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 28,489.75 28,510.81 28,489.75 28,510.81 657.0K
10:01 28,493.33 28,507.16 28,426.38 28,449.54 1,101.1K
10:02 28,460.73 28,477.14 28,449.77 28,449.77 559.9K
10:03 28,466.30 28,466.30 28,434.32 28,457.81 470.3K
10:04 28,443.00 28,452.61 28,436.70 28,436.70 825.8K
10:05 28,407.01 28,437.10 28,407.01 28,436.50 905.0K
10:06 28,434.39 28,434.39 28,392.28 28,392.28 387.2K
10:07 28,385.96 28,402.81 28,385.96 28,402.81 231.0K
10:08 28,413.33 28,413.33 28,390.17 28,390.17 37.8K
10:09 28,381.45 28,391.98 28,381.45 28,385.66 451.2K
10:10 28,389.87 28,389.87 28,389.87 28,389.87 12.1K
10:11 28,389.87 28,389.87 28,387.77 28,389.87 69.8K
10:12 28,389.57 28,391.66 28,387.45 28,391.66 32.9K
10:13 28,398.08 28,400.19 28,398.08 28,400.19 130.9K
10:14 28,391.77 28,391.77 28,383.24 28,383.24 175.4K
10:15 28,383.24 28,393.76 28,383.24 28,393.76 123.5K
10:16 28,387.45 28,387.45 28,385.34 28,387.45 167.7K
10:17 28,383.24 28,395.33 28,383.24 28,395.33 205.4K
10:18 28,395.33 28,395.33 28,389.01 28,390.83 139.8K
10:19 28,390.83 28,390.83 28,388.72 28,388.72 102.0K
10:20 28,395.04 28,404.38 28,395.04 28,404.38 248.5K
10:21 28,406.22 28,411.72 28,406.22 28,411.72 98.2K
10:22 28,411.72 28,448.18 28,411.72 28,448.18 283.9K
10:23 28,448.18 28,449.10 28,442.78 28,446.99 221.5K
10:24 28,446.99 28,446.99 28,446.99 28,446.99 93.9K
10:25 28,446.99 28,446.99 28,432.28 28,432.28 122.4K
10:26 28,432.28 28,432.28 28,426.85 28,426.85 84.4K
10:27 28,428.96 28,429.88 28,420.43 28,420.43 387.2K
10:28 28,426.85 28,426.85 28,422.64 28,422.64 17.4K
10:29 28,426.85 28,428.96 28,424.75 28,428.96 25.3K
10:30 28,428.96 28,441.59 28,428.96 28,441.59 35.3K
10:31 28,437.38 28,439.49 28,435.17 28,435.17 68.6K
10:32 28,435.17 28,435.17 28,416.22 28,416.22 43.0K
10:33 28,416.22 28,416.22 28,414.72 28,414.72 57.3K
10:34 28,414.72 28,414.72 28,383.08 28,383.08 385.2K
10:35 28,383.08 28,383.08 28,372.55 28,372.55 1,225.2K
10:36 28,370.44 28,370.44 28,370.44 28,370.44 85.8K
10:37 28,372.55 28,372.55 28,370.44 28,370.44 257.3K
10:38 28,368.34 28,370.44 28,368.34 28,368.34 41.3K
10:39 28,365.01 28,365.01 28,348.17 28,348.17 318.5K
10:40 28,348.17 28,349.63 28,339.10 28,339.10 568.5K
10:41 28,355.06 28,355.06 28,327.92 28,329.76 320.3K
10:42 28,341.77 28,341.77 28,330.20 28,330.20 803.9K
10:43 28,336.62 28,348.37 28,336.62 28,348.37 169.1K
10:44 28,357.09 28,357.09 28,345.04 28,345.04 222.0K
10:45 28,345.04 28,345.04 28,343.51 28,344.74 211.8K
10:46 28,345.66 28,347.76 28,339.34 28,347.76 330.7K
10:47 28,345.93 28,352.55 28,345.93 28,352.55 712.3K
10:48 28,348.34 28,348.34 28,346.24 28,347.13 120.5K
10:49 28,347.13 28,355.88 28,347.13 28,351.67 15.2K
10:50 28,351.67 28,351.67 28,316.46 28,316.46 218.1K
10:51 28,318.29 28,318.29 28,302.61 28,311.65 321.6K
10:52 28,320.08 28,328.50 28,320.08 28,328.50 25.4K
10:53 28,337.55 28,337.55 28,321.75 28,321.75 519.5K
10:54 28,321.75 28,321.75 28,321.75 28,321.75 42.8K
10:55 28,322.67 28,326.88 28,322.67 28,326.88 247.3K
10:56 28,322.67 28,349.51 28,312.41 28,349.51 525.1K
10:57 28,349.51 28,349.51 28,338.71 28,349.24 187.8K
10:58 28,356.77 28,359.50 28,355.29 28,355.29 11.2K
10:59 28,355.29 28,357.40 28,355.29 28,357.40 60.3K
11:00 28,357.40 28,357.40 28,347.75 28,349.86 47.4K
11:01 28,339.33 28,345.65 28,339.33 28,343.54 497.7K
11:02 28,345.98 28,345.98 28,337.23 28,337.23 30.9K
11:03 28,337.23 28,337.23 28,320.08 28,324.29 85.3K
11:04 28,311.66 28,315.87 28,309.55 28,315.87 220.5K
11:05 28,309.44 28,353.66 28,309.44 28,341.02 762.8K
11:06 28,351.55 28,353.66 28,341.02 28,353.66 171.8K
11:07 28,351.55 28,380.05 28,347.34 28,380.05 137.3K
11:08 28,380.05 28,390.58 28,380.05 28,386.37 521.1K
11:09 28,383.04 28,385.15 28,383.04 28,385.15 664.2K
11:10 28,385.15 28,385.15 28,383.04 28,385.15 123.6K
11:11 28,408.31 28,410.41 28,348.46 28,348.46 3,229.0K
11:12 28,299.73 28,310.86 28,299.73 28,310.86 4,650.3K
11:13 28,321.39 28,359.29 28,321.39 28,352.98 5,573.1K
11:14 28,298.23 28,315.08 28,298.23 28,315.08 1,276.2K
11:15 28,325.60 28,334.03 28,298.23 28,298.23 5,453.0K
11:16 28,285.60 28,285.60 28,277.72 28,284.03 1,997.4K
11:17 28,271.40 28,283.49 28,271.40 28,283.49 1,076.1K
11:18 28,287.70 28,289.81 28,276.87 28,276.87 429.3K
11:19 28,274.77 28,274.77 28,236.66 28,236.66 1,793.9K
11:20 28,236.66 28,238.76 28,236.66 28,236.66 250.0K
11:21 28,236.66 28,255.61 28,236.66 28,255.61 1,012.4K
11:22 28,265.25 28,265.25 28,247.81 28,247.81 1,102.2K
11:23 28,245.71 28,258.34 28,245.71 28,256.23 271.4K
11:24 28,262.55 28,266.76 28,258.34 28,260.45 384.1K
11:25 28,258.34 28,258.34 28,228.86 28,228.86 2,504.4K
11:26 28,228.86 28,228.86 28,226.76 28,226.76 254.9K
11:27 28,224.65 28,225.24 28,221.93 28,221.93 404.0K
11:28 28,221.31 28,221.31 28,221.31 28,221.31 714.5K
11:29 28,221.31 28,227.95 28,221.31 28,227.95 167.0K
11:30 28,226.44 28,226.44 28,218.90 28,218.90 199.6K
11:31 28,218.90 28,218.90 28,218.90 28,218.90 1,157.0K
11:32 28,173.69 28,174.01 28,171.91 28,174.01 1,057.4K
11:33 28,176.12 28,176.12 28,169.15 28,169.15 1,620.0K
11:34 28,171.26 28,171.26 28,171.26 28,171.26 397.9K
11:35 28,163.72 28,163.72 28,161.62 28,161.62 490.4K
11:36 28,161.62 28,165.83 28,154.08 28,154.08 613.1K
11:37 28,154.08 28,154.08 28,135.13 28,135.51 1,569.6K
11:38 28,129.19 28,133.40 28,129.19 28,129.78 387.3K
11:39 28,129.78 28,129.78 28,127.68 28,127.68 179.3K
11:40 28,129.78 28,129.78 28,129.78 28,129.78 166.8K
11:41 28,129.78 28,129.78 28,128.59 28,129.19 263.2K
11:42 28,128.59 28,130.04 28,118.29 28,125.83 869.8K
11:43 28,112.86 28,116.48 28,107.43 28,116.48 236.6K
11:44 28,116.17 28,116.17 28,114.96 28,114.96 584.4K
11:45 28,117.98 28,121.65 28,102.18 28,102.18 822.2K
11:46 28,108.49 28,108.49 28,096.13 28,096.13 460.9K
11:47 28,086.19 28,090.40 28,080.76 28,080.76 418.2K
11:48 28,078.96 28,081.06 28,078.35 28,078.35 453.1K
11:49 28,083.17 28,089.86 28,081.06 28,089.86 211.4K
11:50 28,082.93 28,090.47 28,082.93 28,090.47 421.0K
11:51 28,091.68 28,091.68 28,091.68 28,091.68 182.8K
11:52 28,091.68 28,091.68 28,091.68 28,091.68 137.6K
11:53 28,091.68 28,091.68 28,091.68 28,091.68 178.3K
11:54 28,095.89 28,095.89 28,090.76 28,090.76 392.7K
11:55 28,089.24 28,093.45 28,085.26 28,085.26 404.0K
11:56 28,085.26 28,091.88 28,085.26 28,085.56 275.9K
11:57 28,085.56 28,085.56 28,085.56 28,085.56 208.4K
11:58 28,085.56 28,085.56 28,085.56 28,085.56 409.4K
11:59 28,096.09 28,103.98 28,096.09 28,103.98 2,138.0K
12:00 28,103.98 28,106.08 28,103.98 28,104.28 909.1K
12:01 28,104.28 28,104.28 28,099.39 28,099.39 1,767.7K
12:02 28,101.50 28,101.50 28,061.75 28,061.75 2,319.2K
12:03 28,059.64 28,059.64 28,057.54 28,059.64 507.8K
12:04 28,059.64 28,059.64 28,039.45 28,039.45 863.1K
12:05 28,036.97 28,050.82 28,036.97 28,048.71 446.6K
12:06 28,045.69 28,059.24 28,037.95 28,037.95 1,250.2K
12:07 28,031.51 28,035.72 28,014.33 28,032.40 281.5K
12:08 28,030.29 28,030.29 28,023.97 28,025.16 224.6K
12:09 28,023.06 28,029.37 28,023.06 28,023.06 212.5K
12:10 28,023.06 28,043.23 28,023.06 28,043.23 725.3K
12:11 28,042.03 28,043.59 28,037.82 28,043.59 257.5K
12:12 28,043.59 28,046.00 28,043.59 28,043.90 185.3K
12:13 28,046.00 28,046.00 28,040.59 28,040.59 206.7K
12:14 28,036.05 28,051.39 28,033.95 28,051.39 12,355.7K
12:15 28,049.28 28,066.13 28,047.18 28,049.28 5,769.3K
12:16 28,047.18 28,051.39 28,047.18 28,051.39 185.5K
12:17 28,049.28 28,057.70 28,047.18 28,047.18 902.6K
12:18 28,049.28 28,049.28 28,043.25 28,043.25 250.9K
12:19 28,042.34 28,042.34 28,027.57 28,027.57 859.6K
12:20 28,034.18 28,038.39 28,033.26 28,033.26 217.9K
12:21 28,037.47 28,066.63 28,037.47 28,066.63 241.4K
12:22 28,039.05 28,048.39 28,039.05 28,048.39 427.5K
12:23 28,039.96 28,043.53 28,037.21 28,037.21 226.1K
12:24 28,051.06 28,051.06 28,035.11 28,035.11 189.5K
12:25 28,049.33 28,066.17 28,049.33 28,063.72 833.1K
12:26 28,069.15 28,069.79 28,064.94 28,069.79 285.3K
12:27 28,067.69 28,116.72 28,067.69 28,116.72 9,641.4K
12:28 28,133.57 28,144.98 28,132.35 28,140.77 17,367.2K
12:29 28,151.30 28,198.84 28,149.19 28,198.84 18,693.1K
12:30 28,148.30 28,168.80 28,141.99 28,168.80 4,334.5K
12:31 28,173.02 28,204.60 28,173.02 28,194.07 592.8K
12:32 28,200.39 28,202.49 28,197.63 28,197.63 916.3K
12:33 28,169.72 28,243.41 28,169.72 28,243.41 14,864.3K
12:34 28,241.31 28,291.84 28,219.06 28,221.16 9,210.8K
12:35 28,238.89 28,387.58 28,238.89 28,387.58 14,341.8K
12:36 28,362.31 28,402.32 28,362.31 28,389.68 15,941.6K
12:37 28,393.56 28,393.56 28,363.17 28,364.63 17,700.3K
12:38 28,364.63 28,364.63 28,341.77 28,341.77 4,098.1K
12:39 28,337.56 28,337.56 28,295.67 28,304.09 1,232.7K
12:40 28,373.57 28,446.95 28,373.57 28,446.95 28,238.3K
12:41 28,403.29 28,403.29 28,369.60 28,369.60 8,932.9K
12:42 28,380.13 28,380.13 28,365.39 28,367.50 3,251.5K
12:43 28,371.71 28,371.71 28,361.18 28,365.12 1,792.3K
12:44 28,371.44 28,373.54 28,350.65 28,350.65 1,958.0K
12:45 28,353.09 28,353.09 28,336.25 28,342.56 3,099.5K
12:46 28,367.83 28,367.83 28,346.77 28,352.28 5,810.4K
12:47 28,394.09 28,415.95 28,391.87 28,391.87 13,074.2K
12:48 28,383.45 28,383.45 28,372.92 28,381.35 2,090.5K
12:49 28,387.66 28,387.66 28,378.32 28,378.32 650.6K
12:50 28,384.10 28,394.31 28,373.57 28,394.31 1,807.8K
12:51 28,396.41 28,396.41 28,392.20 28,392.20 472.3K
12:52 28,394.31 28,394.31 28,379.57 28,381.67 1,226.4K
12:53 28,381.67 28,381.67 28,367.79 28,367.79 1,960.3K
12:54 28,367.79 28,367.79 28,346.41 28,346.41 625.1K
12:55 28,344.30 28,358.20 28,344.30 28,358.20 386.7K
12:56 28,349.77 28,349.77 28,345.56 28,345.56 689.0K
12:57 28,341.35 28,393.99 28,341.35 28,368.72 10,051.2K
12:58 28,384.68 28,388.89 28,373.82 28,373.82 377.0K
12:59 28,372.02 28,372.02 28,361.49 28,361.49 1,479.1K
13:00 28,369.91 28,393.08 28,369.91 28,374.40 965.2K
13:01 28,363.87 28,370.18 28,357.55 28,370.18 1,070.9K
13:02 28,416.51 28,454.15 28,416.51 28,454.15 11,453.4K
13:03 28,445.73 28,445.73 28,430.99 28,435.20 1,999.0K
13:04 28,443.63 28,447.84 28,431.91 28,431.91 2,244.9K
13:05 28,436.12 28,444.54 28,436.12 28,444.54 5,296.0K
13:06 28,437.62 28,448.15 28,429.20 28,429.20 2,006.4K
13:07 28,427.09 28,433.41 28,427.09 28,429.20 272.8K
13:08 28,429.20 28,433.41 28,427.09 28,433.41 605.6K
13:09 28,408.70 28,408.70 28,398.71 28,398.71 776.8K
13:10 28,398.71 28,407.13 28,394.50 28,407.13 3,144.8K
13:11 28,411.35 28,411.35 28,402.92 28,402.92 491.0K
13:12 28,402.92 28,402.92 28,387.88 28,393.90 944.1K
13:13 28,389.68 28,389.68 28,389.68 28,389.68 230.4K
13:14 28,381.26 28,381.26 28,374.95 28,379.16 1,116.5K
13:15 28,372.84 28,385.17 28,372.84 28,385.17 899.5K
13:16 28,376.75 28,403.91 28,376.75 28,403.91 400.1K
13:17 28,399.70 28,403.91 28,399.70 28,403.91 665.1K
13:18 28,401.50 28,403.91 28,401.50 28,401.81 338.9K
13:19 28,412.33 28,427.07 28,412.33 28,427.07 1,085.6K
13:20 28,427.07 28,427.07 28,418.65 28,424.97 1,427.2K
13:21 28,431.28 28,456.55 28,431.28 28,446.02 7,592.6K
13:22 28,446.02 28,446.02 28,435.49 28,437.60 431.9K
13:23 28,439.70 28,439.70 28,431.28 28,431.28 306.1K
13:24 28,429.18 28,441.81 28,427.07 28,441.81 1,146.8K
13:25 28,435.49 28,444.24 28,435.49 28,444.24 1,174.6K
13:26 28,443.05 28,443.05 28,432.52 28,432.52 776.7K
13:27 28,434.63 28,436.74 28,434.63 28,434.63 223.8K
13:28 28,432.52 28,432.52 28,426.21 28,426.21 567.4K
13:29 28,426.21 28,426.21 28,419.89 28,419.89 839.6K
13:30 28,403.59 28,417.44 28,397.27 28,417.44 1,427.6K
13:31 28,423.76 28,430.07 28,419.55 28,419.55 452.5K
13:32 28,442.15 28,442.15 28,425.31 28,425.31 396.5K
13:33 28,426.87 28,433.19 28,426.87 28,428.98 345.7K
13:34 28,437.25 28,456.20 28,437.25 28,456.20 572.3K
13:35 28,449.88 28,449.88 28,427.61 28,431.82 1,079.8K
13:36 28,431.82 28,436.03 28,429.72 28,431.82 136.1K
13:37 28,431.82 28,438.14 28,431.82 28,437.23 178.5K
13:38 28,437.23 28,439.33 28,435.12 28,435.12 163.3K
13:39 28,435.12 28,435.12 28,430.91 28,433.02 353.9K
13:40 28,443.55 28,452.00 28,443.55 28,452.00 255.8K
13:41 28,454.10 28,454.10 28,454.10 28,454.10 152.6K
13:42 28,463.74 28,463.74 28,457.43 28,457.43 194.2K
13:43 28,457.43 28,460.72 28,457.43 28,460.72 153.2K
13:44 28,458.62 28,458.62 28,452.30 28,452.30 234.9K
13:45 28,452.30 28,454.40 28,452.30 28,454.40 190.6K
13:46 28,454.40 28,454.40 28,450.19 28,452.30 141.6K
13:47 28,454.40 28,456.51 28,454.40 28,456.51 147.7K
13:48 28,462.83 28,467.04 28,462.83 28,462.83 697.8K
13:49 28,462.83 28,467.04 28,462.83 28,464.93 245.3K
13:50 28,462.83 28,462.83 28,457.42 28,457.42 588.7K
13:51 28,455.31 28,455.31 28,453.21 28,453.21 229.5K
13:52 28,453.21 28,455.31 28,453.21 28,455.31 223.3K
13:53 28,455.31 28,456.23 28,454.13 28,454.13 346.6K
13:54 28,454.13 28,456.23 28,454.13 28,454.13 154.9K
13:55 28,454.13 28,455.31 28,453.21 28,455.31 347.6K
13:56 28,455.31 28,455.31 28,453.21 28,454.13 176.3K
13:57 28,454.13 28,454.13 28,452.02 28,452.02 742.6K
13:58 28,452.02 28,452.02 28,452.02 28,452.02 1,476.4K
13:59 28,453.21 28,453.21 28,425.98 28,425.98 2,521.5K
14:00 28,413.35 28,429.01 28,413.35 28,429.01 3,684.6K
14:01 28,424.80 28,426.90 28,403.74 28,403.74 2,399.7K
14:02 28,431.11 28,431.11 28,416.37 28,426.90 398.5K
14:03 28,429.01 28,445.85 28,426.90 28,443.75 2,266.2K
14:04 28,443.75 28,443.75 28,415.10 28,425.63 309.7K
14:05 28,417.21 28,417.21 28,395.85 28,395.85 594.7K
14:06 28,395.85 28,406.38 28,395.85 28,397.96 369.8K
14:07 28,402.17 28,402.47 28,398.26 28,402.47 321.0K
14:08 28,400.06 28,402.17 28,398.87 28,398.87 230.6K
14:09 28,398.87 28,398.87 28,394.66 28,397.68 579.8K
14:10 28,403.69 28,403.69 28,399.48 28,401.58 538.1K
14:11 28,393.16 28,415.77 28,386.85 28,415.77 1,798.4K
14:12 28,413.66 28,413.66 28,405.24 28,405.24 705.8K
14:13 28,405.24 28,405.24 28,377.44 28,379.55 2,036.2K
14:14 28,393.93 28,393.93 28,391.82 28,391.82 181.7K
14:15 28,391.82 28,396.94 28,390.63 28,390.63 228.6K
14:16 28,394.84 28,394.84 28,384.20 28,384.20 203.4K
14:17 28,384.20 28,384.20 28,375.78 28,377.89 1,306.6K
14:18 28,375.78 28,377.89 28,375.78 28,377.89 628.7K
14:19 28,390.52 28,390.52 28,359.49 28,359.49 299.2K
14:20 28,365.81 28,365.81 28,361.60 28,361.60 433.9K
14:21 28,355.28 28,357.39 28,355.28 28,355.28 286.3K
14:22 28,353.18 28,355.28 28,338.44 28,355.28 7,148.2K
14:23 28,342.65 28,346.86 28,340.54 28,346.86 411.6K
14:24 28,346.86 28,355.28 28,346.86 28,348.96 211.2K
14:25 28,351.07 28,354.36 28,348.05 28,354.36 157.7K
14:26 28,348.05 28,351.07 28,348.05 28,351.07 272.3K
14:27 28,357.39 28,357.39 28,354.68 28,356.78 575.0K
14:28 28,360.99 28,367.31 28,360.99 28,363.10 451.0K
14:29 28,367.31 28,390.80 28,363.10 28,390.80 544.9K
14:30 28,399.34 28,405.66 28,388.81 28,388.81 245.0K
14:31 28,390.92 28,390.92 28,388.81 28,388.81 157.2K
14:32 28,393.03 28,393.63 28,388.81 28,389.42 178.5K
14:33 28,389.42 28,410.48 28,389.42 28,410.48 1,852.4K
14:34 28,408.37 28,413.50 28,406.26 28,413.50 239.8K
14:35 28,415.34 28,427.29 28,412.55 28,412.55 517.2K
14:36 28,414.66 28,414.66 28,412.55 28,414.66 158.3K
14:37 28,414.66 28,442.03 28,414.66 28,442.03 843.1K
14:38 28,439.92 28,443.87 28,439.92 28,443.87 171.3K
14:39 28,456.50 28,458.60 28,452.29 28,458.60 1,792.9K
14:40 28,460.71 28,460.71 28,439.65 28,441.76 986.3K
14:41 28,445.97 28,452.29 28,445.97 28,452.29 147.7K
14:42 28,452.29 28,452.29 28,435.44 28,435.44 490.1K
14:43 28,433.34 28,441.11 28,433.34 28,441.11 131.3K
14:44 28,442.03 28,442.03 28,422.75 28,422.75 183.1K
14:45 28,422.75 28,424.86 28,422.75 28,424.86 277.6K
14:46 28,424.86 28,431.17 28,422.75 28,422.75 398.0K
14:47 28,420.65 28,424.86 28,420.65 28,424.86 234.0K
14:48 28,420.65 28,422.75 28,420.65 28,420.65 141.5K
14:49 28,420.65 28,423.40 28,420.65 28,423.40 121.7K
14:50 28,423.40 28,423.40 28,419.19 28,419.19 2,551.6K
14:51 28,419.19 28,419.19 28,404.45 28,404.45 1,743.5K
14:52 28,409.05 28,415.36 28,409.05 28,409.85 894.4K
14:53 28,403.53 28,403.53 28,395.11 28,395.11 896.4K
14:54 28,422.81 28,422.81 28,416.49 28,416.49 222.8K
14:55 28,417.69 28,451.38 28,415.58 28,451.38 5,587.3K
14:56 28,442.96 28,445.97 28,441.76 28,441.76 317.4K
14:57 28,445.97 28,445.97 28,428.80 28,443.87 268.2K
14:58 28,443.87 28,443.87 28,429.43 28,429.43 971.9K
14:59 28,427.32 28,439.96 28,427.32 28,439.96 217.6K
15:00 28,431.53 28,431.53 28,414.69 28,414.69 589.4K
15:01 28,414.69 28,414.69 28,406.27 28,409.56 3,917.6K
15:02 28,411.67 28,413.77 28,409.56 28,409.56 441.1K
15:03 28,401.14 28,415.88 28,401.14 28,409.56 1,336.7K
15:04 28,409.56 28,411.67 28,405.35 28,411.67 108.6K
15:05 28,411.67 28,411.67 28,400.81 28,400.81 441.5K
15:06 28,398.70 28,411.34 28,396.87 28,396.87 437.4K
15:07 28,393.85 28,402.28 28,393.85 28,395.04 151.6K
15:08 28,395.04 28,395.04 28,395.04 28,395.04 135.8K
15:09 28,395.04 28,399.25 28,392.94 28,392.94 141.2K
15:10 28,392.94 28,392.94 28,390.21 28,390.21 207.4K
15:11 28,390.21 28,390.21 28,381.79 28,383.89 287.8K
15:12 28,383.89 28,383.89 28,379.68 28,383.59 181.9K
15:13 28,381.49 28,383.59 28,381.49 28,383.59 162.8K
15:14 28,377.27 28,377.27 28,370.31 28,370.31 1,385.0K
15:15 28,376.63 28,377.93 28,376.63 28,377.93 651.6K
15:16 28,375.82 28,377.93 28,373.72 28,377.93 175.7K
15:17 28,375.82 28,375.82 28,373.72 28,375.82 845.8K
15:18 28,380.03 28,380.03 28,373.06 28,373.06 239.1K
15:19 28,373.06 28,373.06 28,360.43 28,366.10 1,258.0K
15:20 28,361.89 28,361.89 28,361.89 28,361.89 146.3K
15:21 28,361.89 28,361.89 28,359.78 28,359.78 157.1K
15:22 28,359.78 28,361.89 28,357.68 28,357.68 304.8K
15:23 28,357.68 28,361.89 28,355.57 28,361.89 200.4K
15:24 28,355.57 28,355.57 28,355.57 28,355.57 628.1K
15:25 28,355.57 28,359.78 28,355.57 28,359.78 958.5K
15:26 28,360.71 28,360.71 28,358.60 28,358.60 363.3K
15:27 28,358.60 28,358.60 28,358.60 28,358.60 143.8K
15:28 28,356.78 28,363.10 28,356.78 28,358.89 360.4K
15:29 28,361.88 28,361.88 28,357.67 28,361.88 418.0K
15:30 28,360.42 28,364.63 28,360.42 28,360.42 174.0K
15:31 28,360.42 28,370.95 28,360.42 28,364.63 216.9K
15:32 28,366.74 28,368.88 28,350.71 28,368.88 1,452.9K
15:33 28,368.88 28,375.19 28,363.97 28,363.97 243.0K
15:34 28,361.86 28,368.18 28,361.86 28,368.18 267.3K
15:35 28,366.07 28,370.01 28,366.07 28,367.91 166.6K
15:36 28,363.70 28,371.31 28,361.86 28,361.86 169.7K
15:37 28,361.86 28,361.86 28,355.55 28,361.86 151.7K
15:38 28,355.55 28,363.97 28,355.55 28,363.06 200.8K
15:39 28,363.06 28,363.06 28,363.06 28,363.06 151.7K
15:40 28,371.32 28,371.32 28,371.32 28,371.32 165.9K
15:41 28,371.32 28,371.32 28,356.74 28,356.74 943.6K
15:42 28,365.17 28,365.17 28,352.53 28,352.53 2,095.9K
15:43 28,350.43 28,350.43 28,346.22 28,346.22 216.5K
15:44 28,350.43 28,350.43 28,346.22 28,348.62 283.3K
15:45 28,341.09 28,341.09 28,336.88 28,336.88 801.6K
15:46 28,338.98 28,343.19 28,338.98 28,341.09 278.1K
15:47 28,345.30 28,355.02 28,345.30 28,352.91 380.3K
15:48 28,350.80 28,355.02 28,350.80 28,350.80 609.6K
15:49 28,350.80 28,350.80 28,348.70 28,348.70 108.3K
15:50 28,348.70 28,348.70 28,342.38 28,348.70 1,308.1K
15:51 28,342.01 28,342.01 28,335.57 28,339.78 682.2K
15:52 28,335.45 28,341.91 28,331.39 28,341.91 1,490.8K
15:53 28,333.49 28,333.49 28,327.18 28,333.49 233.0K
15:54 28,325.07 28,329.28 28,320.86 28,320.86 259.9K
15:55 28,320.86 28,325.07 28,320.86 28,323.61 119.7K
15:56 28,319.13 28,330.88 28,319.13 28,330.88 3,986.8K
15:57 28,328.77 28,328.77 28,319.13 28,319.13 146.8K
15:58 28,321.24 28,330.88 28,321.24 28,330.88 296.3K
15:59 28,328.77 28,328.77 28,326.67 28,328.77 165.2K
16:00 28,326.67 28,326.67 28,321.16 28,321.16 313.9K
16:01 28,321.16 28,325.37 28,321.16 28,323.27 228.7K
16:02 28,323.27 28,323.27 28,308.20 28,309.11 161.8K
16:03 28,309.11 28,320.86 28,309.11 28,314.54 165.7K
16:04 28,314.54 28,327.41 28,314.54 28,319.11 1,788.1K
16:05 28,312.79 28,312.79 28,308.58 28,308.58 569.0K
16:06 28,308.58 28,329.12 28,308.58 28,329.12 240.7K
16:07 28,339.65 28,339.65 28,329.12 28,331.23 1,077.0K
16:08 28,322.81 28,331.23 28,322.81 28,331.23 151.4K
16:09 28,331.23 28,333.34 28,329.12 28,329.12 178.5K
16:10 28,331.23 28,331.23 28,327.02 28,327.02 162.3K
16:11 28,329.12 28,329.12 28,329.12 28,329.12 168.4K
16:12 28,324.91 28,337.79 28,324.91 28,337.79 162.9K
16:13 28,337.79 28,338.70 28,337.79 28,338.70 109.4K
16:14 28,342.91 28,342.91 28,336.60 28,336.60 152.1K
16:15 28,326.07 28,333.61 28,326.07 28,333.61 989.3K
16:16 28,327.29 28,327.29 28,301.59 28,301.59 814.6K
16:17 28,316.66 28,317.69 28,312.18 28,317.69 774.1K
16:18 28,315.59 28,315.59 28,294.20 28,294.20 1,689.2K
16:19 28,297.88 28,297.88 28,294.20 28,294.20 2,889.3K
16:20 28,294.20 28,303.98 28,294.20 28,303.98 1,031.3K
16:21 28,308.19 28,320.82 28,303.98 28,320.82 1,390.7K
16:22 28,333.79 28,346.12 28,333.79 28,346.12 263.4K
16:23 28,339.80 28,346.12 28,333.48 28,339.80 1,052.7K
16:24 28,335.59 28,335.59 28,331.07 28,331.07 210.8K
16:25 28,331.07 28,331.07 28,327.01 28,327.01 216.6K
16:26 28,320.69 28,320.69 28,308.06 28,312.27 2,587.7K
16:27 28,312.27 28,312.27 28,310.17 28,310.17 140.1K
16:28 28,310.17 28,316.48 28,310.17 28,314.38 151.5K
16:29 28,310.17 28,313.26 28,309.86 28,312.05 1,809.7K
16:30 28,312.05 28,312.05 28,309.95 28,309.95 216.8K
16:31 28,309.95 28,312.66 28,309.95 28,312.66 110.5K
16:32 28,318.67 28,318.67 28,312.35 28,314.16 696.9K
16:33 28,322.43 28,326.64 28,322.43 28,326.64 632.3K
16:34 28,330.85 28,335.06 28,322.85 28,322.85 1,390.4K
16:35 28,324.96 28,335.49 28,324.96 28,335.49 604.6K
16:36 28,341.80 28,346.39 28,337.59 28,346.39 648.3K
16:37 28,346.39 28,346.39 28,342.18 28,342.18 270.1K
16:38 28,344.28 28,358.72 28,343.38 28,358.72 1,553.5K
16:39 28,352.40 28,352.40 28,346.09 28,346.09 216.2K
16:40 28,346.09 28,346.09 28,325.03 28,325.03 1,684.8K
16:41 28,322.62 28,324.73 28,322.62 28,322.62 1,024.8K
16:42 28,333.15 28,337.36 28,333.15 28,337.36 872.9K
16:43 28,341.57 28,341.57 28,339.47 28,341.57 129.6K
16:44 28,345.78 28,345.78 28,330.40 28,330.40 157.8K
16:45 28,336.72 28,336.72 28,324.08 28,324.08 145.7K
16:46 28,324.08 28,324.08 28,314.62 28,314.62 857.3K
16:47 28,314.62 28,314.62 28,311.91 28,314.32 336.7K
16:48 28,314.32 28,316.12 28,312.21 28,316.12 204.6K
16:49 28,316.12 28,320.33 28,314.02 28,314.02 242.8K
16:50 28,315.85 28,315.85 28,313.75 28,315.85 172.6K
16:51 28,315.85 28,315.85 28,310.15 28,310.15 2,130.8K
16:52 28,307.74 28,309.85 28,307.74 28,309.85 132.2K
16:53 28,307.74 28,307.74 28,305.34 28,305.34 178.2K
16:54 28,305.34 28,305.34 28,305.34 28,305.34 134.8K
16:55 28,309.55 28,315.86 28,309.55 28,311.65 307.5K
16:56 28,309.55 28,309.55 28,309.55 28,309.55 134.8K
16:57 28,309.55 28,313.37 28,309.55 28,313.37 917.1K
16:58 28,311.27 28,342.00 28,311.27 28,342.00 211.9K
16:59 28,335.69 28,344.11 28,335.69 28,344.11 337.6K
17:00 28,335.69 28,337.79 28,333.58 28,336.34 248.9K
17:01 28,336.34 28,344.76 28,336.34 28,341.36 242.6K
17:02 28,339.25 28,339.25 28,334.39 28,334.39 149.7K
17:03 28,309.68 28,316.00 28,309.68 28,309.68 555.8K
17:04 28,307.88 28,311.01 28,307.88 28,311.01 459.5K
17:05 28,313.12 28,313.12 28,303.96 28,303.96 453.0K
17:06 28,303.96 28,325.02 28,303.96 28,314.49 1,096.0K
17:07 28,328.67 28,339.20 28,326.57 28,326.57 1,004.5K
17:08 28,332.89 28,332.89 28,324.46 28,324.46 140.2K
17:09 28,324.46 28,332.89 28,324.46 28,330.78 431.8K
17:10 28,330.78 28,366.99 28,330.78 28,366.99 2,989.6K
17:11 28,362.78 28,375.41 28,358.57 28,358.57 2,256.1K
17:12 28,375.41 28,375.41 28,370.01 28,372.12 788.1K
17:13 28,373.04 28,379.35 28,370.01 28,370.01 156.1K
17:14 28,360.30 28,360.30 28,353.98 28,353.98 230.5K
17:15 28,349.77 28,349.77 28,326.35 28,326.35 182.0K
17:16 28,322.14 28,332.67 28,322.14 28,324.25 383.5K
17:17 28,322.14 28,328.46 28,320.04 28,320.04 880.1K
17:18 28,320.04 28,322.14 28,313.62 28,313.62 309.7K
17:19 28,314.80 28,319.56 28,311.13 28,311.13 331.1K
17:20 28,317.45 28,317.45 28,311.13 28,311.13 145.8K
17:21 28,311.13 28,315.34 28,309.03 28,315.34 179.5K
17:22 28,309.03 28,309.03 28,306.92 28,309.03 318.5K
17:23 28,322.88 28,322.88 28,316.56 28,317.75 262.4K
17:24 28,317.75 28,324.71 28,312.08 28,312.08 758.4K
17:25 28,286.72 28,293.04 28,286.72 28,293.04 241.9K
17:26 28,288.83 28,296.36 28,288.83 28,296.36 203.0K
17:27 28,296.36 28,308.46 28,296.36 28,308.46 193.5K
17:28 28,308.46 28,310.56 28,308.46 28,310.56 151.2K
17:29 28,302.14 28,309.62 28,302.14 28,309.62 786.8K
17:30 28,311.73 28,311.73 28,308.71 28,308.71 601.9K
17:31 28,303.59 28,303.59 28,282.21 28,282.21 201.4K
17:32 28,288.52 28,298.10 28,288.52 28,298.10 1,272.7K
17:33 28,292.06 28,293.78 28,285.35 28,285.35 678.3K
17:34 28,289.57 28,300.42 28,289.57 28,300.42 410.7K
17:35 28,284.39 28,286.50 28,284.39 28,284.39 2,582.7K
17:36 28,284.39 28,305.02 28,284.39 28,302.92 769.3K
17:37 28,301.08 28,301.08 28,282.42 28,282.42 1,134.0K
17:38 28,284.53 28,286.06 28,281.85 28,286.06 323.9K
17:39 28,281.85 28,281.85 28,279.74 28,279.74 247.9K
17:40 28,287.28 28,293.59 28,287.28 28,293.59 249.2K
17:41 28,294.51 28,307.64 28,294.51 28,298.45 2,740.6K
17:42 28,298.45 28,302.66 28,298.45 28,302.66 171.6K
17:43 28,302.66 28,304.74 28,300.83 28,304.74 461.4K
17:44 28,306.84 28,308.64 28,300.53 28,300.53 363.8K
17:45 28,298.42 28,298.42 28,291.08 28,293.19 430.0K
17:46 28,293.19 28,293.19 28,291.08 28,293.19 161.9K
17:47 28,298.08 28,305.83 28,298.08 28,305.83 444.6K
17:48 28,312.14 28,326.99 28,312.14 28,316.16 641.3K
17:49 28,316.16 28,316.16 28,289.34 28,290.42 278.7K
17:50 28,296.74 28,330.58 28,296.74 28,317.95 2,927.1K
17:51 28,315.84 28,321.24 28,299.15 28,299.15 1,504.0K
17:52 28,297.04 28,332.28 28,297.04 28,328.07 655.9K
17:53 28,325.96 28,328.07 28,325.96 28,328.07 149.8K
17:54 28,332.28 28,332.28 28,321.38 28,321.38 179.0K
17:55 28,321.38 28,336.12 28,321.38 28,327.42 403.5K
17:56 28,335.85 28,354.11 28,335.85 28,349.53 1,137.0K
17:57 28,349.53 28,356.87 28,344.40 28,344.40 2,183.9K
17:58 28,344.40 28,346.50 28,344.40 28,346.50 544.1K
17:59 28,348.61 28,348.61 28,302.28 28,302.28 3,011.8K
18:00 28,317.02 28,317.02 28,269.99 28,280.52 2,906.1K
18:01 28,284.73 28,319.43 28,284.73 28,319.43 1,002.4K
18:02 28,315.22 28,374.17 28,315.22 28,374.17 3,816.9K
18:03 28,372.17 28,378.20 28,368.20 28,368.20 953.5K
18:04 28,381.22 28,394.80 28,381.22 28,394.80 829.8K
18:05 28,395.98 28,408.35 28,395.98 28,399.55 2,824.1K
18:06 28,387.19 28,389.67 28,384.16 28,389.67 1,095.6K
18:07 28,391.77 28,395.98 28,389.67 28,395.98 176.0K
18:08 28,395.98 28,401.42 28,395.10 28,401.42 929.0K
18:09 28,405.63 28,411.95 28,403.53 28,409.84 1,073.4K
18:10 28,445.64 28,481.76 28,445.64 28,479.66 7,810.2K
18:11 28,481.76 28,481.76 28,439.33 28,450.45 4,142.7K
18:12 28,443.22 28,462.17 28,415.18 28,415.18 2,198.0K
18:13 28,437.79 28,437.79 28,435.68 28,435.68 260.4K
18:14 28,435.68 28,463.05 28,435.68 28,456.74 1,058.2K
18:15 28,446.21 28,476.88 28,446.21 28,468.45 642.5K
18:16 28,462.14 28,468.04 28,462.14 28,465.91 450.3K
18:17 28,455.38 28,455.38 28,417.48 28,417.48 4,056.7K
18:18 28,411.07 28,411.22 28,401.61 28,411.22 2,062.9K
18:19 28,398.59 28,398.59 28,388.01 28,388.01 573.3K
18:20 28,388.01 28,404.96 28,388.01 28,404.96 523.4K
18:21 28,400.75 28,413.38 28,400.75 28,409.17 195.7K
18:22 28,413.77 28,417.06 28,411.27 28,411.27 948.5K
18:23 28,411.27 28,415.89 28,404.96 28,415.89 283.6K
18:24 28,415.89 28,415.89 28,394.83 28,394.83 1,253.0K
18:25 28,398.51 28,398.51 28,381.51 28,381.51 2,047.7K
18:26 28,381.51 28,381.51 28,381.51 28,381.51 89.3K
18:27 28,381.51 28,381.51 28,375.20 28,375.20 412.3K
18:28 28,380.59 28,380.59 28,375.74 28,375.74 1,611.6K
18:29 28,382.05 28,382.05 28,348.36 28,380.72 2,128.0K
18:30 28,378.88 28,378.88 28,373.02 28,373.02 900.8K
18:31 28,375.12 28,400.66 28,375.12 28,400.66 373.8K
18:32 28,401.58 28,407.59 28,401.58 28,407.59 189.5K
18:33 28,409.43 28,411.53 28,393.80 28,393.80 1,055.5K
18:34 28,376.95 28,376.95 28,358.00 28,358.00 1,097.8K
18:35 28,355.90 28,358.00 28,355.90 28,357.08 1,528.1K
18:36 28,357.08 28,357.08 28,343.80 28,343.80 1,289.6K
18:37 28,354.33 28,354.33 28,341.55 28,352.08 4,949.6K
18:38 28,352.08 28,354.57 28,340.22 28,340.22 2,951.5K
18:39 28,329.36 28,339.56 28,318.51 28,318.51 3,871.1K
18:40 28,323.85 28,323.85 28,323.85 28,323.85 650.6K
18:51 28,332.44 28,332.44 28,332.44 28,332.44 3,647.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし