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 28,281.20 28,281.20 28,245.37 28,245.37 3,285.4K
10:01 28,239.31 28,240.22 28,238.12 28,238.12 561.0K
10:02 28,255.92 28,255.92 28,221.24 28,221.24 1,939.3K
10:03 28,221.54 28,221.54 28,084.49 28,084.49 2,738.3K
10:04 28,076.07 28,084.63 28,064.32 28,074.99 587.7K
10:05 28,072.88 28,080.42 28,071.99 28,071.99 1,442.3K
10:06 28,087.06 28,087.06 28,053.31 28,053.31 664.5K
10:07 28,053.31 28,057.85 28,048.18 28,057.85 603.1K
10:08 28,057.85 28,079.51 28,057.85 28,079.51 455.9K
10:09 28,080.42 28,080.42 28,059.10 28,059.10 1,241.9K
10:10 28,059.10 28,059.10 28,041.85 28,041.85 180.4K
10:11 28,053.30 28,071.50 28,053.30 28,071.50 915.0K
10:12 28,067.87 28,103.03 28,067.87 28,103.03 1,685.4K
10:13 28,103.03 28,103.03 28,090.33 28,090.33 1,027.8K
10:14 28,087.94 28,107.22 28,087.94 28,092.98 1,369.0K
10:15 28,100.52 28,111.29 28,096.25 28,111.29 1,980.4K
10:16 28,110.69 28,154.11 28,110.69 28,154.11 2,059.5K
10:17 28,149.62 28,149.62 28,120.59 28,141.65 1,281.2K
10:18 28,158.82 28,158.82 28,125.86 28,125.86 1,693.0K
10:19 28,125.86 28,145.90 28,125.86 28,141.68 1,726.6K
10:20 28,135.37 28,171.48 28,135.37 28,171.48 1,392.8K
10:21 28,132.92 28,132.92 28,124.50 28,127.21 620.9K
10:22 28,125.10 28,125.10 28,103.46 28,103.46 387.0K
10:23 28,117.96 28,147.11 28,117.96 28,147.11 249.2K
10:24 28,133.35 28,133.35 28,123.39 28,123.39 230.4K
10:25 28,123.39 28,129.70 28,123.39 28,129.70 644.4K
10:26 28,133.91 28,133.91 28,126.69 28,128.49 267.1K
10:27 28,126.39 28,128.49 28,126.39 28,127.60 193.6K
10:28 28,127.60 28,137.67 28,127.60 28,137.67 270.7K
10:29 28,111.37 28,111.37 28,074.34 28,074.34 1,577.9K
10:30 28,078.55 28,102.60 28,078.55 28,102.60 891.5K
10:31 28,098.07 28,118.24 28,098.07 28,106.49 398.1K
10:32 28,102.28 28,126.06 28,102.28 28,112.81 1,777.0K
10:33 28,102.28 28,112.50 28,102.28 28,112.50 1,424.8K
10:34 28,116.72 28,116.72 28,104.67 28,104.67 917.1K
10:35 28,104.67 28,156.42 28,104.67 28,156.42 3,596.1K
10:36 28,153.94 28,153.94 28,140.62 28,140.62 664.6K
10:37 28,143.38 28,155.12 28,143.38 28,155.12 935.3K
10:38 28,143.38 28,148.80 28,141.27 28,148.80 332.1K
10:39 28,148.80 28,148.80 28,138.28 28,142.49 346.5K
10:40 28,138.28 28,153.32 28,138.28 28,153.32 710.1K
10:41 28,151.21 28,159.64 28,144.90 28,144.90 514.2K
10:42 28,159.97 28,164.18 28,157.21 28,159.97 854.3K
10:43 28,174.71 28,176.81 28,159.97 28,159.97 1,014.1K
10:44 28,159.97 28,162.69 28,156.38 28,156.38 113.7K
10:45 28,160.59 28,160.59 28,130.16 28,130.16 214.5K
10:46 28,128.37 28,158.60 28,128.37 28,143.83 565.5K
10:47 28,181.73 28,186.27 28,164.89 28,186.27 2,581.8K
10:48 28,186.27 28,186.27 28,173.31 28,173.31 590.6K
10:49 28,163.68 28,275.59 28,163.68 28,261.12 18,019.3K
10:50 28,259.02 28,259.02 28,223.22 28,223.22 1,353.4K
10:51 28,201.82 28,201.82 28,175.01 28,196.89 4,407.5K
10:52 28,177.94 28,195.09 28,175.83 28,195.09 2,447.2K
10:53 28,195.45 28,222.79 28,195.45 28,222.79 7,518.8K
10:54 28,202.62 28,237.87 28,202.62 28,237.87 7,275.9K
10:55 28,236.95 28,274.92 28,234.86 28,272.81 5,857.6K
10:56 28,295.97 28,301.10 28,286.36 28,286.36 2,789.9K
10:57 28,294.41 28,294.41 28,285.07 28,291.39 559.7K
10:58 28,292.30 28,298.30 28,288.09 28,298.30 778.3K
10:59 28,300.15 28,316.99 28,278.51 28,278.51 1,651.8K
11:00 28,280.61 28,280.61 28,263.39 28,263.39 3,682.9K
11:01 28,236.03 28,236.03 28,229.72 28,233.93 2,331.2K
11:02 28,233.93 28,233.93 28,201.24 28,201.24 1,580.1K
11:03 28,194.93 28,208.76 28,181.96 28,208.76 6,478.8K
11:04 28,210.86 28,210.86 28,167.46 28,167.46 2,173.9K
11:05 28,180.09 28,180.09 28,169.95 28,169.95 1,004.5K
11:06 28,169.95 28,169.95 28,147.60 28,147.60 4,067.2K
11:07 28,147.60 28,200.23 28,147.60 28,200.23 4,713.9K
11:08 28,206.55 28,253.87 28,206.55 28,251.76 2,499.0K
11:09 28,253.87 28,253.87 28,216.19 28,231.23 790.5K
11:10 28,233.34 28,248.74 28,225.22 28,248.74 1,326.9K
11:11 28,246.64 28,263.51 28,246.64 28,258.00 1,845.6K
11:12 28,259.71 28,262.44 28,249.18 28,262.44 1,540.5K
11:13 28,256.12 28,261.55 28,256.12 28,260.33 153.5K
11:14 28,260.33 28,260.33 28,258.23 28,258.23 47.0K
11:15 28,259.71 28,259.71 28,255.21 28,255.52 272.3K
11:16 28,255.52 28,274.49 28,255.52 28,274.49 153.5K
11:17 28,284.87 28,284.87 28,278.56 28,282.77 282.0K
11:18 28,275.43 28,277.64 28,275.43 28,277.64 199.2K
11:19 28,272.92 28,272.92 28,270.82 28,271.74 1,248.3K
11:20 28,269.63 28,275.95 28,269.63 28,275.95 401.2K
11:21 28,253.66 28,253.66 28,170.00 28,170.00 3,334.4K
11:22 28,202.24 28,202.55 28,196.23 28,198.34 894.7K
11:23 28,206.76 28,206.76 28,175.18 28,175.18 2,275.0K
11:24 28,172.75 28,195.91 28,170.64 28,176.96 1,190.3K
11:25 28,163.13 28,164.31 28,160.10 28,164.31 1,506.3K
11:26 28,166.42 28,178.14 28,160.10 28,178.14 1,029.8K
11:27 28,180.25 28,199.09 28,180.25 28,196.99 873.8K
11:28 28,201.50 28,201.50 28,186.76 28,186.76 813.7K
11:29 28,169.33 28,169.33 28,161.50 28,161.50 1,488.7K
11:30 28,155.18 28,175.04 28,155.18 28,175.04 817.2K
11:31 28,185.57 28,185.57 28,177.15 28,177.15 360.6K
11:32 28,177.15 28,190.16 28,177.15 28,190.16 2,736.3K
11:33 28,174.42 28,180.73 28,166.51 28,174.93 2,676.5K
11:34 28,178.22 28,190.86 28,178.22 28,189.02 686.2K
11:35 28,180.61 28,204.68 28,180.61 28,204.68 6,892.0K
11:36 28,229.95 28,229.95 28,206.79 28,206.80 2,463.9K
11:37 28,210.64 28,224.67 28,208.53 28,210.52 3,029.4K
11:38 28,203.60 28,203.60 28,171.23 28,179.65 6,348.5K
11:39 28,171.23 28,188.08 28,171.23 28,185.97 366.7K
11:40 28,169.13 28,198.94 28,169.13 28,196.83 2,166.0K
11:41 28,188.41 28,204.36 28,188.41 28,203.17 1,585.7K
11:42 28,202.27 28,214.70 28,202.27 28,212.59 1,218.3K
11:43 28,208.38 28,211.71 28,208.38 28,211.71 1,788.9K
11:44 28,218.03 28,218.03 28,208.58 28,208.69 1,711.4K
11:45 28,215.00 28,221.32 28,190.29 28,190.29 2,554.8K
11:46 28,194.50 28,208.36 28,194.50 28,202.04 2,369.9K
11:47 28,202.04 28,208.36 28,187.30 28,187.30 2,234.0K
11:48 28,193.62 28,193.62 28,177.85 28,185.19 353.3K
11:49 28,190.59 28,192.70 28,190.59 28,191.20 315.4K
11:50 28,189.09 28,193.95 28,189.09 28,193.95 288.3K
11:51 28,191.84 28,225.83 28,191.84 28,225.83 5,623.8K
11:52 28,221.62 28,221.62 28,203.23 28,205.33 617.3K
11:53 28,207.44 28,214.97 28,191.81 28,194.83 1,271.8K
11:54 28,199.04 28,199.04 28,186.40 28,186.40 6,195.5K
11:55 28,186.06 28,195.98 28,185.45 28,195.98 698.4K
11:56 28,191.77 28,191.77 28,191.77 28,191.77 293.1K
11:57 28,183.67 28,183.67 28,181.57 28,181.57 706.7K
11:58 28,181.57 28,181.57 28,181.57 28,181.57 275.1K
11:59 28,183.67 28,183.67 28,181.57 28,181.57 328.5K
12:00 28,181.57 28,181.57 28,167.37 28,167.37 1,385.7K
12:01 28,173.69 28,173.69 28,161.05 28,163.16 1,485.3K
12:02 28,163.16 28,177.90 28,163.16 28,176.82 545.3K
12:03 28,176.82 28,176.94 28,163.97 28,176.94 265.5K
12:04 28,180.26 28,184.58 28,171.94 28,171.94 679.2K
12:05 28,176.15 28,176.15 28,174.05 28,174.05 699.1K
12:06 28,174.05 28,176.15 28,171.94 28,171.94 333.1K
12:07 28,171.94 28,171.94 28,169.84 28,171.94 861.2K
12:08 28,171.94 28,189.75 28,171.94 28,189.75 994.9K
12:09 28,181.33 28,181.33 28,173.21 28,173.21 1,097.8K
12:10 28,173.21 28,176.53 28,173.21 28,176.53 540.0K
12:11 28,176.53 28,178.64 28,174.43 28,178.64 558.6K
12:12 28,172.32 28,172.32 28,166.00 28,166.00 500.7K
12:13 28,163.90 28,163.90 28,151.55 28,151.55 2,283.7K
12:14 28,150.64 28,178.01 28,150.64 28,178.01 2,434.8K
12:15 28,171.69 28,171.69 28,167.48 28,169.58 399.9K
12:16 28,165.37 28,165.37 28,161.16 28,161.16 291.1K
12:17 28,171.69 28,172.91 28,171.69 28,172.91 323.7K
12:18 28,162.38 28,166.59 28,162.38 28,162.38 413.2K
12:19 28,162.38 28,162.38 28,142.68 28,142.68 1,145.7K
12:20 28,148.24 28,148.24 28,131.40 28,131.40 1,530.9K
12:21 28,120.87 28,127.19 28,117.85 28,117.85 1,982.2K
12:22 28,095.24 28,114.52 28,095.24 28,114.52 2,092.6K
12:23 28,135.58 28,135.58 28,122.94 28,122.94 3,063.0K
12:24 28,120.84 28,122.65 28,110.90 28,122.65 472.8K
12:25 28,124.75 28,129.88 28,121.46 28,129.88 1,225.7K
12:26 28,131.40 28,131.40 28,131.40 28,131.40 265.3K
12:27 28,135.61 28,135.61 28,131.40 28,131.40 875.8K
12:28 28,131.40 28,131.40 28,131.40 28,131.40 203.3K
12:29 28,131.40 28,139.82 28,131.40 28,139.82 262.9K
12:30 28,152.45 28,152.45 28,131.40 28,131.40 482.2K
12:31 28,131.40 28,135.61 28,131.40 28,135.61 203.3K
12:32 28,146.14 28,154.56 28,146.14 28,154.56 986.1K
12:33 28,150.35 28,150.35 28,131.40 28,131.40 419.2K
12:34 28,137.71 28,154.56 28,137.71 28,154.56 1,554.5K
12:35 28,154.56 28,192.46 28,154.56 28,192.46 1,064.6K
12:36 28,207.20 28,207.20 28,188.25 28,188.25 2,685.6K
12:37 28,169.30 28,179.82 28,169.30 28,179.82 440.5K
12:38 28,179.82 28,179.82 28,168.27 28,168.27 208.8K
12:39 28,168.27 28,211.30 28,168.27 28,211.30 1,739.7K
12:40 28,209.20 28,235.89 28,209.20 28,235.89 1,080.7K
12:41 28,237.99 28,237.99 28,223.25 28,223.25 480.1K
12:42 28,227.46 28,235.00 28,227.46 28,228.68 626.0K
12:43 28,228.68 28,229.58 28,227.47 28,229.58 290.1K
12:44 28,219.05 28,221.15 28,218.16 28,218.16 225.7K
12:45 28,220.26 28,220.26 28,210.62 28,210.62 212.6K
12:46 28,210.62 28,210.62 28,192.26 28,192.26 1,173.9K
12:47 28,194.37 28,202.90 28,194.37 28,198.68 211.7K
12:48 28,198.68 28,198.68 28,192.56 28,192.56 202.1K
12:49 28,200.47 28,200.47 28,168.28 28,168.28 260.0K
12:50 28,166.17 28,166.17 28,153.54 28,156.37 2,129.8K
12:51 28,156.37 28,166.90 28,156.37 28,166.90 219.9K
12:52 28,159.56 28,159.56 28,152.91 28,152.91 175.8K
12:53 28,150.80 28,150.80 28,138.98 28,144.49 388.6K
12:54 28,144.49 28,152.91 28,144.49 28,148.70 423.7K
12:55 28,144.49 28,170.97 28,144.49 28,170.97 508.3K
12:56 28,168.87 28,179.39 28,168.87 28,179.39 456.7K
12:57 28,179.39 28,181.50 28,173.96 28,173.96 373.2K
12:58 28,173.96 28,173.96 28,173.04 28,173.04 269.5K
12:59 28,173.04 28,173.04 28,169.37 28,169.37 657.1K
13:00 28,169.37 28,169.37 28,169.37 28,169.37 597.3K
13:01 28,177.80 28,177.80 28,175.69 28,177.80 1,500.6K
13:02 28,175.69 28,193.52 28,175.69 28,193.52 1,331.8K
13:03 28,197.73 28,206.73 28,197.73 28,206.73 3,501.3K
13:04 28,223.58 28,224.50 28,215.50 28,215.50 2,457.8K
13:05 28,215.50 28,222.84 28,208.53 28,210.64 419.7K
13:06 28,208.53 28,208.53 28,208.53 28,208.53 199.5K
13:07 28,211.22 28,236.68 28,207.01 28,236.68 327.3K
13:08 28,238.79 28,247.81 28,237.29 28,247.81 448.1K
13:09 28,248.73 28,248.73 28,244.52 28,244.52 180.6K
13:10 28,242.41 28,255.05 28,240.31 28,255.05 2,101.5K
13:11 28,255.05 28,255.05 28,246.63 28,246.63 253.7K
13:12 28,246.63 28,246.63 28,238.20 28,238.20 204.9K
13:13 28,243.60 28,243.60 28,202.05 28,202.05 2,217.9K
13:14 28,201.13 28,223.73 28,199.02 28,223.73 206.8K
13:15 28,232.15 28,237.28 28,232.15 28,237.28 839.9K
13:16 28,226.75 28,226.75 28,214.12 28,214.12 749.0K
13:17 28,214.12 28,237.28 28,214.12 28,220.44 587.0K
13:18 28,220.44 28,223.47 28,218.33 28,223.47 179.9K
13:19 28,221.36 28,221.36 28,221.36 28,221.36 209.9K
13:20 28,221.06 28,221.06 28,201.78 28,201.78 259.6K
13:21 28,201.78 28,201.78 28,198.75 28,198.75 294.1K
13:22 28,198.75 28,198.75 28,196.65 28,198.75 195.1K
13:23 28,205.07 28,205.07 28,190.22 28,194.44 315.8K
13:24 28,191.10 28,199.53 28,191.10 28,199.53 291.4K
13:25 28,193.21 28,202.85 28,180.24 28,180.24 240.1K
13:26 28,184.46 28,203.71 28,184.46 28,203.71 1,914.7K
13:27 28,201.60 28,207.92 28,199.50 28,204.08 189.4K
13:28 28,199.87 28,206.19 28,199.87 28,201.98 258.7K
13:29 28,204.08 28,225.18 28,204.08 28,225.18 885.4K
13:30 28,225.18 28,242.94 28,225.18 28,238.73 2,122.6K
13:31 28,232.41 28,232.41 28,226.10 28,226.10 1,447.3K
13:32 28,228.20 28,228.20 28,228.20 28,228.20 297.1K
13:33 28,228.20 28,228.20 28,226.10 28,226.10 313.3K
13:34 28,228.20 28,240.83 28,228.20 28,240.83 418.2K
13:35 28,238.73 28,238.73 28,226.10 28,228.20 1,766.6K
13:36 28,265.88 28,272.19 28,263.77 28,263.77 440.7K
13:37 28,263.77 28,265.88 28,263.77 28,263.77 675.1K
13:38 28,263.77 28,263.77 28,263.77 28,263.77 205.2K
13:39 28,263.77 28,270.09 28,263.77 28,270.09 351.1K
13:40 28,270.09 28,270.09 28,263.77 28,263.77 549.9K
13:41 28,263.77 28,265.61 28,263.77 28,265.61 293.8K
13:42 28,267.06 28,267.06 28,255.51 28,259.18 785.6K
13:43 28,259.18 28,263.12 28,259.18 28,260.71 645.7K
13:44 28,262.22 28,262.22 28,256.72 28,256.72 211.0K
13:45 28,256.72 28,256.72 28,255.20 28,255.20 314.0K
13:46 28,255.20 28,262.54 28,255.20 28,262.54 490.9K
13:47 28,262.54 28,262.54 28,261.32 28,261.32 502.2K
13:48 28,231.18 28,231.18 28,231.18 28,231.18 494.8K
13:49 28,253.79 28,253.79 28,253.79 28,253.79 222.8K
13:50 28,257.11 28,257.11 28,253.79 28,254.09 361.9K
13:51 28,254.09 28,255.00 28,254.09 28,255.00 227.0K
13:52 28,246.25 28,248.36 28,246.25 28,246.25 314.9K
13:53 28,246.25 28,246.25 28,246.25 28,246.25 442.8K
13:54 28,246.25 28,246.25 28,225.20 28,225.20 878.6K
13:55 28,225.20 28,233.95 28,225.20 28,233.95 252.2K
13:56 28,233.95 28,233.95 28,187.85 28,187.85 1,274.9K
13:57 28,187.85 28,222.20 28,185.74 28,222.20 228.4K
13:58 28,212.57 28,221.87 28,208.22 28,208.22 236.5K
13:59 28,212.43 28,212.43 28,205.30 28,205.30 246.5K
14:00 28,201.09 28,203.20 28,194.77 28,194.77 1,889.8K
14:01 28,194.77 28,201.09 28,194.77 28,194.77 328.9K
14:02 28,194.77 28,203.20 28,194.77 28,194.77 333.6K
14:03 28,188.46 28,188.46 28,155.75 28,155.75 311.9K
14:04 28,154.81 28,154.81 28,154.81 28,154.81 276.9K
14:05 28,154.81 28,182.19 28,154.81 28,179.52 343.5K
14:06 28,179.52 28,183.74 28,179.52 28,183.74 1,849.6K
14:07 28,194.26 28,196.37 28,190.05 28,196.37 10,312.5K
14:08 28,192.16 28,192.16 28,187.95 28,187.95 323.6K
14:09 28,187.95 28,187.95 28,179.52 28,179.52 1,233.7K
14:10 28,177.42 28,177.42 28,174.40 28,174.40 3,421.2K
14:11 28,161.44 28,161.44 28,138.44 28,138.44 2,532.2K
14:12 28,146.87 28,146.87 28,136.33 28,136.33 5,282.2K
14:13 28,136.33 28,136.33 28,123.70 28,130.12 4,666.0K
14:14 28,130.12 28,134.23 28,130.12 28,133.41 1,230.9K
14:15 28,133.41 28,143.94 28,133.41 28,143.94 1,943.8K
14:16 28,137.52 28,137.52 28,133.31 28,135.41 381.4K
14:17 28,135.41 28,146.42 28,135.41 28,146.42 248.1K
14:18 28,144.32 28,144.32 28,137.98 28,137.98 224.3K
14:19 28,140.08 28,150.02 28,140.08 28,146.73 489.6K
14:20 28,146.73 28,146.73 28,139.19 28,141.30 328.7K
14:21 28,147.62 28,147.62 28,145.51 28,146.10 747.2K
14:22 28,124.72 28,124.72 28,111.60 28,111.60 4,437.2K
14:23 28,107.34 28,107.34 28,103.13 28,103.13 3,122.3K
14:24 28,094.41 28,104.60 28,092.88 28,104.60 2,328.0K
14:25 28,111.01 28,111.01 28,084.12 28,084.12 721.0K
14:26 28,079.30 28,079.30 28,070.89 28,070.89 652.3K
14:27 28,070.89 28,078.12 28,063.36 28,078.12 570.4K
14:28 28,083.63 28,083.63 28,083.63 28,083.63 267.1K
14:29 28,082.71 28,085.74 28,082.71 28,083.63 675.7K
14:30 28,082.71 28,084.82 28,080.60 28,080.60 1,723.2K
14:31 28,059.55 28,070.08 28,051.13 28,063.76 4,668.1K
14:32 28,063.76 28,063.76 28,031.52 28,035.73 675.0K
14:33 28,029.41 28,071.52 28,029.41 28,071.52 4,152.5K
14:34 28,071.52 28,072.44 28,052.57 28,052.57 508.5K
14:35 28,048.36 28,052.57 28,042.04 28,052.57 372.9K
14:36 28,040.27 28,055.01 28,040.27 28,054.09 3,269.3K
14:37 28,040.27 28,040.27 28,040.27 28,040.27 370.6K
14:38 28,038.16 28,038.16 28,000.82 28,000.82 863.1K
14:39 28,005.95 28,011.62 27,998.71 28,011.62 857.0K
14:40 28,003.19 28,009.13 27,996.50 28,000.71 1,010.0K
14:41 27,992.29 28,014.05 27,992.29 28,011.95 315.9K
14:42 28,006.17 28,006.17 27,985.97 27,985.97 773.4K
14:43 27,985.97 27,985.97 27,980.84 27,980.84 746.8K
14:44 27,972.41 27,987.11 27,972.41 27,987.11 1,282.9K
14:45 27,987.11 27,987.11 27,977.80 27,982.01 173.4K
14:46 27,974.78 27,996.10 27,970.84 27,996.10 658.5K
14:47 28,018.38 28,018.38 28,009.95 28,009.95 695.8K
14:48 28,012.06 28,012.06 27,991.00 27,991.59 789.5K
14:49 27,979.86 27,988.28 27,975.96 27,975.96 692.8K
14:50 27,980.17 27,980.17 27,973.86 27,980.17 1,123.2K
14:51 27,978.04 27,978.04 27,935.30 27,935.30 2,030.0K
14:52 27,935.30 27,946.74 27,934.38 27,946.74 2,121.8K
14:53 27,950.95 27,950.95 27,949.97 27,949.97 405.6K
14:54 27,898.74 27,898.74 27,873.48 27,873.48 2,596.9K
14:55 27,874.37 27,922.04 27,874.37 27,922.04 1,098.7K
14:56 27,916.88 27,929.51 27,916.88 27,929.51 566.7K
14:57 27,914.67 27,918.58 27,908.44 27,908.44 310.8K
14:58 27,919.64 27,919.64 27,903.86 27,904.76 453.0K
14:59 27,905.50 27,913.77 27,905.50 27,913.77 1,649.5K
15:00 27,902.91 27,915.88 27,902.91 27,905.04 461.6K
15:01 27,905.04 27,917.10 27,899.00 27,899.00 258.6K
15:02 27,899.00 27,900.81 27,892.09 27,892.09 402.5K
15:03 27,900.51 27,909.23 27,898.70 27,909.23 485.0K
15:04 27,909.23 27,921.86 27,907.12 27,921.86 475.6K
15:05 27,917.65 27,917.65 27,910.42 27,915.85 325.9K
15:06 27,897.98 27,897.98 27,874.49 27,874.49 812.3K
15:07 27,882.03 27,890.86 27,882.03 27,890.86 462.4K
15:08 27,888.75 27,888.75 27,881.22 27,883.02 314.8K
15:09 27,872.80 27,872.80 27,850.46 27,850.46 587.6K
15:10 27,845.03 27,863.98 27,845.03 27,848.03 582.8K
15:11 27,865.20 27,865.20 27,841.66 27,843.77 1,012.8K
15:12 27,839.56 27,849.94 27,839.56 27,849.94 1,846.7K
15:13 27,839.41 27,839.41 27,832.76 27,832.76 590.0K
15:14 27,844.21 27,844.21 27,818.61 27,818.61 933.3K
15:15 27,848.75 27,848.75 27,828.24 27,828.24 1,359.4K
15:16 27,837.20 27,837.20 27,779.53 27,779.53 3,183.2K
15:17 27,787.57 27,788.11 27,769.16 27,788.11 1,447.5K
15:18 27,786.08 27,786.08 27,760.71 27,760.71 728.4K
15:19 27,757.42 27,770.05 27,749.88 27,751.07 1,588.9K
15:20 27,748.96 27,748.96 27,740.48 27,744.42 1,929.5K
15:21 27,738.76 27,758.04 27,738.76 27,758.04 1,345.8K
15:22 27,760.15 27,760.43 27,731.22 27,760.43 1,489.8K
15:23 27,749.90 27,749.90 27,721.16 27,725.37 3,377.1K
15:24 27,726.27 27,726.27 27,674.54 27,674.54 17,438.9K
15:25 27,661.57 27,672.76 27,643.75 27,643.75 4,852.1K
15:26 27,637.81 27,658.26 27,637.81 27,658.26 7,544.2K
15:27 27,618.25 27,632.72 27,618.25 27,619.75 10,585.4K
15:28 27,638.39 27,672.48 27,638.39 27,672.48 6,120.5K
15:29 27,663.13 27,672.04 27,655.19 27,669.93 961.1K
15:30 27,650.65 27,650.65 27,625.03 27,625.03 398.2K
15:31 27,620.82 27,633.13 27,582.75 27,582.75 869.5K
15:32 27,624.99 27,641.48 27,601.27 27,641.48 1,338.2K
15:33 27,648.68 27,648.68 27,616.89 27,616.89 2,865.5K
15:34 27,613.97 27,622.13 27,595.61 27,595.61 2,155.0K
15:35 27,598.94 27,603.16 27,574.49 27,574.49 1,656.2K
15:36 27,571.47 27,608.20 27,571.47 27,607.01 1,207.9K
15:37 27,609.72 27,609.72 27,578.14 27,579.06 1,047.3K
15:38 27,579.06 27,579.06 27,566.29 27,575.93 260.1K
15:39 27,581.43 27,602.86 27,581.43 27,599.54 550.4K
15:40 27,587.76 27,587.76 27,581.45 27,581.45 423.8K
15:41 27,573.19 27,584.05 27,570.20 27,570.20 336.4K
15:42 27,577.54 27,596.49 27,577.54 27,585.96 865.0K
15:43 27,587.15 27,587.15 27,574.46 27,574.99 718.9K
15:44 27,568.69 27,574.12 27,566.58 27,574.12 551.3K
15:45 27,591.29 27,591.29 27,568.51 27,568.51 2,722.2K
15:46 27,550.04 27,564.31 27,547.93 27,564.31 908.6K
15:47 27,579.76 27,579.76 27,568.90 27,573.11 839.8K
15:48 27,574.06 27,642.89 27,574.06 27,642.89 8,338.2K
15:49 27,646.08 27,670.17 27,646.08 27,670.17 1,504.6K
15:50 27,662.93 27,665.04 27,662.93 27,662.93 1,352.8K
15:51 27,672.38 27,694.32 27,672.38 27,687.11 5,126.3K
15:52 27,692.22 27,712.03 27,692.22 27,712.03 1,066.7K
15:53 27,716.35 27,716.35 27,710.03 27,714.54 389.8K
15:54 27,685.76 27,697.43 27,685.76 27,697.43 4,493.2K
15:55 27,702.86 27,712.35 27,702.86 27,712.35 1,015.3K
15:56 27,719.89 27,719.89 27,699.76 27,703.05 2,573.8K
15:57 27,698.13 27,730.88 27,698.13 27,730.88 3,271.3K
15:58 27,735.09 27,735.09 27,712.90 27,712.90 2,469.0K
15:59 27,693.95 27,701.83 27,669.86 27,701.83 2,144.6K
16:00 27,717.05 27,717.05 27,703.20 27,703.20 773.7K
16:01 27,694.54 27,708.59 27,694.54 27,708.59 1,008.0K
16:02 27,708.59 27,708.59 27,696.84 27,696.84 1,534.0K
16:03 27,701.05 27,701.05 27,682.45 27,684.56 977.5K
16:04 27,688.77 27,688.77 27,673.15 27,673.15 2,075.0K
16:05 27,677.36 27,693.50 27,675.90 27,693.50 1,147.5K
16:06 27,691.39 27,698.63 27,682.97 27,690.21 479.2K
16:07 27,692.31 27,734.42 27,686.85 27,734.42 1,071.6K
16:08 27,727.84 27,727.84 27,710.89 27,710.89 1,051.4K
16:09 27,695.49 27,704.94 27,686.70 27,704.94 394.2K
16:10 27,685.78 27,686.40 27,685.78 27,686.40 377.7K
16:11 27,641.48 27,641.48 27,621.40 27,621.40 12,792.7K
16:12 27,587.71 27,618.24 27,587.71 27,612.30 5,400.5K
16:13 27,618.92 27,622.24 27,590.42 27,590.42 9,891.3K
16:14 27,576.20 27,588.83 27,576.20 27,587.62 2,737.8K
16:15 27,589.41 27,605.38 27,585.20 27,605.38 1,497.7K
16:16 27,612.45 27,615.91 27,603.27 27,603.27 913.7K
16:17 27,609.59 27,609.59 27,584.32 27,584.32 1,205.8K
16:18 27,578.01 27,607.26 27,567.48 27,607.26 1,039.5K
16:19 27,624.96 27,629.78 27,620.75 27,621.36 1,247.3K
16:20 27,613.21 27,613.21 27,594.59 27,594.59 2,060.5K
16:21 27,639.80 27,639.80 27,625.06 27,629.27 1,873.5K
16:22 27,621.39 27,754.28 27,621.39 27,754.28 1,606.2K
16:23 27,772.68 27,774.78 27,723.48 27,723.48 1,667.7K
16:24 27,702.63 27,736.85 27,702.63 27,736.85 719.3K
16:25 27,696.21 27,704.21 27,687.95 27,693.68 1,591.9K
16:26 27,701.21 27,701.21 27,668.97 27,668.97 1,133.6K
16:27 27,681.27 27,697.22 27,632.83 27,632.83 4,348.7K
16:28 27,608.12 27,608.12 27,511.82 27,553.71 6,122.8K
16:29 27,512.09 27,578.69 27,512.09 27,519.38 2,795.3K
16:30 27,515.47 27,526.00 27,508.82 27,508.82 1,052.0K
16:31 27,506.72 27,600.76 27,506.72 27,600.76 1,617.1K
16:32 27,641.76 27,668.87 27,620.34 27,620.34 2,573.9K
16:33 27,665.55 27,665.55 27,632.40 27,650.79 2,622.0K
16:34 27,653.15 27,653.15 27,645.92 27,649.56 2,444.8K
16:35 27,645.93 27,656.34 27,565.28 27,565.28 995.4K
16:36 27,571.59 27,625.82 27,571.59 27,625.82 1,227.1K
16:37 27,644.33 27,658.46 27,616.30 27,658.46 1,739.7K
16:38 27,656.74 27,684.11 27,656.74 27,684.11 1,174.7K
16:39 27,671.47 27,684.11 27,671.47 27,679.90 1,140.6K
16:40 27,693.03 27,699.35 27,656.58 27,690.66 1,662.7K
16:41 27,693.14 27,698.29 27,693.14 27,698.29 336.9K
16:42 27,694.08 27,701.31 27,691.97 27,699.21 413.7K
16:43 27,690.79 27,691.69 27,690.79 27,691.69 277.2K
16:44 27,708.54 27,708.54 27,706.43 27,706.43 437.6K
16:45 27,706.43 27,718.15 27,703.42 27,718.15 686.2K
16:46 27,713.94 27,713.94 27,676.26 27,676.26 668.9K
16:47 27,674.42 27,703.39 27,674.42 27,703.39 2,123.7K
16:48 27,712.77 27,712.77 27,706.45 27,712.77 1,810.0K
16:49 27,712.16 27,722.69 27,712.16 27,722.69 1,070.6K
16:50 27,720.58 27,722.69 27,715.77 27,715.77 341.3K
16:51 27,722.08 27,722.08 27,669.34 27,671.44 864.9K
16:52 27,700.13 27,721.74 27,688.05 27,702.41 6,480.5K
16:53 27,708.73 27,739.76 27,708.73 27,737.65 1,468.1K
16:54 27,722.58 27,724.69 27,722.58 27,724.69 437.3K
16:55 27,726.79 27,726.79 27,724.38 27,724.38 317.7K
16:56 27,724.38 27,724.38 27,724.38 27,724.38 593.5K
16:57 27,724.38 27,746.99 27,722.28 27,726.49 573.0K
16:58 27,722.28 27,729.81 27,716.64 27,716.64 904.6K
16:59 27,686.50 27,686.50 27,662.22 27,662.22 874.6K
17:00 27,651.69 27,651.69 27,615.30 27,645.11 718.7K
17:01 27,647.21 27,664.06 27,632.70 27,664.06 529.3K
17:02 27,664.06 27,668.27 27,655.63 27,668.27 421.3K
17:03 27,670.37 27,670.37 27,661.95 27,666.16 331.4K
17:04 27,626.38 27,626.38 27,617.96 27,618.88 458.5K
17:05 27,614.67 27,650.46 27,614.67 27,650.46 734.6K
17:06 27,650.46 27,653.48 27,648.35 27,653.48 457.3K
17:07 27,653.48 27,653.48 27,638.74 27,638.74 301.5K
17:08 27,632.43 27,635.72 27,624.01 27,635.72 1,055.8K
17:09 27,623.09 27,623.09 27,617.31 27,617.31 378.6K
17:10 27,617.31 27,642.64 27,617.31 27,642.64 565.8K
17:11 27,638.43 27,674.56 27,638.43 27,659.82 860.2K
17:12 27,645.64 27,645.64 27,611.03 27,611.03 3,887.4K
17:13 27,617.35 27,617.35 27,613.14 27,613.14 240.8K
17:14 27,606.82 27,617.35 27,596.29 27,596.29 1,182.5K
17:15 27,592.99 27,597.20 27,588.78 27,597.20 658.7K
17:16 27,588.78 27,588.78 27,566.81 27,566.81 1,159.6K
17:17 27,568.92 27,574.56 27,551.67 27,551.67 582.0K
17:18 27,564.84 27,570.51 27,555.39 27,555.39 524.1K
17:19 27,553.28 27,578.55 27,553.28 27,570.02 559.3K
17:20 27,590.80 27,605.54 27,562.79 27,562.79 1,201.2K
17:21 27,552.26 27,552.26 27,538.60 27,538.60 432.6K
17:22 27,536.50 27,542.81 27,536.50 27,542.81 526.6K
17:23 27,540.44 27,541.67 27,538.33 27,541.67 299.7K
17:24 27,541.67 27,541.67 27,530.47 27,530.47 233.6K
17:25 27,526.56 27,535.49 27,523.57 27,535.49 410.0K
17:26 27,505.23 27,513.95 27,505.23 27,513.95 5,324.5K
17:27 27,516.06 27,519.08 27,512.77 27,512.77 424.8K
17:28 27,516.98 27,516.98 27,491.38 27,501.91 628.8K
17:29 27,501.91 27,510.93 27,490.76 27,490.76 533.3K
17:30 27,499.18 27,503.39 27,490.76 27,503.39 504.9K
17:31 27,497.08 27,506.55 27,497.08 27,506.55 316.2K
17:32 27,508.66 27,519.81 27,505.61 27,505.61 606.7K
17:33 27,509.28 27,515.59 27,509.28 27,509.28 252.5K
17:34 27,509.28 27,509.28 27,502.34 27,504.45 2,800.7K
17:35 27,504.45 27,504.45 27,494.81 27,494.81 535.0K
17:36 27,512.28 27,512.28 27,505.96 27,508.07 404.9K
17:37 27,508.07 27,515.90 27,508.07 27,511.69 853.9K
17:38 27,518.00 27,579.20 27,494.98 27,579.20 13,914.5K
17:39 27,627.93 27,627.93 27,606.60 27,606.60 7,680.6K
17:40 27,604.50 27,625.69 27,604.50 27,625.69 432.2K
17:41 27,621.48 27,632.00 27,621.48 27,623.28 515.9K
17:42 27,620.26 27,630.78 27,620.26 27,626.30 301.6K
17:43 27,615.77 27,615.77 27,591.39 27,594.69 1,255.8K
17:44 27,594.69 27,594.69 27,586.27 27,589.59 2,308.6K
17:45 27,585.38 27,617.90 27,574.75 27,617.90 854.7K
17:46 27,594.74 27,606.48 27,591.74 27,591.74 743.4K
17:47 27,587.53 27,606.48 27,587.53 27,602.26 379.0K
17:48 27,587.53 27,587.53 27,574.89 27,578.19 1,810.5K
17:49 27,578.19 27,582.40 27,578.19 27,578.78 245.9K
17:50 27,576.67 27,606.15 27,576.67 27,606.15 2,248.2K
17:51 27,593.52 27,599.83 27,570.35 27,570.35 1,098.4K
17:52 27,578.78 27,580.24 27,576.02 27,580.24 259.3K
17:53 27,576.02 27,576.02 27,560.98 27,560.98 343.1K
17:54 27,560.07 27,567.60 27,560.07 27,567.60 359.5K
17:55 27,549.89 27,557.42 27,542.35 27,542.35 655.5K
17:56 27,541.43 27,541.43 27,537.22 27,537.22 392.1K
17:57 27,537.22 27,552.29 27,537.22 27,546.79 303.9K
17:58 27,546.79 27,546.79 27,521.19 27,521.19 993.4K
17:59 27,523.30 27,523.30 27,484.18 27,484.18 942.9K
18:00 27,492.60 27,557.28 27,492.60 27,557.28 2,555.4K
18:01 27,550.67 27,590.67 27,550.67 27,585.57 1,772.7K
18:02 27,577.15 27,577.15 27,563.60 27,563.87 370.3K
18:03 27,547.03 27,547.03 27,497.83 27,497.83 1,671.1K
18:04 27,506.25 27,508.69 27,504.48 27,504.48 619.9K
18:05 27,536.06 27,546.59 27,523.10 27,523.10 5,472.7K
18:06 27,538.75 27,538.75 27,520.90 27,520.90 2,338.1K
18:07 27,525.44 27,525.44 27,517.02 27,517.17 957.5K
18:08 27,508.74 27,531.66 27,497.88 27,531.66 1,546.7K
18:09 27,518.37 27,541.60 27,518.37 27,530.74 552.9K
18:10 27,537.05 27,537.05 27,512.14 27,512.14 1,008.2K
18:11 27,512.14 27,530.81 27,512.14 27,514.58 1,337.7K
18:12 27,495.30 27,495.30 27,491.39 27,492.04 348.0K
18:13 27,501.51 27,501.51 27,481.37 27,481.37 609.4K
18:14 27,476.24 27,496.11 27,476.24 27,496.11 371.8K
18:15 27,506.64 27,506.64 27,499.93 27,499.93 463.5K
18:16 27,493.62 27,519.21 27,488.49 27,519.21 250.4K
18:17 27,509.60 27,517.81 27,504.26 27,506.20 1,538.1K
18:18 27,501.99 27,525.15 27,501.99 27,525.15 955.3K
18:19 27,523.05 27,523.05 27,514.79 27,520.83 705.4K
18:20 27,531.47 27,558.84 27,531.47 27,558.84 1,498.0K
18:21 27,558.84 27,561.60 27,557.07 27,557.07 210.9K
18:22 27,559.17 27,562.84 27,557.07 27,562.84 118.8K
18:23 27,555.77 27,555.77 27,519.98 27,519.98 2,141.9K
18:24 27,523.28 27,535.92 27,516.97 27,516.97 215.2K
18:25 27,508.54 27,528.39 27,508.54 27,526.28 1,708.7K
18:26 27,524.18 27,526.28 27,513.62 27,513.62 122.3K
18:27 27,488.35 27,488.35 27,469.07 27,469.07 934.8K
18:28 27,466.96 27,526.33 27,466.96 27,526.33 53.7K
18:29 27,509.49 27,523.95 27,505.27 27,523.95 412.0K
18:30 27,526.06 27,526.06 27,503.45 27,514.31 24.0K
18:31 27,514.62 27,515.50 27,514.62 27,515.50 81.2K
18:32 27,515.50 27,517.61 27,504.98 27,504.98 136.4K
18:33 27,507.83 27,507.83 27,501.52 27,501.52 152.9K
18:34 27,508.38 27,512.59 27,482.78 27,482.78 577.6K
18:35 27,490.39 27,499.35 27,488.28 27,491.71 922.9K
18:36 27,491.71 27,491.71 27,480.26 27,480.26 816.9K
18:37 27,471.84 27,476.05 27,467.31 27,471.26 756.3K
18:38 27,465.75 27,473.05 27,465.75 27,473.05 1,803.4K
18:39 27,483.58 27,484.50 27,469.70 27,469.70 1,216.7K
18:40 27,511.59 27,511.59 27,511.59 27,511.59 3,026.1K
18:51 27,513.09 27,513.09 27,513.09 27,513.09 1,994.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし