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 28,620.22 28,620.22 28,611.80 28,611.80 292.3K
10:01 28,608.51 28,608.51 28,423.66 28,423.66 701.2K
10:02 28,416.41 28,439.74 28,410.26 28,439.74 610.9K
10:03 28,450.10 28,538.10 28,450.10 28,538.10 873.2K
10:04 28,529.68 28,538.10 28,494.99 28,494.99 257.4K
10:05 28,484.47 28,535.89 28,484.47 28,534.91 794.9K
10:06 28,543.33 28,543.33 28,468.65 28,485.78 1,060.3K
10:07 28,485.78 28,492.02 28,479.63 28,492.02 1,225.5K
10:08 28,477.28 28,485.70 28,477.28 28,485.70 124.0K
10:09 28,469.71 28,473.92 28,469.71 28,469.98 464.5K
10:10 28,456.60 28,491.70 28,456.60 28,491.70 300.6K
10:11 28,493.82 28,497.76 28,493.82 28,497.76 795.6K
10:12 28,499.87 28,499.87 28,491.61 28,495.82 345.8K
10:13 28,493.72 28,501.97 28,493.72 28,501.97 123.4K
10:14 28,514.19 28,514.19 28,483.33 28,498.13 194.3K
10:15 28,491.81 28,510.10 28,473.42 28,510.10 374.4K
10:16 28,507.99 28,507.99 28,496.82 28,498.93 205.6K
10:17 28,498.93 28,498.93 28,455.68 28,455.68 621.5K
10:18 28,455.68 28,455.68 28,440.94 28,440.94 433.4K
10:19 28,436.36 28,443.05 28,434.25 28,443.05 222.6K
10:20 28,445.80 28,445.80 28,441.59 28,441.59 290.0K
10:21 28,426.85 28,426.85 28,406.48 28,414.90 965.6K
10:22 28,414.90 28,414.90 28,390.71 28,390.71 1,267.7K
10:23 28,390.71 28,390.71 28,376.86 28,376.86 276.4K
10:24 28,407.00 28,419.37 28,407.00 28,410.94 1,199.0K
10:25 28,404.27 28,404.27 28,382.30 28,382.30 1,705.0K
10:26 28,389.51 28,391.61 28,366.35 28,366.35 1,197.7K
10:27 28,367.27 28,367.85 28,365.15 28,365.15 503.6K
10:28 28,361.82 28,366.33 28,361.82 28,366.33 238.4K
10:29 28,366.33 28,381.81 28,360.02 28,381.81 372.3K
10:30 28,335.71 28,351.37 28,335.71 28,351.37 804.6K
10:31 28,364.00 28,364.00 28,357.68 28,362.50 64.5K
10:32 28,372.75 28,384.50 28,372.75 28,384.50 496.9K
10:33 28,363.45 28,374.25 28,363.45 28,365.28 313.4K
10:34 28,359.78 28,359.78 28,355.57 28,357.67 70.3K
10:35 28,360.43 28,360.43 28,357.03 28,357.03 350.6K
10:36 28,357.03 28,361.24 28,347.39 28,357.91 440.6K
10:37 28,368.44 28,380.19 28,367.55 28,367.55 282.6K
10:38 28,369.66 28,369.66 28,366.32 28,369.34 1,917.3K
10:39 28,356.71 28,365.13 28,350.39 28,365.13 461.4K
10:40 28,369.05 28,369.05 28,321.09 28,321.09 1,357.4K
10:41 28,326.49 28,345.44 28,326.49 28,341.22 361.2K
10:42 28,326.64 28,326.64 28,310.38 28,310.38 455.6K
10:43 28,316.70 28,321.71 28,304.87 28,321.71 362.8K
10:44 28,313.29 28,316.64 28,313.29 28,316.64 124.9K
10:45 28,325.17 28,326.73 28,310.49 28,310.49 376.1K
10:46 28,303.60 28,311.86 28,303.60 28,311.86 477.8K
10:47 28,306.02 28,308.46 28,304.52 28,308.46 599.5K
10:48 28,308.46 28,310.56 28,307.81 28,307.81 220.8K
10:49 28,307.81 28,315.96 28,307.81 28,315.96 194.9K
10:50 28,313.85 28,313.85 28,310.83 28,312.91 549.3K
10:51 28,310.80 28,336.97 28,310.80 28,336.97 475.5K
10:52 28,339.07 28,351.70 28,336.63 28,342.95 898.2K
10:53 28,342.95 28,345.06 28,342.95 28,342.95 204.2K
10:54 28,338.36 28,345.90 28,338.36 28,344.06 1,184.3K
10:55 28,359.66 28,359.66 28,352.97 28,353.57 185.4K
10:56 28,351.47 28,351.47 28,288.30 28,288.30 4,752.3K
10:57 28,284.63 28,284.63 28,223.46 28,223.46 1,894.7K
10:58 28,252.94 28,252.94 28,227.07 28,227.07 1,235.9K
10:59 28,229.18 28,229.18 28,219.57 28,219.57 946.1K
11:00 28,223.78 28,223.78 28,215.36 28,223.78 1,278.5K
11:01 28,236.62 28,236.62 28,214.35 28,226.98 598.8K
11:02 28,212.79 28,229.63 28,212.79 28,224.50 951.5K
11:03 28,222.39 28,227.82 28,210.98 28,210.98 3,042.5K
11:04 28,207.37 28,221.57 28,207.37 28,221.57 704.1K
11:05 28,211.58 28,211.58 28,203.57 28,203.57 1,629.9K
11:06 28,207.78 28,207.78 28,195.66 28,195.66 677.2K
11:07 28,182.70 28,189.66 28,182.70 28,189.66 558.4K
11:08 28,217.37 28,249.61 28,213.16 28,249.61 1,213.2K
11:09 28,245.40 28,264.35 28,245.40 28,264.35 391.1K
11:10 28,262.25 28,262.25 28,241.19 28,247.51 453.9K
11:11 28,247.51 28,263.46 28,247.51 28,263.46 2,669.7K
11:12 28,261.35 28,261.35 28,252.01 28,252.01 327.0K
11:13 28,254.12 28,262.16 28,251.63 28,262.16 696.2K
11:14 28,264.26 28,264.26 28,253.73 28,257.95 298.9K
11:15 28,260.05 28,260.05 28,253.73 28,257.95 945.0K
11:16 28,257.95 28,257.95 28,251.63 28,251.63 224.1K
11:17 28,251.63 28,257.95 28,251.63 28,251.63 382.4K
11:18 28,249.52 28,249.52 28,237.78 28,237.78 976.0K
11:19 28,224.94 28,224.94 28,196.90 28,210.30 294.8K
11:20 28,198.56 28,198.56 28,196.45 28,196.45 245.9K
11:21 28,190.29 28,208.49 28,182.58 28,208.49 338.1K
11:22 28,214.80 28,214.80 28,208.49 28,209.13 367.3K
11:23 28,209.13 28,215.45 28,209.13 28,213.35 250.6K
11:24 28,203.71 28,203.71 28,192.70 28,203.22 439.4K
11:25 28,201.12 28,202.03 28,193.60 28,202.03 581.7K
11:26 28,204.13 28,207.54 28,199.12 28,199.12 392.6K
11:27 28,205.43 28,205.43 28,192.70 28,192.70 230.8K
11:28 28,188.48 28,189.39 28,188.48 28,189.39 523.8K
11:29 28,189.39 28,191.50 28,189.39 28,189.39 375.0K
11:30 28,189.39 28,189.39 28,189.39 28,189.39 245.1K
11:31 28,189.39 28,197.04 28,189.39 28,197.04 383.4K
11:32 28,197.04 28,197.04 28,185.21 28,185.21 1,109.9K
11:33 28,187.32 28,193.61 28,185.81 28,193.61 641.5K
11:34 28,195.72 28,196.96 28,195.13 28,196.96 324.1K
11:35 28,201.17 28,201.17 28,188.54 28,190.64 703.1K
11:36 28,186.43 28,186.43 28,182.76 28,182.76 548.3K
11:37 28,178.55 28,182.76 28,177.64 28,177.64 229.0K
11:38 28,175.54 28,177.64 28,168.00 28,168.00 887.0K
11:39 28,160.47 28,160.47 28,155.34 28,155.34 603.5K
11:40 28,153.23 28,157.44 28,153.23 28,155.34 366.9K
11:41 28,153.23 28,153.23 28,149.02 28,149.02 409.4K
11:42 28,144.81 28,144.81 28,141.79 28,141.79 253.1K
11:43 28,141.79 28,154.42 28,141.79 28,154.42 548.8K
11:44 28,143.89 28,143.89 28,128.00 28,140.63 486.9K
11:45 28,132.21 28,143.95 28,132.21 28,137.64 219.0K
11:46 28,137.03 28,137.03 28,129.50 28,132.52 382.3K
11:47 28,130.41 28,134.63 28,128.31 28,134.63 297.6K
11:48 28,129.23 28,150.55 28,129.23 28,150.55 478.3K
11:49 28,150.55 28,162.58 28,131.55 28,131.55 462.9K
11:50 28,135.76 28,135.76 28,127.34 28,127.34 318.9K
11:51 28,127.34 28,127.34 28,126.43 28,126.43 214.7K
11:52 28,124.60 28,132.43 28,124.60 28,132.43 434.6K
11:53 28,134.53 28,149.27 28,134.53 28,138.75 819.4K
11:54 28,139.03 28,139.03 28,130.02 28,132.13 1,030.1K
11:55 28,132.13 28,135.15 28,132.13 28,132.13 311.8K
11:56 28,140.55 28,177.01 28,140.55 28,173.06 1,668.1K
11:57 28,170.05 28,195.32 28,170.05 28,180.32 2,001.4K
11:58 28,180.32 28,188.19 28,175.56 28,175.56 1,683.8K
11:59 28,147.45 28,168.50 28,147.45 28,168.50 494.0K
12:00 28,170.61 28,170.61 28,154.95 28,154.95 245.9K
12:01 28,150.74 28,150.74 28,148.63 28,150.74 207.6K
12:02 28,148.63 28,162.77 28,148.63 28,162.77 234.8K
12:03 28,156.45 28,160.66 28,156.45 28,160.66 276.9K
12:04 28,158.56 28,165.79 28,157.37 28,165.79 257.4K
12:05 28,167.89 28,167.89 28,165.79 28,167.89 490.2K
12:06 28,167.89 28,174.62 28,167.89 28,174.62 496.6K
12:07 28,187.58 28,189.69 28,187.58 28,187.58 1,163.6K
12:08 28,185.48 28,191.80 28,185.48 28,189.10 466.9K
12:09 28,189.10 28,189.10 28,153.08 28,153.08 420.1K
12:10 28,155.21 28,170.86 28,155.21 28,170.86 421.7K
12:11 28,168.75 28,168.75 28,156.12 28,158.22 469.0K
12:12 28,158.22 28,159.50 28,158.22 28,159.50 198.1K
12:13 28,159.50 28,180.60 28,159.50 28,180.60 245.9K
12:14 28,180.60 28,180.60 28,165.97 28,170.18 418.3K
12:15 28,168.08 28,170.18 28,165.97 28,165.97 204.6K
12:16 28,170.18 28,174.63 28,168.08 28,174.63 419.7K
12:17 28,170.42 28,190.89 28,170.42 28,190.89 566.5K
12:18 28,183.14 28,183.14 28,171.69 28,171.69 1,471.8K
12:19 28,180.11 28,180.11 28,173.79 28,173.79 401.7K
12:20 28,173.79 28,173.79 28,156.95 28,163.27 1,125.0K
12:21 28,165.37 28,165.37 28,159.06 28,159.06 618.4K
12:22 28,154.84 28,156.95 28,154.84 28,156.95 426.2K
12:23 28,152.74 28,160.89 28,152.74 28,156.68 450.9K
12:24 28,171.75 28,171.75 28,158.20 28,158.20 1,748.4K
12:25 28,153.99 28,158.20 28,143.62 28,143.62 511.4K
12:26 28,145.73 28,145.73 28,141.52 28,141.52 686.2K
12:27 28,143.62 28,153.55 28,141.52 28,149.34 664.7K
12:28 28,149.34 28,151.44 28,149.34 28,151.44 624.9K
12:29 28,151.44 28,151.44 28,148.74 28,148.74 841.8K
12:30 28,148.74 28,148.74 28,148.74 28,148.74 378.9K
12:31 28,148.74 28,153.44 28,142.59 28,153.44 391.3K
12:32 28,158.85 28,160.96 28,158.85 28,160.96 464.8K
12:33 28,160.96 28,160.96 28,160.34 28,160.34 691.9K
12:34 28,166.65 28,178.01 28,164.24 28,178.01 256.3K
12:35 28,180.11 28,180.11 28,169.20 28,171.30 496.3K
12:36 28,171.30 28,171.30 28,150.01 28,150.01 172.8K
12:37 28,154.22 28,156.32 28,150.01 28,156.32 294.3K
12:38 28,160.53 28,160.53 28,152.11 28,152.11 856.9K
12:39 28,150.01 28,156.32 28,149.09 28,149.09 337.6K
12:40 28,149.09 28,149.09 28,126.48 28,126.48 205.3K
12:41 28,128.59 28,130.69 28,128.59 28,128.59 367.6K
12:42 28,139.12 28,155.96 28,139.12 28,155.96 1,286.1K
12:43 28,173.39 28,183.96 28,171.32 28,171.32 3,318.2K
12:44 28,151.29 28,161.82 28,151.29 28,161.82 1,004.2K
12:45 28,159.71 28,168.44 28,159.71 28,168.44 305.3K
12:46 28,162.12 28,166.33 28,157.91 28,157.91 272.3K
12:47 28,155.80 28,185.28 28,155.80 28,176.86 3,849.8K
12:48 28,176.86 28,176.86 28,170.54 28,174.75 486.4K
12:49 28,170.54 28,179.30 28,164.23 28,179.30 780.6K
12:50 28,156.89 28,183.05 28,155.68 28,183.05 4,443.1K
12:51 28,175.85 28,194.51 28,175.85 28,194.51 2,083.0K
12:52 28,200.83 28,222.22 28,200.83 28,222.22 4,743.3K
12:53 28,224.32 28,224.32 28,219.82 28,221.93 1,240.8K
12:54 28,221.93 28,224.03 28,216.50 28,216.50 377.3K
12:55 28,220.71 28,244.92 28,220.71 28,244.92 2,645.7K
12:56 28,242.82 28,242.82 28,238.61 28,238.61 597.0K
12:57 28,232.29 28,236.50 28,228.08 28,236.50 278.6K
12:58 28,210.92 28,220.31 28,210.92 28,216.37 1,295.2K
12:59 28,212.16 28,217.58 28,212.16 28,212.75 945.7K
13:00 28,214.86 28,214.86 28,206.64 28,206.64 751.1K
13:01 28,214.19 28,224.15 28,214.19 28,224.15 968.0K
13:02 28,215.73 28,233.09 28,215.73 28,227.63 925.2K
13:03 28,207.12 28,231.54 28,207.12 28,231.54 2,517.3K
13:04 28,228.52 28,249.99 28,226.72 28,249.99 959.4K
13:05 28,283.09 28,291.98 28,276.77 28,291.98 831.8K
13:06 28,288.06 28,318.73 28,285.04 28,318.73 10,775.7K
13:07 28,322.08 28,326.29 28,292.80 28,292.80 842.9K
13:08 28,292.80 28,321.69 28,292.80 28,321.69 3,582.7K
13:09 28,321.69 28,322.90 28,317.81 28,317.81 1,969.2K
13:10 28,315.70 28,321.74 28,315.70 28,316.62 1,363.4K
13:11 28,316.62 28,329.26 28,316.62 28,327.15 1,705.3K
13:12 28,312.41 28,313.62 28,306.65 28,306.65 2,102.1K
13:13 28,286.50 28,295.27 28,286.50 28,295.27 1,751.1K
13:14 28,295.27 28,297.37 28,295.27 28,297.37 1,549.8K
13:15 28,301.58 28,323.88 28,301.58 28,323.88 2,365.8K
13:16 28,336.62 28,336.62 28,323.98 28,325.15 1,074.4K
13:17 28,327.26 28,327.26 28,304.10 28,310.25 1,449.4K
13:18 28,308.14 28,308.14 28,308.14 28,308.14 1,501.7K
13:19 28,290.97 28,291.88 28,290.97 28,291.88 384.8K
13:20 28,289.77 28,289.77 28,268.78 28,275.31 1,033.4K
13:21 28,277.44 28,277.44 28,276.54 28,276.54 779.5K
13:22 28,276.54 28,278.37 28,276.26 28,276.26 1,185.4K
13:23 28,278.37 28,278.37 28,260.94 28,260.94 488.5K
13:24 28,263.04 28,277.26 28,263.04 28,277.26 658.4K
13:25 28,278.18 28,290.76 28,272.46 28,290.76 856.6K
13:26 28,290.76 28,302.49 28,288.66 28,302.49 1,038.8K
13:27 28,302.49 28,302.49 28,291.96 28,298.58 683.0K
13:28 28,292.26 28,292.26 28,283.84 28,283.84 554.1K
13:29 28,283.84 28,283.84 28,283.84 28,283.84 257.7K
13:30 28,288.43 28,288.43 28,280.00 28,282.11 776.3K
13:31 28,280.00 28,286.32 28,279.21 28,279.21 328.0K
13:32 28,277.10 28,277.10 28,272.89 28,272.89 499.7K
13:33 28,277.10 28,284.64 28,277.10 28,284.64 342.0K
13:34 28,268.77 28,281.40 28,268.77 28,281.40 736.7K
13:35 28,281.40 28,281.40 28,270.88 28,270.88 1,294.5K
13:36 28,271.79 28,280.21 28,271.79 28,279.60 437.2K
13:37 28,275.39 28,291.43 28,267.88 28,291.43 541.2K
13:38 28,291.43 28,296.29 28,291.43 28,296.29 439.5K
13:39 28,295.08 28,298.75 28,295.08 28,298.75 2,384.8K
13:40 28,300.56 28,300.56 28,272.53 28,274.63 611.6K
13:41 28,275.85 28,284.29 28,275.85 28,284.29 566.6K
13:42 28,268.10 28,292.73 28,266.00 28,292.73 643.8K
13:43 28,292.73 28,292.73 28,279.18 28,281.29 526.9K
13:44 28,283.39 28,283.39 28,281.29 28,281.29 295.0K
13:45 28,260.29 28,260.29 28,253.98 28,253.98 1,031.3K
13:46 28,231.37 28,257.55 28,227.16 28,257.55 1,353.4K
13:47 28,257.55 28,257.55 28,234.61 28,236.72 538.2K
13:48 28,237.64 28,240.66 28,225.61 28,225.61 1,164.1K
13:49 28,227.71 28,232.03 28,227.71 28,227.82 255.5K
13:50 28,227.82 28,232.03 28,227.82 28,227.82 208.4K
13:51 28,227.82 28,253.10 28,227.82 28,249.49 1,577.8K
13:52 28,246.77 28,246.77 28,234.57 28,234.57 448.6K
13:53 28,234.57 28,234.57 28,226.15 28,228.25 315.6K
13:54 28,230.06 28,230.06 28,221.63 28,221.63 266.3K
13:55 28,221.63 28,221.63 28,219.53 28,219.53 1,155.2K
13:56 28,212.84 28,212.84 28,208.62 28,208.62 386.0K
13:57 28,216.88 28,216.88 28,216.88 28,216.88 222.4K
13:58 28,216.88 28,216.88 28,214.78 28,216.88 197.8K
13:59 28,216.88 28,223.20 28,216.88 28,223.20 283.2K
14:00 28,221.09 28,221.09 28,206.35 28,206.74 1,665.5K
14:01 28,187.58 28,201.61 28,187.58 28,201.61 1,279.7K
14:02 28,199.50 28,203.71 28,199.50 28,199.50 239.9K
14:03 28,199.50 28,201.61 28,199.50 28,201.61 223.9K
14:04 28,201.61 28,207.92 28,199.50 28,207.92 284.1K
14:05 28,203.41 28,241.31 28,203.41 28,241.31 1,450.5K
14:06 28,237.10 28,237.10 28,234.99 28,234.99 442.3K
14:07 28,234.99 28,243.53 28,234.99 28,243.53 188.0K
14:08 28,243.53 28,243.53 28,241.43 28,241.43 476.0K
14:09 28,222.48 28,222.48 28,200.94 28,200.94 778.1K
14:10 28,198.83 28,198.83 28,195.81 28,195.81 214.0K
14:11 28,200.02 28,200.02 28,197.91 28,197.91 384.9K
14:12 28,195.81 28,202.12 28,189.49 28,189.49 335.9K
14:13 28,193.70 28,200.02 28,193.70 28,197.91 437.2K
14:14 28,193.70 28,197.91 28,190.08 28,190.08 204.2K
14:15 28,207.13 28,208.02 28,202.92 28,208.02 302.8K
14:16 28,201.70 28,201.70 28,194.16 28,196.27 212.3K
14:17 28,200.48 28,200.48 28,192.06 28,194.16 640.1K
14:18 28,204.69 28,232.06 28,204.69 28,206.95 2,048.5K
14:19 28,206.95 28,215.37 28,206.95 28,215.37 507.4K
14:20 28,215.37 28,215.37 28,203.93 28,203.93 583.8K
14:21 28,203.93 28,212.35 28,185.39 28,185.39 192.8K
14:22 28,193.81 28,193.81 28,179.07 28,181.18 229.7K
14:23 28,179.37 28,181.48 28,179.37 28,181.48 189.7K
14:24 28,183.58 28,183.58 28,181.48 28,181.48 208.3K
14:25 28,181.48 28,181.48 28,178.16 28,178.16 202.2K
14:26 28,178.16 28,178.16 28,167.37 28,169.47 1,490.6K
14:27 28,180.00 28,180.00 28,179.08 28,179.08 464.0K
14:28 28,178.78 28,193.85 28,178.78 28,183.32 247.1K
14:29 28,181.21 28,183.32 28,181.21 28,181.21 188.0K
14:30 28,183.32 28,183.32 28,176.09 28,176.09 261.2K
14:31 28,178.19 28,180.30 28,178.19 28,180.30 181.3K
14:32 28,182.40 28,182.40 28,180.30 28,180.30 229.4K
14:33 28,180.30 28,184.51 28,180.30 28,184.51 320.1K
14:34 28,186.61 28,186.61 28,186.61 28,186.61 208.1K
14:35 28,186.61 28,187.00 28,182.40 28,187.00 241.0K
14:36 28,187.92 28,187.92 28,177.39 28,180.37 769.9K
14:37 28,180.37 28,192.00 28,180.37 28,189.89 547.9K
14:38 28,192.00 28,192.00 28,189.89 28,189.89 213.8K
14:39 28,189.89 28,189.89 28,187.78 28,187.78 565.2K
14:40 28,185.68 28,185.68 28,179.06 28,179.06 357.9K
14:41 28,185.38 28,187.78 28,176.50 28,176.50 295.1K
14:42 28,174.40 28,174.40 28,174.10 28,174.10 460.0K
14:43 28,178.31 28,218.31 28,178.31 28,216.21 1,441.4K
14:44 28,227.49 28,227.49 28,204.46 28,204.46 581.0K
14:45 28,215.32 28,222.85 28,215.32 28,222.85 245.5K
14:46 28,224.96 28,233.38 28,224.96 28,231.28 880.1K
14:47 28,229.17 28,229.17 28,215.29 28,215.29 599.2K
14:48 28,215.29 28,215.29 28,205.94 28,205.94 866.7K
14:49 28,205.94 28,205.94 28,198.41 28,198.41 328.6K
14:50 28,210.88 28,210.88 28,206.67 28,210.88 341.2K
14:51 28,206.67 28,206.67 28,200.08 28,200.08 714.8K
14:52 28,200.08 28,212.71 28,197.97 28,210.61 501.9K
14:53 28,200.08 28,200.08 28,193.76 28,195.87 321.0K
14:54 28,187.88 28,223.12 28,187.88 28,223.12 455.9K
14:55 28,223.12 28,225.87 28,221.66 28,221.66 477.2K
14:56 28,223.77 28,227.06 28,214.43 28,214.43 1,591.4K
14:57 28,214.43 28,214.43 28,212.32 28,212.32 208.3K
14:58 28,212.32 28,241.80 28,212.32 28,236.39 1,026.3K
14:59 28,242.22 28,242.22 28,216.62 28,216.62 212.1K
15:00 28,214.23 28,235.95 28,214.23 28,235.95 458.6K
15:01 28,229.89 28,234.75 28,228.43 28,228.43 313.0K
15:02 28,228.43 28,228.43 28,228.43 28,228.43 229.7K
15:03 28,228.43 28,228.43 28,226.32 28,226.32 160.2K
15:04 28,222.11 28,222.11 28,209.48 28,209.48 341.6K
15:05 28,209.48 28,210.07 28,201.65 28,201.65 185.9K
15:06 28,203.75 28,209.15 28,200.73 28,204.94 269.2K
15:07 28,199.52 28,201.63 28,199.52 28,199.52 289.3K
15:08 28,200.43 28,200.43 28,198.32 28,198.32 378.9K
15:09 28,204.64 28,204.64 28,198.32 28,200.43 383.7K
15:10 28,198.32 28,198.32 28,196.22 28,198.32 245.1K
15:11 28,204.64 28,204.64 28,183.25 28,183.25 332.6K
15:12 28,187.46 28,187.46 28,183.25 28,183.25 309.1K
15:13 28,182.34 28,184.44 28,182.34 28,182.34 313.1K
15:14 28,182.34 28,186.55 28,182.34 28,182.34 377.3K
15:15 28,182.34 28,192.89 28,182.34 28,183.18 574.5K
15:16 28,183.18 28,194.73 28,183.18 28,194.73 932.2K
15:17 28,198.94 28,198.94 28,186.47 28,186.47 210.9K
15:18 28,186.47 28,193.09 28,186.47 28,193.09 560.7K
15:19 28,197.30 28,197.30 28,188.88 28,188.88 181.3K
15:20 28,190.98 28,191.89 28,190.98 28,191.89 302.3K
15:21 28,194.30 28,224.50 28,194.30 28,219.10 665.1K
15:22 28,219.10 28,219.10 28,206.47 28,206.47 181.5K
15:23 28,204.36 28,204.97 28,197.63 28,201.95 220.2K
15:24 28,204.97 28,204.97 28,202.86 28,202.86 222.2K
15:25 28,202.86 28,202.86 28,200.76 28,200.76 221.4K
15:26 28,200.76 28,207.07 28,200.76 28,204.97 699.4K
15:27 28,202.86 28,207.07 28,202.86 28,204.97 213.3K
15:28 28,204.97 28,204.97 28,202.86 28,202.86 198.2K
15:29 28,204.97 28,204.97 28,202.21 28,202.21 273.8K
15:30 28,200.10 28,202.21 28,200.10 28,202.21 160.0K
15:31 28,206.12 28,206.45 28,206.12 28,206.45 234.8K
15:32 28,206.45 28,206.45 28,206.45 28,206.45 160.0K
15:33 28,204.34 28,206.45 28,202.51 28,202.51 705.3K
15:34 28,202.51 28,202.51 28,202.51 28,202.51 181.5K
15:35 28,202.51 28,202.51 28,189.88 28,189.88 261.3K
15:36 28,187.77 28,187.77 28,187.77 28,187.77 330.2K
15:37 28,194.09 28,194.09 28,187.77 28,189.88 392.3K
15:38 28,189.88 28,191.98 28,185.56 28,185.56 251.7K
15:39 28,183.45 28,185.56 28,180.43 28,180.43 269.5K
15:40 28,180.43 28,186.85 28,180.43 28,186.85 166.5K
15:41 28,189.57 28,189.57 28,189.57 28,189.57 203.0K
15:42 28,198.00 28,198.00 28,194.05 28,194.05 277.9K
15:43 28,191.95 28,191.95 28,187.73 28,187.73 288.3K
15:44 28,187.73 28,191.95 28,187.73 28,191.95 314.3K
15:45 28,191.95 28,191.95 28,191.68 28,191.68 336.5K
15:46 28,189.57 28,193.78 28,189.57 28,191.68 724.4K
15:47 28,189.57 28,190.79 28,189.57 28,190.79 513.7K
15:48 28,190.79 28,190.79 28,185.28 28,185.28 248.0K
15:49 28,187.39 28,187.39 28,184.07 28,184.07 251.1K
15:50 28,185.64 28,185.64 28,172.98 28,172.98 288.1K
15:51 28,172.71 28,184.78 28,172.71 28,184.78 573.3K
15:52 28,184.78 28,185.70 28,181.75 28,181.75 303.7K
15:53 28,181.75 28,181.75 28,176.60 28,176.60 308.5K
15:54 28,185.02 28,185.02 28,176.60 28,176.60 171.0K
15:55 28,182.91 28,182.91 28,179.08 28,179.08 460.3K
15:56 28,176.97 28,181.21 28,176.97 28,181.21 793.2K
15:57 28,185.42 28,185.42 28,185.42 28,185.42 393.6K
15:58 28,185.42 28,189.64 28,179.11 28,179.11 404.7K
15:59 28,179.11 28,179.11 28,170.92 28,170.92 1,619.0K
16:00 28,171.83 28,171.83 28,161.28 28,161.28 4,100.4K
16:01 28,158.79 28,158.79 28,151.83 28,151.83 3,238.0K
16:02 28,147.62 28,149.73 28,142.19 28,142.19 3,340.1K
16:03 28,142.19 28,142.19 28,138.87 28,138.87 408.3K
16:04 28,140.98 28,144.92 28,140.98 28,144.92 503.6K
16:05 28,125.64 28,131.95 28,125.64 28,131.95 356.4K
16:06 28,139.46 28,165.05 28,139.46 28,165.05 271.4K
16:07 28,162.95 28,169.27 28,154.53 28,154.53 244.6K
16:08 28,154.53 28,159.66 28,154.53 28,159.66 421.2K
16:09 28,159.96 28,159.96 28,137.92 28,139.37 431.8K
16:10 28,139.37 28,162.87 28,139.37 28,144.53 1,000.7K
16:11 28,148.74 28,148.74 28,144.53 28,144.53 412.6K
16:12 28,121.92 28,145.74 28,121.92 28,144.22 247.3K
16:13 28,148.44 28,148.44 28,143.92 28,143.92 352.9K
16:14 28,143.92 28,145.11 28,143.00 28,145.11 249.0K
16:15 28,143.00 28,155.87 28,143.00 28,155.87 563.7K
16:16 28,158.63 28,158.63 28,143.89 28,143.89 4,375.2K
16:17 28,143.89 28,146.61 28,143.89 28,146.61 587.8K
16:18 28,152.93 28,152.93 28,125.51 28,125.51 831.9K
16:19 28,121.54 28,128.21 28,092.06 28,128.21 2,032.7K
16:20 28,119.78 28,123.99 28,117.68 28,123.99 471.1K
16:21 28,126.10 28,126.10 28,126.10 28,126.10 471.0K
16:22 28,113.47 28,119.62 28,100.83 28,119.62 7,255.0K
16:23 28,106.60 28,112.92 28,083.95 28,083.95 356.9K
16:24 28,092.37 28,092.37 28,081.47 28,089.99 856.9K
16:25 28,085.78 28,086.10 28,081.57 28,083.99 1,284.9K
16:26 28,083.99 28,083.99 28,078.44 28,078.44 778.6K
16:27 28,079.36 28,082.09 28,075.15 28,082.09 802.9K
16:28 28,082.09 28,086.30 28,082.09 28,086.30 351.9K
16:29 28,082.09 28,087.60 28,082.09 28,087.60 862.8K
16:30 28,087.60 28,089.71 28,083.39 28,087.60 416.2K
16:31 28,087.60 28,093.92 28,087.60 28,093.92 1,927.8K
16:32 28,095.14 28,109.98 28,095.14 28,109.98 811.8K
16:33 28,120.51 28,122.61 28,116.30 28,121.71 991.4K
16:34 28,111.18 28,121.71 28,111.18 28,121.71 804.9K
16:35 28,121.71 28,129.84 28,121.42 28,129.84 603.7K
16:36 28,131.94 28,131.94 28,123.83 28,123.83 350.2K
16:37 28,117.51 28,117.51 28,093.05 28,093.05 830.5K
16:38 28,103.58 28,118.32 28,103.58 28,118.32 835.8K
16:39 28,093.05 28,101.16 28,093.05 28,095.14 1,428.8K
16:40 28,095.14 28,103.03 28,095.14 28,103.03 1,223.5K
16:41 28,098.81 28,122.32 28,098.81 28,120.22 206.8K
16:42 28,124.73 28,126.84 28,122.62 28,126.84 201.0K
16:43 28,122.62 28,124.73 28,122.62 28,122.62 249.9K
16:44 28,128.94 28,128.94 28,120.52 28,120.52 180.1K
16:45 28,116.31 28,116.31 28,101.24 28,103.99 658.5K
16:46 28,103.99 28,107.28 28,103.07 28,107.28 166.6K
16:47 28,100.97 28,117.43 28,100.97 28,117.43 652.2K
16:48 28,109.00 28,109.00 28,102.69 28,104.79 1,052.8K
16:49 28,092.97 28,092.97 28,092.97 28,092.97 787.8K
16:50 28,091.15 28,097.29 28,090.24 28,097.29 957.4K
16:51 28,097.29 28,097.59 28,095.47 28,097.59 1,376.1K
16:52 28,097.59 28,120.20 28,097.59 28,120.20 1,087.5K
16:53 28,118.09 28,120.20 28,118.09 28,120.20 811.2K
16:54 28,115.27 28,115.27 28,107.18 28,107.18 1,484.5K
16:55 28,109.28 28,111.39 28,105.66 28,107.77 1,870.3K
16:56 28,107.77 28,115.65 28,107.77 28,115.65 1,490.2K
16:57 28,115.65 28,122.33 28,115.65 28,122.33 1,325.3K
16:58 28,129.25 28,129.25 28,125.04 28,125.04 1,420.0K
16:59 28,125.04 28,133.46 28,125.04 28,127.14 424.8K
17:00 28,127.14 28,173.46 28,127.14 28,173.46 7,028.8K
17:01 28,173.46 28,175.57 28,171.36 28,175.57 536.6K
17:02 28,165.04 28,165.36 28,154.83 28,154.83 474.6K
17:03 28,154.83 28,154.83 28,152.08 28,152.08 469.9K
17:04 28,152.08 28,155.75 28,152.08 28,155.75 786.5K
17:05 28,152.46 28,153.06 28,152.46 28,153.06 372.7K
17:06 28,143.42 28,159.66 28,143.42 28,159.66 401.7K
17:07 28,158.16 28,162.37 28,158.16 28,158.16 449.2K
17:08 28,161.84 28,175.69 28,161.84 28,175.69 1,190.0K
17:09 28,173.21 28,173.21 28,149.93 28,152.03 883.9K
17:10 28,143.61 28,152.03 28,143.61 28,146.94 233.8K
17:11 28,141.80 28,141.80 28,130.94 28,130.94 291.0K
17:12 28,135.15 28,135.15 28,130.94 28,130.94 381.3K
17:13 28,142.39 28,142.39 28,127.65 28,127.65 378.8K
17:14 28,135.19 28,138.21 28,133.99 28,138.05 1,075.2K
17:15 28,138.05 28,138.05 28,128.40 28,134.72 267.9K
17:16 28,120.85 28,121.15 28,116.30 28,116.30 568.7K
17:17 28,116.30 28,116.30 28,091.24 28,091.24 293.3K
17:18 28,091.24 28,104.79 28,091.24 28,104.79 401.7K
17:19 28,104.79 28,113.85 28,101.13 28,101.13 670.3K
17:20 28,101.75 28,101.75 28,099.65 28,099.65 293.2K
17:21 28,122.25 28,125.25 28,122.25 28,125.25 477.8K
17:22 28,117.10 28,126.75 28,117.10 28,118.87 394.9K
17:23 28,118.87 28,123.08 28,116.76 28,116.76 211.5K
17:24 28,123.08 28,123.08 28,116.76 28,120.16 599.6K
17:25 28,120.16 28,120.16 28,114.72 28,114.72 544.8K
17:26 28,114.72 28,116.83 28,114.72 28,116.83 932.7K
17:27 28,099.65 28,101.15 28,099.05 28,101.15 235.7K
17:28 28,096.02 28,096.02 28,084.98 28,084.98 818.1K
17:29 28,097.02 28,097.02 28,085.43 28,085.43 5,482.5K
17:30 28,069.91 28,069.91 28,058.93 28,061.03 638.6K
17:31 28,058.93 28,061.03 28,058.93 28,061.03 236.0K
17:32 28,062.24 28,062.24 28,058.30 28,058.30 798.9K
17:33 28,058.30 28,062.52 28,055.29 28,055.29 1,027.8K
17:34 28,053.18 28,055.29 28,053.18 28,053.18 694.3K
17:35 28,053.18 28,053.18 28,051.96 28,051.96 698.5K
17:36 28,030.32 28,030.32 28,030.32 28,030.32 362.9K
17:37 28,032.42 28,037.39 28,022.71 28,022.71 853.6K
17:38 28,020.60 28,022.71 28,020.60 28,022.71 1,503.5K
17:39 28,022.71 28,056.22 28,022.71 28,056.22 833.8K
17:40 28,031.51 28,031.51 28,027.29 28,027.29 1,218.0K
17:41 28,029.02 28,043.21 28,020.60 28,020.60 1,253.8K
17:42 28,012.33 28,020.75 28,012.33 28,018.76 1,037.9K
17:43 28,020.87 28,022.12 28,020.87 28,021.52 672.0K
17:44 28,022.42 28,028.85 28,016.00 28,016.00 891.2K
17:45 28,016.00 28,038.61 28,016.00 28,038.61 725.0K
17:46 28,037.70 28,039.80 28,037.70 28,039.80 438.0K
17:47 28,058.75 28,058.75 28,052.44 28,052.44 305.9K
17:48 28,052.44 28,070.19 28,052.44 28,070.19 419.7K
17:49 28,069.92 28,090.91 28,069.92 28,090.91 669.1K
17:50 28,088.80 28,093.32 28,088.80 28,091.21 494.3K
17:51 28,096.34 28,096.34 28,081.27 28,081.27 246.9K
17:52 28,072.85 28,083.71 28,068.64 28,083.71 272.3K
17:53 28,083.71 28,085.81 28,083.71 28,083.71 381.8K
17:54 28,084.31 28,084.31 28,075.14 28,079.35 344.5K
17:55 28,079.35 28,084.31 28,075.14 28,082.21 407.4K
17:56 28,084.31 28,084.31 28,081.29 28,081.29 305.1K
17:57 28,070.76 28,070.76 28,068.66 28,068.66 597.8K
17:58 28,066.55 28,068.66 28,066.55 28,068.66 410.2K
17:59 28,060.38 28,064.59 28,052.67 28,052.67 266.9K
18:00 28,065.51 28,065.51 28,051.21 28,051.21 564.4K
18:01 28,047.00 28,054.34 28,047.00 28,052.23 323.8K
18:02 28,054.34 28,054.34 28,003.06 28,003.06 1,923.0K
18:03 28,007.27 28,007.27 27,997.29 28,002.69 1,509.3K
18:04 27,996.37 28,039.16 27,993.95 28,039.16 234.2K
18:05 28,050.19 28,050.19 28,012.51 28,016.73 257.4K
18:06 28,018.83 28,018.83 28,012.51 28,012.51 254.4K
18:07 28,031.80 28,054.40 28,027.58 28,027.58 382.0K
18:08 28,031.80 28,038.11 28,031.80 28,038.11 715.3K
18:09 28,036.01 28,053.16 28,036.01 28,053.16 752.7K
18:10 28,055.26 28,055.26 28,051.05 28,051.05 491.6K
18:11 28,013.38 28,013.38 28,013.38 28,013.38 530.1K
18:12 28,015.48 28,015.48 27,986.56 27,986.56 281.1K
18:13 27,986.56 28,011.27 27,986.56 28,005.09 328.8K
18:14 28,005.09 28,005.09 27,952.95 27,968.90 853.1K
18:15 27,979.43 28,002.95 27,979.43 28,000.85 765.0K
18:16 28,001.77 28,001.77 27,990.74 27,990.74 580.0K
18:17 28,000.46 28,028.16 28,000.46 28,028.16 612.2K
18:18 28,026.06 28,031.17 28,025.14 28,031.17 367.2K
18:19 28,023.64 28,033.28 28,023.64 28,033.28 213.8K
18:20 28,007.07 28,013.39 28,002.25 28,002.25 106.4K
18:21 28,000.15 28,042.62 28,000.15 28,042.62 3,369.4K
18:22 28,042.62 28,042.62 28,025.51 28,025.51 579.1K
18:23 28,027.04 28,027.04 28,026.12 28,026.12 336.0K
18:24 28,021.91 28,035.97 28,021.91 28,033.86 717.9K
18:25 28,039.29 28,055.22 28,034.16 28,055.22 324.5K
18:26 28,063.64 28,063.64 28,040.51 28,040.51 301.2K
18:27 28,040.51 28,040.51 28,034.19 28,040.51 582.7K
18:28 28,042.61 28,046.82 28,040.51 28,040.51 977.0K
18:29 28,046.41 28,056.94 28,037.90 28,037.90 863.8K
18:30 28,033.69 28,033.69 28,018.62 28,025.85 326.2K
18:31 28,010.78 28,010.78 27,997.69 28,006.12 362.5K
18:32 28,004.01 28,010.33 28,004.01 28,010.33 779.0K
18:33 28,006.12 28,008.22 28,006.12 28,008.22 424.0K
18:34 28,008.22 28,022.67 28,008.22 28,022.67 583.6K
18:35 28,045.83 28,113.46 28,045.83 28,113.46 11,662.6K
18:36 28,094.51 28,099.91 28,087.28 28,099.91 2,166.6K
18:37 28,102.02 28,120.37 28,102.02 28,120.37 344.0K
18:38 28,122.47 28,147.18 28,122.47 28,147.18 287.0K
18:39 28,149.29 28,149.29 28,133.33 28,134.24 388.0K
18:40 28,142.66 28,142.66 28,142.66 28,142.66 1,226.1K
18:51 28,172.37 28,172.37 28,172.37 28,172.37 3,871.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし