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 28,707.90 28,715.32 28,706.89 28,706.89 1,883.1K
10:01 28,673.21 28,712.06 28,673.21 28,712.06 470.5K
10:02 28,657.31 28,673.68 28,651.00 28,668.89 2,945.2K
10:03 28,668.89 28,668.89 28,649.94 28,660.47 308.1K
10:04 28,656.54 28,656.54 28,575.03 28,575.03 1,838.8K
10:05 28,600.92 28,600.92 28,552.16 28,552.16 1,234.0K
10:06 28,575.32 28,610.22 28,575.32 28,580.62 1,393.9K
10:07 28,590.91 28,598.94 28,582.49 28,598.94 1,722.1K
10:08 28,582.10 28,602.33 28,582.10 28,602.33 1,469.5K
10:09 28,602.33 28,602.33 28,546.15 28,546.15 288.4K
10:10 28,546.15 28,546.15 28,509.88 28,509.88 748.7K
10:11 28,524.95 28,538.06 28,522.99 28,522.99 47.0K
10:12 28,533.52 28,544.97 28,533.52 28,544.97 214.7K
10:13 28,557.60 28,557.60 28,553.95 28,553.95 772.8K
10:14 28,553.95 28,556.06 28,548.14 28,548.14 92.0K
10:15 28,548.14 28,552.35 28,546.04 28,552.35 796.5K
10:16 28,554.46 28,563.81 28,554.46 28,563.81 436.0K
10:17 28,569.32 28,572.07 28,567.21 28,567.21 978.6K
10:18 28,569.32 28,580.17 28,569.32 28,573.21 490.3K
10:19 28,571.11 28,573.21 28,571.11 28,573.21 64.7K
10:20 28,577.42 28,579.53 28,543.49 28,543.49 98.9K
10:21 28,543.49 28,547.42 28,543.49 28,545.31 66.1K
10:22 28,545.31 28,545.31 28,535.59 28,535.59 438.5K
10:23 28,533.49 28,535.59 28,522.96 28,522.96 2,445.6K
10:24 28,516.64 28,516.64 28,505.79 28,505.79 151.6K
10:25 28,518.42 28,518.42 28,518.42 28,518.42 139.7K
10:26 28,535.47 28,554.42 28,535.47 28,554.42 471.6K
10:27 28,554.42 28,573.69 28,551.22 28,551.22 791.5K
10:28 28,553.33 28,565.96 28,553.33 28,557.54 1,581.4K
10:29 28,557.54 28,557.54 28,551.22 28,551.22 88.0K
10:30 28,559.64 28,572.29 28,557.22 28,572.29 1,053.9K
10:31 28,563.28 28,563.28 28,563.28 28,563.28 33.1K
10:32 28,552.75 28,552.75 28,542.22 28,550.50 240.5K
10:33 28,548.39 28,548.39 28,535.43 28,535.43 78.7K
10:34 28,535.43 28,545.95 28,535.43 28,545.95 180.8K
10:35 28,537.53 28,564.85 28,537.53 28,546.49 732.1K
10:36 28,546.49 28,554.91 28,546.49 28,548.49 175.9K
10:37 28,548.49 28,550.32 28,548.49 28,549.40 27.1K
10:38 28,553.62 28,559.93 28,553.62 28,559.93 105.1K
10:39 28,559.93 28,559.93 28,543.09 28,543.09 164.8K
10:40 28,543.09 28,543.09 28,528.02 28,540.65 149.9K
10:41 28,540.65 28,581.65 28,540.65 28,581.65 112.0K
10:42 28,583.76 28,583.76 28,565.36 28,565.36 319.1K
10:43 28,552.88 28,559.19 28,552.88 28,559.19 353.1K
10:44 28,561.30 28,561.30 28,561.30 28,561.30 102.5K
10:45 28,561.30 28,569.72 28,559.19 28,569.72 356.6K
10:46 28,563.40 28,571.82 28,563.40 28,571.82 115.2K
10:47 28,564.29 28,570.30 28,563.99 28,570.30 369.2K
10:48 28,572.41 28,572.41 28,552.05 28,552.05 299.8K
10:49 28,552.05 28,552.05 28,551.74 28,551.74 44.0K
10:50 28,558.18 28,558.18 28,551.86 28,551.86 22.4K
10:51 28,551.86 28,558.18 28,551.86 28,553.97 32.9K
10:52 28,560.28 28,560.28 28,537.12 28,545.38 633.7K
10:53 28,545.38 28,581.17 28,545.38 28,581.17 461.3K
10:54 28,579.07 28,580.89 28,572.46 28,572.46 130.7K
10:55 28,572.46 28,572.46 28,557.24 28,567.77 993.9K
10:56 28,567.77 28,567.77 28,567.77 28,567.77 0.0K
10:57 28,561.45 28,569.88 28,561.45 28,561.45 60.4K
10:58 28,561.45 28,561.45 28,561.45 28,561.45 56.2K
10:59 28,569.88 28,571.98 28,569.88 28,571.98 175.9K
11:00 28,569.88 28,578.30 28,569.88 28,571.98 181.5K
11:01 28,571.98 28,581.17 28,571.98 28,576.96 47.1K
11:02 28,576.96 28,576.96 28,574.86 28,574.86 351.6K
11:03 28,574.86 28,579.07 28,574.86 28,579.07 648.2K
11:04 28,579.07 28,583.28 28,579.07 28,583.28 203.4K
11:05 28,591.70 28,593.81 28,591.70 28,593.81 1,364.4K
11:06 28,591.70 28,593.81 28,591.70 28,593.81 110.1K
11:07 28,593.81 28,593.81 28,573.19 28,575.29 155.4K
11:08 28,573.19 28,573.19 28,566.87 28,566.87 181.3K
11:09 28,558.45 28,573.52 28,558.45 28,571.41 516.8K
11:10 28,571.41 28,597.79 28,571.41 28,597.79 124.0K
11:11 28,599.63 28,601.47 28,598.47 28,598.47 145.9K
11:12 28,601.33 28,622.38 28,601.33 28,612.74 1,387.5K
11:13 28,612.74 28,612.74 28,589.58 28,595.90 1,023.1K
11:14 28,595.90 28,604.32 28,593.79 28,593.79 28.2K
11:15 28,593.79 28,596.82 28,593.79 28,596.82 94.6K
11:16 28,596.82 28,596.82 28,596.82 28,596.82 0.4K
11:17 28,605.24 28,609.45 28,603.13 28,609.45 138.8K
11:18 28,595.69 28,595.69 28,591.48 28,591.48 121.8K
11:19 28,591.48 28,608.51 28,590.27 28,608.51 145.1K
11:20 28,608.51 28,608.51 28,608.51 28,608.51 550.0K
11:21 28,610.61 28,610.61 28,608.51 28,610.61 462.0K
11:22 28,608.51 28,608.51 28,604.81 28,604.81 318.9K
11:23 28,597.27 28,597.27 28,595.17 28,595.17 840.8K
11:24 28,595.17 28,597.87 28,595.17 28,597.87 168.5K
11:25 28,595.76 28,599.97 28,595.76 28,597.87 66.0K
11:26 28,599.97 28,603.38 28,599.97 28,603.38 1,018.1K
11:27 28,601.28 28,603.38 28,601.28 28,603.38 610.5K
11:28 28,601.28 28,601.28 28,595.76 28,595.76 1,745.6K
11:29 28,595.76 28,595.76 28,590.27 28,590.27 1,653.1K
11:30 28,590.27 28,590.27 28,590.27 28,590.27 352.8K
11:31 28,565.89 28,572.58 28,559.95 28,559.95 3,536.7K
11:32 28,559.95 28,559.95 28,545.21 28,545.21 49.3K
11:33 28,549.42 28,552.71 28,546.40 28,546.40 111.2K
11:34 28,546.40 28,550.61 28,546.40 28,546.40 85.2K
11:35 28,544.28 28,544.28 28,540.64 28,542.75 92.3K
11:36 28,546.96 28,546.96 28,542.75 28,542.75 131.6K
11:37 28,542.75 28,542.75 28,538.54 28,538.54 115.1K
11:38 28,530.11 28,530.11 28,522.58 28,522.58 100.1K
11:39 28,526.21 28,526.21 28,516.11 28,516.11 205.5K
11:40 28,501.37 28,501.37 28,499.27 28,499.27 368.8K
11:41 28,503.48 28,511.90 28,503.48 28,511.90 82.1K
11:42 28,511.90 28,511.90 28,511.90 28,511.90 10.9K
11:43 28,507.69 28,516.79 28,507.69 28,516.79 206.0K
11:44 28,516.79 28,516.79 28,512.58 28,512.58 82.1K
11:45 28,512.58 28,512.58 28,505.64 28,505.64 221.2K
11:46 28,505.64 28,505.64 28,505.64 28,505.64 55.7K
11:47 28,505.64 28,505.64 28,495.11 28,495.11 443.0K
11:48 28,506.86 28,506.86 28,497.68 28,501.90 155.4K
11:49 28,527.16 28,527.16 28,493.47 28,495.58 4,948.5K
11:50 28,482.95 28,482.95 28,451.66 28,451.66 3,699.3K
11:51 28,450.47 28,450.47 28,442.05 28,448.36 2,509.4K
11:52 28,446.63 28,447.82 28,435.19 28,435.19 1,989.1K
11:53 28,426.77 28,433.08 28,426.77 28,433.08 2,048.8K
11:54 28,430.98 28,442.42 28,430.98 28,442.42 303.2K
11:55 28,427.68 28,431.89 28,427.68 28,431.89 332.0K
11:56 28,431.52 28,431.52 28,427.31 28,429.41 230.7K
11:57 28,439.94 28,439.94 28,433.62 28,433.62 679.8K
11:58 28,433.62 28,445.17 28,433.62 28,445.17 361.8K
11:59 28,436.75 28,436.75 28,426.22 28,426.22 865.1K
12:00 28,426.22 28,426.22 28,424.12 28,426.22 285.0K
12:01 28,424.44 28,440.69 28,424.44 28,433.63 2,414.0K
12:02 28,433.93 28,436.03 28,433.93 28,436.03 298.8K
12:03 28,431.82 28,431.82 28,431.82 28,431.82 385.4K
12:04 28,429.72 28,436.03 28,369.44 28,369.44 341.9K
12:05 28,363.12 28,366.25 28,361.02 28,366.25 1,483.4K
12:06 28,366.25 28,366.25 28,363.50 28,363.50 218.9K
12:07 28,363.50 28,363.50 28,358.91 28,358.91 403.2K
12:08 28,358.91 28,358.91 28,355.58 28,355.58 293.0K
12:09 28,357.68 28,359.20 28,357.09 28,357.09 624.1K
12:10 28,354.99 28,354.99 28,349.05 28,349.05 11,398.4K
12:11 28,340.62 28,377.97 28,340.62 28,371.65 803.6K
12:12 28,367.97 28,367.97 28,353.38 28,353.38 398.5K
12:13 28,361.80 28,361.80 28,349.17 28,353.38 812.9K
12:14 28,353.38 28,359.70 28,352.46 28,352.46 261.7K
12:15 28,352.46 28,386.80 28,352.46 28,386.80 1,969.8K
12:16 28,380.48 28,380.48 28,368.20 28,368.20 444.4K
12:17 28,397.42 28,397.42 28,374.19 28,380.51 333.6K
12:18 28,374.19 28,379.05 28,374.19 28,379.05 223.1K
12:19 28,379.05 28,386.56 28,379.05 28,386.56 1,625.6K
12:20 28,404.17 28,404.17 28,388.21 28,388.21 705.0K
12:21 28,386.11 28,388.21 28,384.00 28,384.00 277.4K
12:22 28,384.00 28,384.00 28,381.90 28,381.90 244.2K
12:23 28,362.95 28,362.95 28,356.63 28,356.63 1,241.8K
12:24 28,358.74 28,359.66 28,354.53 28,359.66 1,120.2K
12:25 28,359.66 28,359.66 28,355.45 28,355.45 447.2K
12:26 28,363.87 28,363.87 28,357.55 28,357.55 211.9K
12:27 28,357.55 28,370.18 28,355.45 28,358.43 966.6K
12:28 28,358.43 28,370.18 28,358.43 28,370.18 325.9K
12:29 28,368.07 28,372.28 28,368.07 28,372.28 216.7K
12:30 28,370.18 28,372.28 28,370.18 28,372.28 289.3K
12:31 28,368.07 28,372.93 28,366.62 28,366.62 261.4K
12:32 28,366.62 28,366.62 28,363.32 28,363.32 761.2K
12:33 28,371.44 28,371.44 28,354.60 28,360.92 1,461.5K
12:34 28,358.81 28,365.13 28,356.71 28,356.71 763.1K
12:35 28,365.13 28,365.13 28,356.71 28,356.71 259.8K
12:36 28,384.18 28,390.50 28,363.68 28,390.50 400.5K
12:37 28,386.29 28,386.29 28,384.18 28,386.29 265.2K
12:38 28,386.29 28,388.39 28,386.29 28,388.39 293.0K
12:39 28,388.39 28,388.39 28,386.29 28,386.29 243.6K
12:40 28,386.29 28,386.29 28,384.18 28,384.18 400.5K
12:41 28,382.35 28,382.35 28,369.71 28,369.71 3,084.6K
12:42 28,369.71 28,369.71 28,367.61 28,367.61 389.8K
12:43 28,367.61 28,376.03 28,367.61 28,371.82 276.4K
12:44 28,371.82 28,371.82 28,367.61 28,371.82 270.3K
12:45 28,380.24 28,380.24 28,367.31 28,367.31 1,606.6K
12:46 28,365.20 28,365.20 28,363.10 28,363.10 318.8K
12:47 28,363.10 28,368.76 28,360.34 28,360.34 978.7K
12:48 28,353.00 28,358.42 28,353.00 28,358.42 284.6K
12:49 28,354.21 28,354.21 28,347.52 28,347.52 489.9K
12:50 28,347.52 28,347.52 28,342.92 28,345.02 335.6K
12:51 28,345.02 28,351.34 28,326.36 28,330.41 437.8K
12:52 28,330.41 28,332.51 28,330.41 28,330.41 399.8K
12:53 28,330.41 28,332.51 28,330.41 28,332.51 205.3K
12:54 28,330.41 28,334.62 28,330.41 28,330.41 221.5K
12:55 28,332.51 28,332.51 28,330.41 28,330.41 275.5K
12:56 28,345.14 28,387.76 28,345.14 28,385.65 1,279.0K
12:57 28,379.34 28,379.34 28,356.18 28,356.18 270.7K
12:58 28,351.97 28,352.23 28,348.02 28,348.02 217.9K
12:59 28,348.02 28,364.86 28,348.02 28,364.86 286.7K
13:00 28,362.76 28,362.76 28,351.48 28,351.48 454.4K
13:01 28,353.58 28,362.01 28,353.58 28,362.01 1,181.2K
13:02 28,368.94 28,369.59 28,364.73 28,369.59 239.4K
13:03 28,369.59 28,369.59 28,367.48 28,369.59 265.4K
13:04 28,367.48 28,367.48 28,367.48 28,367.48 484.8K
13:05 28,369.59 28,369.59 28,367.48 28,367.48 298.0K
13:06 28,367.48 28,394.27 28,367.48 28,394.27 633.9K
13:07 28,436.49 28,436.49 28,396.49 28,396.49 3,730.0K
13:08 28,404.91 28,407.01 28,400.70 28,400.70 211.8K
13:09 28,400.70 28,413.22 28,396.38 28,396.38 1,079.1K
13:10 28,397.18 28,397.18 28,386.65 28,386.65 285.3K
13:11 28,395.07 28,395.07 28,377.58 28,394.64 428.0K
13:12 28,394.64 28,403.06 28,394.64 28,403.06 294.1K
13:13 28,391.61 28,404.26 28,391.61 28,404.26 426.1K
13:14 28,396.49 28,396.49 28,383.86 28,388.07 805.7K
13:15 28,385.31 28,385.31 28,381.10 28,383.20 304.9K
13:16 28,383.20 28,383.20 28,383.20 28,383.20 216.9K
13:17 28,383.20 28,383.20 28,366.52 28,370.84 1,293.5K
13:18 28,370.84 28,379.59 28,370.84 28,377.49 326.3K
13:19 28,347.35 28,351.56 28,347.35 28,351.56 280.2K
13:20 28,347.35 28,347.35 28,345.24 28,345.24 254.4K
13:21 28,375.38 28,375.38 28,375.38 28,375.38 276.6K
13:22 28,375.38 28,375.38 28,375.38 28,375.38 254.4K
13:23 28,375.38 28,375.38 28,345.24 28,345.24 531.8K
13:24 28,345.24 28,345.24 28,345.24 28,345.24 297.7K
13:25 28,345.24 28,345.24 28,338.82 28,338.82 475.9K
13:26 28,343.03 28,343.03 28,332.50 28,332.50 947.5K
13:27 28,332.50 28,343.03 28,332.50 28,343.03 248.9K
13:28 28,342.49 28,342.49 28,340.38 28,342.49 326.0K
13:29 28,346.70 28,346.70 28,340.38 28,346.70 595.6K
13:30 28,340.00 28,356.84 28,340.00 28,356.84 645.3K
13:31 28,342.10 28,342.10 28,333.68 28,333.68 249.0K
13:32 28,333.68 28,333.68 28,325.26 28,327.37 373.2K
13:33 28,327.37 28,327.37 28,318.94 28,318.94 383.8K
13:34 28,322.85 28,322.85 28,317.13 28,319.23 214.6K
13:35 28,319.23 28,323.44 28,319.23 28,319.23 210.8K
13:36 28,318.94 28,318.94 28,318.34 28,318.94 216.4K
13:37 28,316.84 28,318.94 28,312.63 28,316.84 1,155.8K
13:38 28,353.29 28,353.29 28,344.87 28,344.87 470.8K
13:39 28,351.19 28,351.19 28,327.70 28,327.70 409.6K
13:40 28,327.70 28,331.91 28,312.63 28,312.63 752.1K
13:41 28,312.63 28,312.63 28,311.71 28,311.71 238.6K
13:42 28,307.50 28,309.60 28,305.07 28,305.07 728.5K
13:43 28,305.07 28,307.18 28,305.07 28,305.07 226.7K
13:44 28,309.29 28,309.29 28,305.07 28,305.07 244.9K
13:45 28,309.29 28,309.29 28,290.34 28,290.34 1,189.3K
13:46 28,290.34 28,290.34 28,285.48 28,285.48 3,570.9K
13:47 28,296.01 28,296.01 28,283.37 28,285.48 419.8K
13:48 28,287.58 28,287.58 28,281.27 28,281.27 244.8K
13:49 28,279.16 28,279.16 28,274.95 28,274.95 247.8K
13:50 28,277.06 28,285.48 28,277.06 28,285.48 258.6K
13:51 28,281.27 28,281.27 28,274.95 28,274.95 215.5K
13:52 28,274.95 28,285.48 28,274.95 28,285.48 496.5K
13:53 28,291.79 28,296.01 28,291.79 28,296.01 312.6K
13:54 28,296.01 28,296.01 28,289.69 28,289.69 221.1K
13:55 28,289.69 28,289.69 28,286.68 28,286.68 269.5K
13:56 28,284.57 28,284.57 28,248.11 28,248.11 697.3K
13:57 28,278.25 28,304.74 28,278.25 28,304.74 1,513.8K
13:58 28,292.10 28,298.42 28,285.79 28,285.79 274.8K
13:59 28,292.10 28,294.21 28,287.89 28,287.89 274.9K
14:00 28,285.79 28,302.63 28,285.79 28,287.89 997.4K
14:01 28,283.68 28,287.89 28,283.68 28,287.89 247.8K
14:02 28,285.79 28,287.89 28,283.68 28,287.89 452.5K
14:03 28,285.79 28,285.79 28,285.79 28,285.79 393.3K
14:04 28,293.32 28,293.32 28,293.32 28,293.32 217.0K
14:05 28,293.32 28,295.43 28,293.32 28,293.32 215.5K
14:06 28,293.32 28,295.43 28,293.32 28,295.43 317.9K
14:07 28,293.32 28,298.72 28,293.32 28,294.51 363.2K
14:08 28,292.41 28,293.32 28,292.41 28,293.32 231.6K
14:09 28,291.22 28,291.22 28,291.22 28,291.22 215.5K
14:10 28,276.15 28,276.15 28,274.04 28,274.04 248.5K
14:11 28,280.36 28,280.36 28,274.04 28,274.04 344.7K
14:12 28,274.04 28,286.13 28,274.04 28,286.13 234.2K
14:13 28,279.82 28,279.82 28,279.82 28,279.82 517.0K
14:14 28,277.71 28,281.92 28,277.71 28,277.71 226.2K
14:15 28,277.71 28,281.92 28,277.71 28,277.71 269.3K
14:16 28,292.78 28,292.78 28,280.69 28,280.69 508.3K
14:17 28,278.58 28,278.58 28,278.58 28,278.58 263.6K
14:18 28,278.58 28,282.80 28,274.37 28,274.37 457.2K
14:19 28,276.75 28,278.58 28,270.16 28,278.58 557.1K
14:20 28,272.27 28,273.78 28,271.68 28,273.78 954.6K
14:21 28,268.35 28,289.75 28,261.46 28,289.75 3,848.4K
14:22 28,290.40 28,290.40 28,288.30 28,288.30 668.2K
14:23 28,290.40 28,291.62 28,285.31 28,285.31 295.0K
14:24 28,285.31 28,285.31 28,279.85 28,284.37 261.4K
14:25 28,284.37 28,284.37 28,282.26 28,282.26 215.3K
14:26 28,280.16 28,280.16 28,278.05 28,278.05 200.6K
14:27 28,278.05 28,297.00 28,278.05 28,287.40 1,077.0K
14:28 28,285.29 28,285.29 28,283.19 28,283.19 199.1K
14:29 28,281.08 28,298.26 28,281.08 28,298.26 218.2K
14:30 28,298.26 28,301.54 28,298.26 28,301.54 210.1K
14:31 28,303.65 28,309.97 28,299.44 28,299.44 986.0K
14:32 28,295.23 28,295.23 28,293.12 28,293.12 570.4K
14:33 28,293.12 28,295.23 28,293.12 28,293.12 355.9K
14:34 28,293.12 28,294.94 28,286.52 28,286.52 442.0K
14:35 28,286.52 28,286.52 28,284.41 28,286.52 209.7K
14:36 28,284.41 28,284.41 28,284.41 28,284.41 204.3K
14:37 28,284.41 28,297.43 28,284.41 28,293.22 371.7K
14:38 28,295.32 28,295.32 28,285.34 28,291.65 302.4K
14:39 28,285.34 28,285.34 28,281.09 28,281.09 1,359.3K
14:40 28,283.20 28,283.20 28,281.09 28,281.09 204.4K
14:41 28,281.09 28,289.52 28,281.09 28,283.20 275.8K
14:42 28,283.20 28,289.52 28,281.09 28,281.09 334.1K
14:43 28,288.32 28,288.32 28,277.79 28,277.79 565.3K
14:44 28,283.22 28,283.22 28,281.12 28,281.12 237.2K
14:45 28,281.12 28,295.86 28,279.01 28,291.64 550.8K
14:46 28,289.54 28,289.54 28,283.22 28,283.22 204.3K
14:47 28,283.22 28,283.22 28,279.01 28,279.01 241.8K
14:48 28,279.01 28,279.01 28,276.91 28,276.91 311.5K
14:49 28,276.91 28,284.41 28,276.91 28,284.41 373.7K
14:50 28,291.75 28,291.75 28,287.54 28,289.64 584.4K
14:51 28,285.43 28,285.43 28,283.33 28,284.24 717.6K
14:52 28,288.45 28,288.45 28,286.35 28,286.35 311.6K
14:53 28,292.12 28,298.44 28,290.02 28,298.44 221.6K
14:54 28,290.02 28,292.12 28,285.81 28,285.81 548.6K
14:55 28,283.70 28,287.91 28,283.32 28,283.32 350.5K
14:56 28,287.53 28,287.53 28,281.21 28,283.32 531.8K
14:57 28,281.21 28,283.32 28,281.21 28,281.21 171.9K
14:58 28,281.21 28,281.21 28,279.11 28,279.11 26.9K
14:59 28,279.11 28,281.21 28,279.11 28,281.21 214.8K
15:00 28,281.21 28,283.32 28,281.21 28,281.21 819.2K
15:01 28,266.14 28,283.37 28,266.14 28,281.27 528.2K
15:02 28,282.17 28,282.17 28,267.98 28,272.56 522.7K
15:03 28,272.56 28,272.56 28,270.46 28,270.46 241.0K
15:04 28,265.87 28,266.52 28,264.70 28,264.70 154.4K
15:05 28,268.31 28,280.05 28,268.31 28,271.63 227.2K
15:06 28,271.63 28,277.95 28,271.63 28,277.95 29.5K
15:07 28,269.52 28,275.84 28,269.52 28,275.84 354.3K
15:08 28,282.16 28,282.16 28,271.93 28,271.93 252.6K
15:09 28,267.72 28,267.72 28,265.31 28,265.31 225.5K
15:10 28,262.63 28,271.06 28,262.63 28,271.06 690.7K
15:11 28,268.95 28,268.95 28,264.74 28,264.74 252.2K
15:12 28,269.26 28,273.47 28,265.05 28,273.47 470.9K
15:13 28,283.94 28,283.94 28,273.85 28,273.85 1,409.6K
15:14 28,272.35 28,272.35 28,270.24 28,270.56 211.9K
15:15 28,274.77 28,276.87 28,268.45 28,268.45 263.2K
15:16 28,270.56 28,270.56 28,268.45 28,268.45 203.8K
15:17 28,272.66 28,272.66 28,270.02 28,270.02 227.2K
15:18 28,270.02 28,270.02 28,262.48 28,262.48 422.0K
15:19 28,258.27 28,258.27 28,255.21 28,255.21 2,042.0K
15:20 28,257.31 28,257.31 28,255.21 28,255.21 2,588.9K
15:21 28,255.21 28,257.31 28,255.21 28,255.21 503.9K
15:22 28,253.10 28,253.10 28,244.68 28,244.68 2,775.8K
15:23 28,244.68 28,244.68 28,238.36 28,238.36 448.9K
15:24 28,236.26 28,236.26 28,234.15 28,234.15 337.1K
15:25 28,234.15 28,234.15 28,232.05 28,232.05 4,395.1K
15:26 28,232.05 28,232.05 28,227.83 28,227.83 620.3K
15:27 28,227.83 28,235.37 28,227.83 28,235.37 216.1K
15:28 28,229.32 28,241.96 28,229.32 28,241.96 360.9K
15:29 28,237.75 28,237.75 28,234.72 28,237.43 268.7K
15:30 28,235.33 28,245.85 28,235.33 28,235.33 558.5K
15:31 28,235.33 28,260.59 28,235.33 28,260.59 1,710.4K
15:32 28,260.59 28,262.70 28,260.59 28,260.59 225.1K
15:33 28,275.33 28,275.33 28,269.32 28,269.32 338.2K
15:34 28,267.21 28,271.42 28,260.90 28,260.90 268.2K
15:35 28,258.79 28,258.79 28,235.00 28,235.00 453.5K
15:36 28,239.21 28,245.52 28,232.89 28,245.52 607.1K
15:37 28,245.52 28,256.05 28,245.52 28,253.95 262.9K
15:38 28,247.63 28,247.63 28,239.21 28,239.21 375.4K
15:39 28,230.79 28,232.89 28,230.79 28,230.79 290.6K
15:40 28,230.79 28,230.79 28,228.68 28,228.68 585.0K
15:41 28,233.27 28,239.58 28,233.27 28,235.00 222.2K
15:42 28,243.80 28,252.22 28,241.69 28,248.39 656.4K
15:43 28,248.13 28,257.97 28,248.13 28,257.97 805.6K
15:44 28,255.87 28,272.71 28,255.87 28,265.74 962.1K
15:45 28,263.64 28,276.25 28,259.43 28,276.25 494.6K
15:46 28,276.25 28,290.99 28,274.14 28,290.99 219.8K
15:47 28,288.88 28,290.99 28,288.88 28,288.88 209.8K
15:48 28,286.78 28,286.78 28,273.22 28,273.22 658.5K
15:49 28,269.01 28,269.01 28,265.99 28,265.99 283.1K
15:50 28,265.99 28,270.20 28,265.99 28,270.20 214.2K
15:51 28,268.10 28,270.20 28,268.10 28,270.20 203.5K
15:52 28,268.10 28,268.10 28,268.10 28,268.10 204.2K
15:53 28,265.99 28,279.69 28,262.85 28,279.69 713.1K
15:54 28,273.37 28,277.58 28,273.37 28,277.58 452.6K
15:55 28,277.58 28,277.58 28,277.58 28,277.58 313.3K
15:56 28,284.01 28,286.11 28,284.01 28,284.01 258.8K
15:57 28,284.01 28,284.01 28,284.01 28,284.01 767.1K
15:58 28,253.87 28,288.22 28,253.87 28,288.22 390.5K
15:59 28,307.83 28,322.57 28,307.83 28,314.18 1,005.5K
16:00 28,314.18 28,327.11 28,311.08 28,311.08 364.1K
16:01 28,306.87 28,306.87 28,296.34 28,296.34 424.6K
16:02 28,294.24 28,294.24 28,294.24 28,294.24 402.6K
16:03 28,284.60 28,284.60 28,265.90 28,265.90 974.9K
16:04 28,250.25 28,257.78 28,250.25 28,255.68 405.3K
16:05 28,261.08 28,261.08 28,252.06 28,258.37 647.0K
16:06 28,252.06 28,258.37 28,252.06 28,258.37 230.0K
16:07 28,265.88 28,270.09 28,261.67 28,270.09 557.5K
16:08 28,274.30 28,274.30 28,261.67 28,263.77 418.0K
16:09 28,257.45 28,358.11 28,257.45 28,358.11 4,867.1K
16:10 28,382.61 28,383.06 28,328.21 28,383.06 2,745.0K
16:11 28,366.55 28,386.20 28,366.55 28,386.20 1,042.5K
16:12 28,378.67 28,410.72 28,378.67 28,410.72 1,647.6K
16:13 28,398.54 28,398.54 28,376.53 28,392.40 802.7K
16:14 28,384.14 28,384.15 28,379.28 28,384.15 883.7K
16:15 28,384.15 28,397.91 28,381.39 28,388.55 491.6K
16:16 28,362.95 28,362.95 28,340.28 28,345.41 2,842.4K
16:17 28,339.37 28,344.60 28,330.64 28,330.64 349.4K
16:18 28,329.73 28,335.21 28,329.73 28,335.21 893.6K
16:19 28,339.42 28,339.42 28,329.71 28,329.71 350.1K
16:20 28,336.02 28,336.02 28,318.95 28,318.95 728.1K
16:21 28,316.84 28,316.84 28,316.84 28,316.84 279.6K
16:22 28,316.84 28,316.84 28,316.84 28,316.84 447.5K
16:23 28,314.74 28,314.74 28,314.74 28,314.74 1,133.3K
16:24 28,314.74 28,314.74 28,311.07 28,311.07 316.9K
16:25 28,308.59 28,310.69 28,269.27 28,269.27 381.6K
16:26 28,267.17 28,277.26 28,267.17 28,277.26 603.4K
16:27 28,277.26 28,285.68 28,277.26 28,281.47 236.8K
16:28 28,279.36 28,284.61 28,279.36 28,284.61 264.2K
16:29 28,300.79 28,305.38 28,296.58 28,305.38 769.1K
16:30 28,307.48 28,307.48 28,298.68 28,298.68 2,894.7K
16:31 28,298.68 28,317.07 28,298.68 28,317.07 3,074.0K
16:32 28,317.07 28,317.07 28,302.01 28,302.01 777.8K
16:33 28,302.01 28,323.55 28,302.01 28,323.55 535.8K
16:34 28,345.54 28,345.54 28,335.01 28,335.01 267.3K
16:35 28,331.34 28,339.80 28,331.34 28,339.80 269.1K
16:36 28,337.70 28,341.26 28,334.95 28,338.51 410.5K
16:37 28,334.30 28,338.81 28,331.28 28,338.81 287.3K
16:38 28,338.81 28,338.81 28,338.81 28,338.81 335.4K
16:39 28,338.81 28,350.93 28,338.81 28,350.93 259.2K
16:40 28,350.93 28,350.93 28,337.97 28,338.89 263.0K
16:41 28,338.89 28,338.89 28,320.50 28,320.50 1,237.4K
16:42 28,320.50 28,341.82 28,318.66 28,341.82 1,969.4K
16:43 28,348.47 28,351.39 28,345.07 28,351.39 1,063.0K
16:44 28,370.34 28,403.21 28,370.34 28,401.11 5,103.9K
16:45 28,409.53 28,409.53 28,377.01 28,377.01 607.2K
16:46 28,360.93 28,375.94 28,360.93 28,367.22 672.5K
16:47 28,365.11 28,365.11 28,352.63 28,352.63 1,231.2K
16:48 28,355.26 28,363.38 28,340.46 28,340.46 1,873.0K
16:49 28,336.25 28,338.35 28,336.25 28,338.35 315.2K
16:50 28,338.35 28,343.75 28,333.22 28,343.75 566.5K
16:51 28,343.75 28,343.75 28,326.32 28,331.44 2,107.9K
16:52 28,327.23 28,327.23 28,323.02 28,327.23 349.3K
16:53 28,320.61 28,323.74 28,315.49 28,323.74 287.7K
16:54 28,322.82 28,322.82 28,295.36 28,295.36 1,124.2K
16:55 28,299.03 28,332.84 28,294.81 28,332.84 283.9K
16:56 28,332.84 28,332.84 28,331.00 28,331.00 264.4K
16:57 28,331.00 28,331.00 28,331.00 28,331.00 225.4K
16:58 28,331.00 28,337.32 28,331.00 28,335.21 252.3K
16:59 28,339.42 28,339.42 28,303.42 28,303.42 974.9K
17:00 28,297.99 28,304.24 28,291.67 28,304.24 372.6K
17:01 28,310.56 28,323.19 28,310.56 28,323.19 311.0K
17:02 28,312.67 28,312.67 28,310.56 28,310.56 251.9K
17:03 28,310.56 28,316.88 28,308.46 28,316.88 783.9K
17:04 28,306.89 28,306.89 28,302.68 28,302.68 321.0K
17:05 28,302.68 28,302.68 28,290.48 28,290.48 259.9K
17:06 28,288.38 28,295.35 28,288.38 28,295.35 490.2K
17:07 28,286.92 28,296.37 28,286.92 28,296.37 258.6K
17:08 28,296.37 28,296.37 28,289.03 28,293.24 257.4K
17:09 28,286.92 28,286.92 28,264.32 28,271.39 223.6K
17:10 28,274.14 28,294.64 28,274.14 28,294.64 307.8K
17:11 28,300.96 28,300.96 28,291.14 28,298.20 539.9K
17:12 28,302.42 28,304.82 28,298.24 28,298.24 311.7K
17:13 28,312.98 28,312.98 28,289.48 28,293.69 871.4K
17:14 28,302.12 28,302.12 28,289.21 28,289.21 713.3K
17:15 28,293.42 28,297.10 28,287.11 28,297.10 446.2K
17:16 28,307.63 28,307.63 28,290.48 28,290.48 575.7K
17:17 28,288.38 28,288.38 28,280.23 28,283.36 434.3K
17:18 28,264.74 28,277.58 28,264.74 28,265.93 450.4K
17:19 28,287.84 28,302.58 28,282.06 28,282.06 1,010.3K
17:20 28,286.28 28,286.28 28,275.75 28,275.75 214.1K
17:21 28,266.55 28,276.81 28,266.55 28,276.81 987.0K
17:22 28,270.49 28,270.49 28,268.39 28,268.39 310.4K
17:23 28,268.39 28,271.95 28,265.64 28,271.95 263.6K
17:24 28,267.74 28,285.58 28,267.74 28,285.58 436.8K
17:25 28,279.27 28,279.27 28,269.58 28,269.58 253.6K
17:26 28,269.58 28,282.21 28,269.58 28,282.21 874.7K
17:27 28,287.56 28,287.56 28,283.35 28,283.35 372.2K
17:28 28,287.02 28,294.25 28,287.02 28,294.25 491.7K
17:29 28,293.33 28,293.64 28,289.12 28,293.64 361.8K
17:30 28,299.95 28,299.95 28,293.64 28,293.64 267.6K
17:31 28,295.47 28,295.47 28,293.37 28,295.47 220.1K
17:32 28,293.37 28,293.37 28,291.26 28,291.26 357.3K
17:33 28,291.26 28,291.26 28,289.42 28,289.42 653.4K
17:34 28,289.42 28,289.42 28,280.25 28,280.25 417.6K
17:35 28,280.25 28,280.25 28,280.25 28,280.25 224.7K
17:36 28,287.78 28,296.21 28,287.78 28,296.21 274.6K
17:37 28,289.89 28,289.89 28,287.78 28,287.78 390.6K
17:38 28,287.78 28,295.32 28,287.78 28,295.32 235.8K
17:39 28,295.32 28,295.32 28,265.18 28,267.02 339.6K
17:40 28,261.51 28,267.02 28,258.59 28,258.59 1,027.0K
17:41 28,266.58 28,266.88 28,263.11 28,263.11 290.2K
17:42 28,257.98 28,257.98 28,246.95 28,246.95 531.3K
17:43 28,251.17 28,254.19 28,246.95 28,254.19 400.7K
17:44 28,247.87 28,250.28 28,247.87 28,250.28 364.2K
17:45 28,250.28 28,256.60 28,247.22 28,247.22 230.3K
17:46 28,247.22 28,267.72 28,245.11 28,267.72 209.8K
17:47 28,267.72 28,267.72 28,265.61 28,265.61 241.3K
17:48 28,265.61 28,265.61 28,264.40 28,264.40 257.3K
17:49 28,269.53 28,269.53 28,265.32 28,267.42 305.1K
17:50 28,272.85 28,274.96 28,272.85 28,274.96 1,081.2K
17:51 28,271.02 28,275.60 28,271.02 28,275.60 829.3K
17:52 28,275.60 28,276.79 28,274.68 28,274.68 901.9K
17:53 28,259.57 28,261.68 28,249.04 28,249.04 1,891.9K
17:54 28,249.04 28,265.18 28,249.04 28,265.18 236.2K
17:55 28,265.18 28,271.50 28,265.18 28,265.18 635.5K
17:56 28,257.65 28,266.98 28,257.65 28,258.56 318.5K
17:57 28,244.53 28,250.85 28,242.42 28,242.42 807.6K
17:58 28,244.53 28,244.53 28,229.19 28,229.19 261.8K
17:59 28,218.66 28,218.66 28,204.68 28,206.78 8,465.5K
18:00 28,206.78 28,227.30 28,206.78 28,220.99 454.5K
18:01 28,225.20 28,227.30 28,225.20 28,226.76 261.2K
18:02 28,212.91 28,229.75 28,211.99 28,211.99 444.7K
18:03 28,220.41 28,220.41 28,196.39 28,196.39 686.9K
18:04 28,196.39 28,196.39 28,196.39 28,196.39 276.9K
18:05 28,194.29 28,200.61 28,194.29 28,194.29 218.2K
18:06 28,198.50 28,200.92 28,198.50 28,200.92 1,144.9K
18:07 28,200.92 28,200.92 28,200.92 28,200.92 224.9K
18:08 28,200.92 28,200.92 28,196.71 28,196.71 266.1K
18:09 28,196.71 28,213.89 28,196.71 28,213.89 303.7K
18:10 28,209.68 28,212.77 28,207.25 28,212.77 562.8K
18:11 28,212.77 28,212.77 28,208.17 28,208.17 1,103.3K
18:12 28,208.17 28,210.90 28,208.17 28,210.90 458.9K
18:13 28,215.11 28,215.11 28,208.79 28,209.98 658.6K
18:14 28,212.08 28,214.19 28,209.98 28,214.19 244.8K
18:15 28,214.19 28,245.60 28,214.19 28,245.60 2,058.1K
18:16 28,237.18 28,245.60 28,237.18 28,237.18 1,358.0K
18:17 28,237.18 28,245.60 28,237.18 28,237.18 324.7K
18:18 28,233.85 28,233.85 28,229.94 28,229.94 238.6K
18:19 28,229.94 28,253.10 28,227.36 28,227.36 1,756.6K
18:20 28,223.14 28,258.13 28,223.14 28,239.82 1,667.2K
18:21 28,239.82 28,239.82 28,231.55 28,235.55 983.0K
18:22 28,241.99 28,242.14 28,232.96 28,232.96 2,595.8K
18:23 28,232.96 28,232.96 28,220.33 28,220.33 507.3K
18:24 28,223.35 28,227.25 28,223.35 28,227.25 1,565.1K
18:25 28,227.25 28,239.88 28,227.25 28,239.88 165.5K
18:26 28,239.88 28,249.60 28,239.88 28,249.60 217.9K
18:27 28,247.16 28,266.44 28,247.16 28,266.44 844.4K
18:28 28,267.36 28,267.36 28,256.83 28,256.83 913.5K
18:29 28,267.36 28,278.39 28,265.25 28,265.25 2,206.5K
18:30 28,268.92 28,283.99 28,268.92 28,283.99 663.9K
18:31 28,281.89 28,293.77 28,281.89 28,293.77 1,569.7K
18:32 28,290.44 28,290.44 28,287.41 28,287.41 714.1K
18:33 28,274.45 28,282.46 28,274.45 28,281.54 505.4K
18:34 28,283.64 28,288.16 28,283.64 28,288.16 1,014.9K
18:35 28,294.47 28,303.67 28,294.47 28,303.67 824.0K
18:36 28,303.67 28,304.29 28,293.24 28,293.24 1,803.7K
18:37 28,295.35 28,298.49 28,293.24 28,298.49 403.7K
18:38 28,292.99 28,292.99 28,290.88 28,290.88 92.2K
18:39 28,290.88 28,295.17 28,290.58 28,295.17 111.1K
18:40 28,310.41 28,310.41 28,310.41 28,310.41 568.8K
18:51 28,327.06 28,327.06 28,327.06 28,327.06 5,963.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし