28,503.28 28,503.28 87.5K
11:19 28,480.12 28,480.12 28,465.35 28,465.35 2,985.5K
11:20 28,467.45 28,475.88 28,467.45 28,475.88 162.9K
11:21 28,472.48 28,485.11 28,472.48 28,485.11 55.0K
11:22 28,485.11 28,485.11 28,476.69 28,476.69 168.6K
11:23 28,476.69 28,478.79 28,476.69 28,478.79 103.3K
11:24 28,478.79 28,478.79 28,474.58 28,476.69 130.5K
11:25 28,483.11 28,485.22 28,483.11 28,485.22 39.4K
11:26 28,483.11 28,483.11 28,477.69 28,477.96 392.3K
11:27 28,483.38 28,483.38 28,474.01 28,480.33 319.6K
11:28 28,480.33 28,480.33 28,467.69 28,467.69 555.4K
11:29 28,467.69 28,485.47 28,467.69 28,470.73 856.4K
11:30 28,470.73 28,470.73 28,449.95 28,449.95 2,157.2K
11:31 28,439.42 28,449.95 28,439.42 28,449.95 1,002.4K
11:32 28,468.90 28,477.32 28,468.90 28,477.32 3,437.6K
11:33 28,483.64 28,483.64 28,460.48 28,460.48 553.7K
11:34 28,462.58 28,473.11 28,458.37 28,458.37 1,312.2K
11:35 28,464.79 28,464.79 28,458.48 28,462.69 716.4K
11:36 28,475.32 28,494.27 28,475.32 28,493.68 438.0K
11:37 28,485.25 28,493.68 28,485.25 28,485.25 195.5K
11:38 28,481.04 28,506.31 28,481.04 28,506.31 2,042.5K
11:39 28,500.91 28,500.91 28,488.28 28,490.38 675.8K
11:40 28,471.43 28,481.96 28,471.43 28,481.96 1,710.1K
11:41 28,475.64 28,481.96 28,474.73 28,481.96 145.8K
11:42 28,481.96 28,481.96 28,474.62 28,477.91 138.8K
11:43 28,477.91 28,495.66 28,477.91 28,495.66 326.7K
11:44 28,495.66 28,495.66 28,487.24 28,487.24 522.1K
11:45 28,479.71 28,502.31 28,475.50 28,502.31 128.1K
11:46 28,502.31 28,502.31 28,489.35 28,489.35 48.3K
11:47 28,479.74 28,479.74 28,435.53 28,448.16 5,233.9K
11:48 28,427.11 28,442.73 28,423.78 28,423.78 5,049.9K
11:49 28,417.74 28,417.74 28,388.26 28,393.40 7,523.8K
11:50 28,422.87 28,427.08 28,410.24 28,427.08 5,842.9K
11:51 28,431.57 28,431.57 28,412.62 28,417.75 768.9K
11:52 28,418.65 28,420.76 28,416.55 28,416.55 896.7K
11:53 28,412.34 28,412.34 28,399.70 28,407.04 929.6K
11:54 28,417.57 28,417.57 28,414.28 28,414.28 325.8K
11:55 28,414.28 28,442.87 28,414.28 28,442.87 1,307.8K
11:56 28,430.24 28,430.24 28,424.51 28,424.51 193.1K
11:57 28,422.40 28,436.26 28,422.40 28,431.76 165.7K
11:58 28,438.07 28,440.18 28,435.97 28,440.18 697.3K
11:59 28,428.90 28,433.11 28,428.90 28,433.11 243.6K
12:00 28,435.21 28,443.64 28,435.21 28,443.64 1,178.3K
12:01 28,447.85 28,456.30 28,447.85 28,456.30 765.1K
12:02 28,456.30 28,459.01 28,447.87 28,459.01 1,541.3K
12:03 28,459.01 28,459.01 28,442.16 28,442.16 975.3K
12:04 28,442.16 28,448.48 28,442.16 28,448.48 237.8K
12:05 28,442.16 28,442.16 28,433.74 28,433.74 178.4K
12:06 28,431.64 28,433.74 28,431.64 28,431.64 534.7K
12:07 28,431.64 28,444.27 28,431.64 28,431.64 3,564.0K
12:08 28,431.64 28,432.24 28,431.64 28,432.24 164.7K
12:09 28,439.58 28,443.49 28,437.48 28,443.49 292.4K
12:10 28,435.07 28,439.28 28,428.75 28,432.96 215.9K
12:11 28,428.45 28,428.45 28,422.13 28,422.13 199.7K
12:12 28,422.13 28,422.13 28,418.80 28,420.01 204.0K
12:13 28,420.01 28,420.01 28,420.01 28,420.01 167.2K
12:14 28,422.12 28,422.12 28,420.01 28,420.01 168.7K
12:15 28,420.01 28,420.01 28,420.01 28,420.01 318.1K
12:16 28,436.85 28,445.28 28,436.85 28,444.42 551.6K
12:17 28,448.63 28,453.44 28,448.63 28,449.23 245.9K
12:18 28,448.86 28,453.07 28,444.64 28,453.07 1,036.3K
12:19 28,446.75 28,446.75 28,446.75 28,446.75 178.4K
12:20 28,469.36 28,469.36 28,469.36 28,469.36 237.1K
12:21 28,469.36 28,547.11 28,469.36 28,536.59 1,045.4K
12:22 28,535.39 28,567.35 28,535.39 28,567.35 572.2K
12:23 28,545.04 28,575.18 28,545.04 28,573.08 789.0K
12:24 28,546.26 28,551.69 28,546.26 28,551.39 223.2K
12:25 28,551.39 28,586.60 28,551.39 28,586.60 1,336.1K
12:26 28,590.81 28,590.81 28,588.71 28,588.71 579.3K
12:27 28,588.71 28,606.70 28,588.71 28,605.20 289.5K
12:28 28,590.13 28,604.58 28,581.09 28,604.58 434.2K
12:29 28,615.44 28,622.97 28,573.56 28,588.63 304.7K
12:30 28,586.52 28,586.52 28,582.90 28,582.90 169.9K
12:31 28,582.90 28,582.90 28,575.37 28,582.90 182.1K
12:32 28,586.20 28,593.73 28,586.20 28,591.61 436.5K
12:33 28,603.06 28,604.95 28,600.95 28,604.95 891.1K
12:34 28,604.95 28,604.95 28,589.88 28,589.88 274.4K
12:35 28,591.98 28,598.30 28,591.98 28,591.98 483.3K
12:36 28,589.88 28,589.88 28,581.08 28,581.08 196.9K
12:37 28,578.97 28,583.19 28,530.77 28,530.77 1,493.4K
12:38 28,534.37 28,534.37 28,530.16 28,530.16 389.5K
12:39 28,518.41 28,518.41 28,485.61 28,487.72 8,767.6K
12:40 28,496.14 28,514.53 28,496.14 28,507.00 3,149.8K
12:41 28,504.89 28,516.65 28,504.89 28,516.65 315.6K
12:42 28,514.55 28,516.65 28,511.22 28,511.22 447.6K
12:43 28,511.22 28,553.11 28,511.22 28,553.11 742.3K
12:44 28,538.04 28,558.54 28,538.04 28,558.54 242.4K
12:45 28,572.39 28,572.39 28,541.36 28,541.36 329.5K
12:46 28,537.15 28,539.26 28,532.94 28,532.94 171.9K
12:47 28,546.15 28,546.15 28,535.62 28,536.53 1,066.4K
12:48 28,570.88 28,570.88 28,536.53 28,538.63 441.0K
12:49 28,539.55 28,545.87 28,539.55 28,545.87 247.9K
12:50 28,541.66 28,543.76 28,539.55 28,539.55 150.5K
12:51 28,539.55 28,547.97 28,539.55 28,547.97 177.4K
12:52 28,543.76 28,552.19 28,541.66 28,552.19 262.7K
12:53 28,566.92 28,566.92 28,526.26 28,526.26 1,104.9K
12:54 28,526.26 28,526.26 28,522.04 28,522.04 272.8K
12:55 28,526.26 28,526.26 28,522.04 28,522.04 172.8K
12:56 28,524.15 28,526.26 28,519.94 28,526.26 144.6K
12:57 28,526.26 28,526.26 28,524.15 28,526.26 156.0K
12:58 28,522.04 28,522.04 28,517.82 28,517.82 158.1K
12:59 28,522.03 28,522.03 28,517.82 28,517.82 156.2K
13:00 28,522.33 28,524.14 28,522.03 28,524.14 233.3K
13:01 28,524.14 28,524.14 28,510.09 28,516.41 217.6K
13:02 28,522.83 28,530.45 28,522.83 28,530.45 271.8K
13:03 28,530.45 28,530.45 28,528.35 28,530.45 153.0K
13:04 28,528.35 28,528.35 28,522.03 28,522.03 519.0K
13:05 28,517.82 28,519.92 28,517.82 28,519.92 1,049.0K
13:06 28,519.92 28,522.03 28,509.40 28,509.40 1,424.8K
13:07 28,503.08 28,504.60 28,498.28 28,498.28 995.8K
13:08 28,498.28 28,502.49 28,496.17 28,496.17 233.1K
13:09 28,497.38 28,497.38 28,497.38 28,497.38 191.2K
13:10 28,495.28 28,503.05 28,493.17 28,503.05 1,000.7K
13:11 28,492.52 28,492.52 28,473.24 28,473.24 1,184.0K
13:12 28,473.24 28,506.01 28,472.32 28,506.01 651.4K
13:13 28,491.27 28,586.67 28,491.27 28,550.88 8,323.5K
13:14 28,592.99 28,631.14 28,592.99 28,626.93 9,312.1K
13:15 28,611.30 28,619.15 28,593.88 28,614.94 3,931.4K
13:16 28,606.52 28,610.73 28,606.52 28,610.73 352.3K
13:17 28,593.60 28,610.44 28,591.49 28,595.70 1,603.1K
13:18 28,599.91 28,602.02 28,598.99 28,598.99 179.0K
13:19 28,598.99 28,601.09 28,596.88 28,599.32 1,404.4K
13:20 28,604.75 28,604.75 28,561.09 28,561.09 704.7K
13:21 28,563.19 28,603.02 28,563.19 28,603.02 193.4K
13:22 28,598.81 28,603.03 28,572.23 28,589.08 1,602.8K
13:23 28,589.08 28,611.68 28,589.08 28,594.84 525.1K
13:24 28,603.26 28,612.59 28,603.26 28,610.49 194.8K
13:25 28,619.68 28,619.68 28,610.35 28,616.67 720.2K
13:26 28,599.45 28,614.52 28,576.55 28,576.55 510.5K
13:27 28,580.76 28,580.76 28,570.24 28,570.24 950.5K
13:28 28,578.36 28,588.88 28,578.36 28,588.88 286.5K
13:29 28,584.67 28,584.67 28,576.86 28,576.86 157.2K
13:30 28,622.07 28,628.76 28,588.98 28,588.98 192.7K
13:31 28,613.69 28,635.63 28,611.16 28,611.16 3,110.9K
13:32 28,611.16 28,638.82 28,606.58 28,638.82 146.2K
13:33 28,664.09 28,664.09 28,641.27 28,641.27 1,513.8K
13:34 28,639.16 28,639.16 28,598.12 28,599.63 180.3K
13:35 28,597.53 28,597.53 28,592.10 28,592.10 228.9K
13:36 28,592.10 28,592.10 28,584.56 28,586.69 164.1K
13:37 28,590.36 28,590.36 28,576.44 28,576.44 228.9K
13:38 28,574.33 28,593.64 28,563.83 28,563.83 738.7K
13:39 28,563.83 28,572.63 28,563.83 28,570.53 252.0K
13:40 28,568.42 28,570.53 28,568.42 28,568.42 156.4K
13:41 28,568.42 28,568.42 28,566.31 28,566.31 140.2K
13:42 28,568.42 28,568.42 28,564.21 28,564.21 593.1K
13:43 28,564.21 28,579.89 28,564.21 28,567.76 407.3K
13:44 28,569.87 28,569.87 28,567.76 28,567.76 472.8K
13:45 28,569.87 28,575.38 28,569.87 28,575.38 217.9K
13:46 28,575.38 28,590.45 28,565.74 28,565.74 352.8K
13:47 28,557.47 28,557.47 28,557.47 28,557.47 211.0K
13:48 28,557.47 28,586.39 28,556.25 28,556.25 446.0K
13:49 28,554.15 28,554.15 28,553.23 28,553.23 146.3K
13:50 28,553.23 28,557.44 28,553.23 28,557.44 226.6K
13:51 28,559.54 28,559.54 28,557.44 28,559.54 189.6K
13:52 28,589.68 28,598.11 28,583.01 28,583.01 621.3K
13:53 28,577.27 28,577.27 28,573.06 28,575.16 231.1K
13:54 28,568.85 28,568.85 28,558.32 28,560.42 1,274.7K
13:55 28,560.42 28,566.74 28,558.32 28,562.53 194.4K
13:56 28,558.32 28,588.46 28,558.32 28,586.35 481.1K
13:57 28,586.35 28,586.35 28,563.19 28,565.30 6,161.6K
13:58 28,567.40 28,573.72 28,567.40 28,567.40 237.0K
13:59 28,561.09 28,567.42 28,561.09 28,567.42 134.8K
14:00 28,567.42 28,592.13 28,567.42 28,590.02 218.1K
14:01 28,594.23 28,594.23 28,559.96 28,569.15 217.9K
14:02 28,569.15 28,570.04 28,562.50 28,562.50 181.7K
14:03 28,568.82 28,568.82 28,562.50 28,562.50 188.9K
14:04 28,562.50 28,564.02 28,562.50 28,564.02 135.0K
14:05 28,571.55 28,571.55 28,541.72 28,541.72 333.1K
14:06 28,539.61 28,543.82 28,539.61 28,543.82 183.1K
14:07 28,543.82 28,543.82 28,543.82 28,543.82 134.7K
14:08 28,550.14 28,573.30 28,550.14 28,569.09 830.7K
14:09 28,569.09 28,569.09 28,545.55 28,545.55 328.2K
14:10 28,547.66 28,549.76 28,547.66 28,548.57 156.7K
14:11 28,580.81 28,582.92 28,560.31 28,560.31 244.2K
14:12 28,562.42 28,562.42 28,556.10 28,556.10 178.0K
14:13 28,556.10 28,558.21 28,550.66 28,550.66 346.1K
14:14 28,573.27 28,573.27 28,548.56 28,558.94 163.6K
14:15 28,558.94 28,558.94 28,556.83 28,558.94 188.6K
14:16 28,556.83 28,558.94 28,556.83 28,558.94 328.8K
14:17 28,558.94 28,558.94 28,544.89 28,551.21 183.9K
14:18 28,551.21 28,555.42 28,551.21 28,553.32 264.3K
14:19 28,551.21 28,551.21 28,547.00 28,547.00 137.6K
14:20 28,555.42 28,573.48 28,555.42 28,565.06 454.1K
14:21 28,573.48 28,573.48 28,566.56 28,566.56 243.1K
14:22 28,564.46 28,564.46 28,564.46 28,564.46 269.8K
14:23 28,568.67 28,579.97 28,564.46 28,579.97 261.8K
14:24 28,569.44 28,569.44 28,567.33 28,569.44 188.8K
14:25 28,567.94 28,570.04 28,565.83 28,565.83 319.6K
14:26 28,564.31 28,570.02 28,561.60 28,561.60 205.0K
14:27 28,559.49 28,567.48 28,559.49 28,565.37 655.6K
14:28 28,565.37 28,565.37 28,556.95 28,556.95 996.2K
14:29 28,561.16 28,561.16 28,557.49 28,557.49 146.1K
14:30 28,555.39 28,561.98 28,553.55 28,561.98 173.5K
14:31 28,559.98 28,566.29 28,558.68 28,558.68 189.8K
14:32 28,564.19 28,566.29 28,564.19 28,566.29 152.2K
14:33 28,570.50 28,570.50 28,560.79 28,567.10 226.1K
14:34 28,561.06 28,574.02 28,558.95 28,563.16 155.2K
14:35 28,561.06 28,561.06 28,555.95 28,555.95 172.6K
14:36 28,555.95 28,558.06 28,549.64 28,549.64 323.0K
14:37 28,549.64 28,549.64 28,545.97 28,545.97 185.7K
14:38 28,545.97 28,550.55 28,543.86 28,550.55 307.5K
14:39 28,573.16 28,606.54 28,566.53 28,606.54 7,064.9K
14:40 28,608.64 28,614.96 28,606.54 28,614.96 1,172.1K
14:41 28,602.33 28,617.06 28,602.33 28,614.96 3,950.9K
14:42 28,617.06 28,618.50 28,614.29 28,618.50 432.2K
14:43 28,617.96 28,617.96 28,613.75 28,613.75 141.9K
14:44 28,613.75 28,613.75 28,611.64 28,611.64 145.9K
14:45 28,611.64 28,624.28 28,611.64 28,624.28 200.0K
14:46 28,620.98 28,620.98 28,606.24 28,606.24 489.4K
14:47 28,602.03 28,604.14 28,589.07 28,589.07 199.8K
14:48 28,586.96 28,586.96 28,586.96 28,586.96 135.0K
14:49 28,593.28 28,593.28 28,586.96 28,586.96 162.0K
14:50 28,589.07 28,589.07 28,587.57 28,587.57 183.8K
14:51 28,584.55 28,584.55 28,578.23 28,580.33 417.6K
14:52 28,574.02 28,593.30 28,574.02 28,593.30 282.1K
14:53 28,589.09 28,589.09 28,580.33 28,584.55 783.6K
14:54 28,580.33 28,580.33 28,574.02 28,574.02 146.3K
14:55 28,574.02 28,574.02 28,571.91 28,574.02 575.0K
14:56 28,574.02 28,578.23 28,571.91 28,574.02 140.2K
14:57 28,582.44 28,586.65 28,582.44 28,584.55 168.1K
14:58 28,584.55 28,588.76 28,580.33 28,588.76 288.6K
14:59 28,597.18 28,608.96 28,593.89 28,602.63 777.3K
15:00 28,602.63 28,612.62 28,602.63 28,608.41 184.4K
15:01 28,608.41 28,609.33 28,608.41 28,609.33 151.9K
15:02 28,611.43 28,611.43 28,594.27 28,594.27 168.6K
15:03 28,599.78 28,606.09 28,599.78 28,599.78 164.9K
15:04 28,599.78 28,599.78 28,591.36 28,591.36 135.0K
15:05 28,597.67 28,597.67 28,589.25 28,589.25 140.3K
15:06 28,589.25 28,589.25 28,587.14 28,589.25 142.9K
15:07 28,585.33 28,606.38 28,585.33 28,604.28 324.2K
15:08 28,602.17 28,604.28 28,600.07 28,604.28 140.4K
15:09 28,595.85 28,595.85 28,591.64 28,591.64 194.3K
15:10 28,591.64 28,591.64 28,587.43 28,587.43 145.7K
15:11 28,591.64 28,591.64 28,583.22 28,583.22 167.3K
15:12 28,583.22 28,585.33 28,583.22 28,583.22 134.8K
15:13 28,583.22 28,587.43 28,583.22 28,587.43 204.2K
15:14 28,587.43 28,589.54 28,585.87 28,585.87 152.0K
15:15 28,585.87 28,596.40 28,585.87 28,594.29 686.9K
15:16 28,597.96 28,597.96 28,591.64 28,591.64 184.2K
15:17 28,587.43 28,588.62 28,584.41 28,588.62 718.1K
15:18 28,588.74 28,588.74 28,576.99 28,576.99 184.8K
15:19 28,569.46 28,569.46 28,563.14 28,563.14 205.6K
15:20 28,565.25 28,566.17 28,548.99 28,548.99 136.2K
15:21 28,548.99 28,551.10 28,548.99 28,548.99 161.7K
15:22 28,548.99 28,548.99 28,548.99 28,548.99 135.1K
15:23 28,555.31 28,557.41 28,555.31 28,557.12 222.6K
15:24 28,577.62 28,581.83 28,577.62 28,577.89 360.3K
15:25 28,575.78 28,575.78 28,573.68 28,573.68 183.3K
15:26 28,571.57 28,571.57 28,566.07 28,566.07 146.1K
15:27 28,566.07 28,566.07 28,566.07 28,566.07 230.1K
15:28 28,566.07 28,566.07 28,535.93 28,542.24 433.7K
15:29 28,535.93 28,535.93 28,535.93 28,535.93 140.1K
15:30 28,535.93 28,535.93 28,533.81 28,533.81 186.4K
15:31 28,539.31 28,539.31 28,539.31 28,539.31 238.4K
15:32 28,528.79 28,528.79 28,526.68 28,526.68 544.0K
15:33 28,524.57 28,524.57 28,524.57 28,524.57 134.5K
15:34 28,524.57 28,565.78 28,524.57 28,563.68 1,005.2K
15:35 28,538.97 28,538.97 28,534.76 28,534.76 135.4K
15:36 28,533.57 28,537.78 28,533.57 28,537.78 135.3K
15:37 28,535.67 28,541.99 28,527.25 28,531.46 1,755.3K
15:38 28,537.78 28,537.78 28,537.78 28,537.78 134.6K
15:39 28,537.78 28,537.78 28,531.46 28,531.46 193.8K
15:40 28,531.46 28,531.46 28,527.25 28,531.46 274.4K
15:41 28,527.25 28,534.19 28,527.25 28,532.08 165.6K
15:42 28,578.51 28,578.51 28,567.07 28,567.07 693.2K
15:43 28,567.07 28,567.07 28,529.39 28,531.50 261.2K
15:44 28,529.66 28,531.77 28,529.66 28,531.77 191.5K
15:45 28,531.77 28,533.87 28,531.77 28,533.87 166.7K
15:46 28,533.87 28,554.93 28,533.87 28,540.19 727.1K
15:47 28,540.19 28,553.15 28,540.19 28,553.15 205.3K
15:48 28,557.37 28,557.37 28,557.06 28,557.06 228.0K
15:49 28,557.06 28,557.06 28,548.64 28,548.64 167.6K
15:50 28,546.53 28,587.46 28,546.53 28,587.46 4,512.9K
15:51 28,560.09 28,560.09 28,520.61 28,520.61 1,442.7K
15:52 28,520.61 28,554.56 28,520.61 28,539.83 3,304.4K
15:53 28,531.40 28,532.89 28,528.98 28,532.89 460.2K
15:54 28,526.57 28,556.71 28,526.57 28,554.61 223.3K
15:55 28,555.90 28,562.22 28,555.90 28,562.22 362.6K
15:56 28,562.22 28,562.22 28,562.22 28,562.22 135.6K
15:57 28,562.22 28,564.06 28,559.85 28,561.95 389.2K
15:58 28,559.85 28,565.24 28,558.93 28,565.24 167.6K
15:59 28,569.46 28,579.98 28,569.46 28,571.56 285.7K
16:00 28,571.56 28,571.56 28,569.46 28,569.46 134.7K
16:01 28,569.46 28,584.58 28,569.46 28,584.58 190.2K
16:02 28,584.58 28,584.58 28,582.47 28,582.47 233.4K
16:03 28,586.69 28,586.69 28,576.16 28,580.37 221.2K
16:04 28,582.47 28,582.47 28,569.84 28,569.84 204.8K
16:05 28,569.84 28,586.69 28,569.84 28,584.58 199.4K
16:06 28,582.47 28,584.58 28,580.37 28,584.58 582.4K
16:07 28,578.26 28,578.26 28,557.37 28,557.37 1,457.7K
16:08 28,557.37 28,559.18 28,557.07 28,557.07 344.7K
16:09 28,557.07 28,557.07 28,521.33 28,521.33 211.5K
16:10 28,520.11 28,520.11 28,496.95 28,496.95 1,002.3K
16:11 28,482.22 28,517.45 28,482.22 28,517.45 3,596.8K
16:12 28,489.42 28,497.24 28,488.53 28,497.24 228.9K
16:13 28,490.63 28,490.63 28,488.53 28,488.53 157.5K
16:14 28,490.63 28,520.50 28,490.36 28,520.50 151.4K
16:15 28,527.84 28,527.84 28,525.73 28,525.73 545.1K
16:16 28,525.73 28,527.73 28,519.31 28,519.31 278.0K
16:17 28,519.31 28,519.31 28,518.10 28,518.10 166.7K
16:18 28,519.01 28,519.01 28,516.90 28,516.90 166.7K
16:19 28,519.01 28,525.33 28,517.19 28,517.19 164.7K
16:20 28,510.88 28,512.98 28,510.88 28,512.98 134.2K
16:21 28,512.98 28,512.98 28,510.23 28,510.23 145.3K
16:22 28,510.23 28,510.23 28,508.12 28,508.12 314.0K
16:23 28,475.88 28,475.88 28,473.77 28,473.77 226.9K
16:24 28,473.77 28,473.77 28,469.58 28,469.58 335.4K
16:25 28,467.47 28,467.47 28,467.47 28,467.47 809.6K
16:26 28,467.47 28,487.97 28,465.36 28,487.97 161.6K
16:27 28,490.07 28,498.50 28,490.07 28,492.18 209.1K
16:28 28,492.18 28,496.39 28,490.07 28,494.29 289.7K
16:29 28,490.07 28,490.07 28,490.07 28,490.07 338.1K
16:30 28,490.07 28,490.07 28,490.07 28,490.07 134.0K
16:31 28,490.07 28,498.50 28,469.58 28,473.79 201.5K
16:32 28,471.67 28,471.67 28,452.39 28,454.49 245.4K
16:33 28,454.49 28,455.41 28,453.30 28,453.30 161.5K
16:34 28,453.30 28,455.41 28,453.30 28,455.41 155.5K
16:35 28,453.30 28,457.51 28,453.30 28,455.41 134.1K
16:36 28,455.41 28,461.72 28,455.41 28,461.72 156.9K
16:37 28,462.63 28,462.63 28,462.33 28,462.33 135.3K
16:38 28,461.72 28,461.72 28,461.72 28,461.72 234.1K
16:39 28,459.62 28,459.62 28,453.30 28,453.30 1,008.3K
16:40 28,457.90 28,460.01 28,457.90 28,457.90 264.4K
16:41 28,466.32 28,494.36 28,466.32 28,492.25 2,177.1K
16:42 28,488.04 28,488.04 28,488.04 28,488.04 359.3K
16:43 28,490.15 28,490.15 28,472.97 28,472.97 157.1K
16:44 28,472.97 28,477.18 28,458.82 28,458.82 888.6K
16:45 28,458.82 28,463.03 28,458.82 28,458.82 970.5K
16:46 28,460.64 28,460.64 28,455.51 28,455.51 259.6K
16:47 28,455.51 28,455.51 28,440.77 28,440.77 1,227.0K
16:48 28,444.66 28,450.98 28,444.66 28,450.98 361.0K
16:49 28,446.77 28,446.77 28,434.14 28,434.14 956.0K
16:50 28,432.03 28,432.03 28,431.11 28,431.11 563.3K
16:51 28,426.25 28,426.25 28,424.15 28,424.15 309.7K
16:52 28,424.15 28,432.57 28,417.83 28,417.83 604.3K
16:53 28,417.83 28,417.83 28,417.83 28,417.83 465.0K
16:54 28,421.50 28,428.36 28,421.50 28,428.36 164.5K
16:55 28,432.57 28,445.20 28,432.57 28,445.20 906.6K
16:56 28,443.10 28,443.10 28,430.47 28,430.47 348.1K
16:57 28,450.96 28,461.87 28,450.96 28,461.87 194.9K
16:58 28,453.99 28,453.99 28,445.57 28,445.57 388.7K
16:59 28,447.67 28,456.09 28,445.57 28,447.67 321.1K
17:00 28,445.57 28,445.57 28,400.69 28,400.69 1,371.8K
17:01 28,381.41 28,381.41 28,374.34 28,376.44 1,411.4K
17:02 28,380.95 28,380.95 28,367.99 28,367.99 290.8K
17:03 28,365.88 28,367.99 28,363.78 28,363.78 229.6K
17:04 28,361.67 28,374.30 28,361.67 28,370.09 149.6K
17:05 28,389.04 28,389.04 28,365.88 28,365.88 237.9K
17:06 28,365.88 28,372.03 28,363.77 28,372.03 233.0K
17:07 28,372.03 28,372.03 28,365.71 28,365.71 775.2K
17:08 28,365.71 28,369.92 28,365.71 28,366.30 326.9K
17:09 28,364.20 28,387.36 28,362.09 28,387.36 592.6K
17:10 28,378.93 28,401.28 28,378.93 28,399.17 198.1K
17:11 28,411.80 28,411.80 28,399.17 28,399.17 203.1K
17:12 28,397.06 28,404.30 28,374.16 28,374.16 203.3K
17:13 28,376.28 28,384.70 28,368.74 28,368.74 146.0K
17:14 28,368.74 28,383.48 28,366.64 28,366.64 671.7K
17:15 28,358.75 28,364.46 28,353.93 28,358.15 364.2K
17:16 28,356.04 28,356.04 28,351.83 28,351.83 240.3K
17:17 28,351.51 28,358.45 28,351.51 28,356.34 202.9K
17:18 28,354.24 28,364.76 28,354.24 28,362.66 395.6K
17:19 28,362.66 28,373.19 28,362.66 28,371.08 205.8K
17:20 28,371.08 28,371.08 28,365.56 28,365.56 692.0K
17:21 28,365.56 28,375.21 28,365.56 28,373.10 177.3K
17:22 28,381.52 28,381.52 28,358.36 28,358.36 588.3K
17:23 28,354.15 28,354.15 28,349.94 28,352.04 507.9K
17:24 28,354.15 28,354.15 28,349.94 28,352.04 133.5K
17:25 28,347.83 28,348.37 28,346.26 28,346.26 1,359.5K
17:26 28,344.16 28,348.37 28,342.05 28,342.05 960.5K
17:27 28,344.16 28,344.16 28,339.94 28,339.94 832.2K
17:28 28,327.99 28,332.20 28,327.99 28,330.10 321.9K
17:29 28,350.62 28,364.27 28,346.41 28,364.27 2,203.3K
17:30 28,369.25 28,369.25 28,369.25 28,369.25 655.2K
17:31 28,369.25 28,369.25 28,367.15 28,369.25 624.0K
17:32 28,367.15 28,373.46 28,367.15 28,373.46 1,526.7K
17:33 28,377.68 28,379.78 28,373.46 28,373.46 314.9K
17:34 28,369.25 28,375.57 28,368.61 28,372.82 167.4K
17:35 28,368.61 28,368.61 28,368.61 28,368.61 192.1K
17:36 28,368.61 28,368.61 28,361.91 28,368.23 271.5K
17:37 28,368.23 28,374.55 28,368.23 28,374.55 298.9K
17:38 28,385.07 28,387.18 28,376.65 28,376.65 1,302.9K
17:39 28,380.86 28,387.79 28,379.36 28,379.36 219.2K
17:40 28,375.15 28,381.47 28,375.15 28,381.47 320.4K
17:41 28,381.47 28,381.47 28,376.05 28,376.05 274.9K
17:42 28,378.80 28,378.80 28,378.80 28,378.80 158.8K
17:43 28,378.80 28,378.80 28,372.49 28,372.49 288.4K
17:44 28,372.49 28,372.49 28,365.87 28,365.87 675.9K
17:45 28,365.87 28,371.37 28,365.87 28,371.37 375.5K
17:46 28,367.16 28,369.27 28,367.16 28,367.43 147.3K
17:47 28,352.36 28,352.36 28,352.36 28,352.36 181.1K
17:48 28,350.26 28,352.36 28,350.26 28,352.36 183.5K
17:49 28,350.26 28,359.90 28,350.26 28,353.25 922.2K
17:50 28,353.25 28,353.25 28,349.04 28,352.07 2,058.7K
17:51 28,354.17 28,368.31 28,354.17 28,368.31 1,108.3K
17:52 28,365.00 28,365.00 28,362.59 28,362.85 322.3K
17:53 28,367.37 28,373.38 28,360.75 28,373.38 308.2K
17:54 28,363.16 28,363.16 28,340.21 28,340.21 691.8K
17:55 28,339.60 28,343.81 28,339.60 28,343.81 276.0K
17:56 28,339.60 28,340.79 28,333.57 28,340.79 676.3K
17:57 28,329.04 28,329.04 28,320.62 28,322.73 157.7K
17:58 28,322.73 28,324.83 28,321.81 28,323.91 193.6K
17:59 28,321.81 28,323.91 28,321.81 28,321.81 743.1K
18:00 28,326.02 28,326.02 28,321.81 28,321.81 277.3K
18:01 28,322.73 28,322.73 28,318.21 28,318.21 4,708.5K
18:02 28,318.21 28,318.21 28,318.21 28,318.21 346.5K
18:03 28,318.21 28,318.21 28,318.21 28,318.21 1,439.3K
18:04 28,318.21 28,342.92 28,318.21 28,342.92 600.0K
18:05 28,340.82 28,342.00 28,339.90 28,339.90 1,685.4K
18:06 28,360.99 28,361.91 28,360.07 28,361.91 1,818.1K
18:07 28,361.91 28,364.02 28,361.91 28,361.91 323.1K
18:08 28,364.02 28,385.07 28,364.02 28,374.54 1,725.5K
18:09 28,366.12 28,374.54 28,366.12 28,366.12 292.3K
18:10 28,366.12 28,366.12 28,360.36 28,360.36 1,523.0K
18:11 28,362.47 28,362.47 28,360.36 28,360.36 765.9K
18:12 28,360.36 28,360.36 28,360.36 28,360.36 197.2K
18:13 28,360.36 28,362.47 28,360.36 28,361.59 695.7K
18:14 28,361.59 28,361.59 28,329.63 28,331.45 407.2K
18:15 28,331.45 28,333.55 28,331.45 28,333.55 634.3K
18:16 28,331.45 28,345.27 28,331.45 28,336.85 460.3K
18:17 28,364.23 28,368.44 28,364.23 28,368.44 357.9K
18:18 28,366.33 28,366.33 28,362.12 28,362.12 800.6K
18:19 28,381.07 28,381.07 28,342.48 28,342.48 4,367.9K
18:20 28,342.48 28,344.58 28,342.48 28,344.58 254.3K
18:21 28,337.05 28,337.05 28,337.05 28,337.05 757.9K
18:22 28,337.05 28,341.26 28,337.05 28,339.15 160.3K
18:23 28,341.26 28,351.78 28,337.05 28,341.26 775.7K
18:24 28,343.36 28,343.36 28,322.31 28,322.31 3,827.6K
18:25 28,322.31 28,328.62 28,322.31 28,325.31 539.4K
18:26 28,325.31 28,331.62 28,325.31 28,331.62 286.2K
18:27 28,331.62 28,333.51 28,330.11 28,333.51 71.9K
18:28 28,329.30 28,329.30 28,325.09 28,329.30 603.7K
18:29 28,329.30 28,335.61 28,324.17 28,324.17 1,196.5K
18:30 28,324.17 28,331.70 28,316.63 28,316.63 296.4K
18:31 28,316.63 28,326.20 28,316.63 28,324.09 765.0K
18:32 28,309.02 28,311.13 28,309.02 28,311.13 194.3K
18:33 28,304.43 28,304.43 28,301.67 28,301.67 756.2K
18:34 28,303.79 28,312.21 28,303.79 28,312.21 487.1K
18:35 28,305.89 28,313.50 28,305.89 28,311.40 359.4K
18:36 28,311.40 28,317.71 28,311.40 28,317.71 138.8K
18:37 28,328.24 28,328.24 28,312.89 28,312.89 2,682.0K
18:38 28,323.42 28,323.42 28,320.12 28,320.12 33.4K
18:39 28,315.91 28,339.72 28,315.91 28,331.30 437.7K
18:40 28,331.53 28,331.53 28,331.53 28,331.53 1,889.2K
18:51 28,312.59 28,312.59 28,312.59 28,312.59 12,652.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし